冠德 (2520)-華南永昌-高雄券商分點個股進出

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
52.5
漲跌
▼2.6
漲幅
-4.72%
成交量
7,300張
產業
上市營建類股
387人加入追蹤

立即追蹤
本地時間:13:35(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

冠德 (2520)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	5	53.20	0	0.00	52.50	5	4,836	0.10%
2024/12/16	0	0.00	2	55.75	55.10	-2	4,757	-0.04%
2024/12/13	5	54.78	0	0.00	54.30	5	4,724	0.11%
2024/12/12	4	56.80	0	0.00	56.10	4	4,700	0.09%
2024/12/11	1	58.40	1.2	57.86	57.80	-0.2	4,670	0.00%
2024/12/09	1	62.00	5	60.10	60.10	-4	4,646	-0.09%
2024/12/06	0	0.00	2.1	62.27	62.50	-2.1	4,603	-0.05%
2024/12/05	1	60.10	1	59.50	59.10	0	4,490	0.00%
2024/12/04	1	59.40	2	60.00	60.00	-1	4,488	-0.02%
2024/12/03	1	60.00	6	59.68	59.70	-5	4,532	-0.11%
2024/12/02	5	60.22	2.1	59.90	59.80	3	4,531	0.07%
2024/11/29	0	59.30	2.1	58.90	59.20	-2.1	4,549	-0.05%
2024/11/28	2	56.85	10	57.00	57.80	-8	4,564	-0.18%
2024/11/27	1	58.40	0	57.40	57.20	1	4,541	0.02%
2024/11/26	0	0.00	2.2	58.50	58.70	-2.2	4,550	-0.05%
2024/11/25	1	57.90	0	57.90	58.30	1	4,570	0.02%
2024/11/22	2	56.95	3	57.63	58.10	-1	4,546	-0.02%
2024/11/21	2	55.95	4.1	56.70	57.00	-2.1	4,531	-0.05%
2024/11/20	0	0.00	0.1	55.50	56.00	-0.1	4,647	0.00%
2024/11/19	0	0.00	5	53.78	54.70	-5	4,746	-0.11%
2024/11/18	2	53.00	17.1	53.10	53.10	-15.1	5,018	-0.30%
2024/11/15	6	51.80	2	52.15	51.90	4	5,020	0.08%
2024/11/14	6	51.60	2	51.65	51.70	4	5,167	0.08%
2024/11/13	16	50.69	0	0.00	50.40	16	5,329	0.30%
2024/11/11	14	51.91	13.1	52.44	51.70	0.9	5,616	0.02%
2024/11/06	2	47.60	0	0.00	47.80	2	5,893	0.03%
2024/11/04	0.1	46.60	0	0.00	46.70	0.1	6,166	0.00%
2024/11/01	2.1	46.33	1	46.30	47.10	1.1	6,293	0.02%
2024/10/30	1	45.40	1	45.20	45.35	0	6,555	0.00%
2024/10/28	1	46.25	2	46.50	46.30	-1	6,936	-0.01%
2024/10/24	1	46.20	1	45.80	45.70	0	7,349	0.00%
2024/10/17	1	47.60	1	47.35	47.15	0	8,972	0.00%
2024/10/16	0.1	47.10	0	0.00	47.45	0.1	9,469	0.00%
2024/10/15	1	46.95	1	46.95	47.10	0	9,741	0.00%
2024/10/14	5	46.95	0	0.00	46.65	5	9,860	0.05%
2024/10/09	0	47.30	0	0.00	47.30	0	9,936	0.00%
2024/10/07	0.1	48.50	0	0.00	48.60	0.1	9,937	0.00%
2024/10/04	5	47.94	0.6	47.80	47.85	4.4	9,949	0.04%
2024/10/01	1.6	48.58	1	47.95	48.15	0.6	9,937	0.01%
2024/09/30	0	0.00	1	48.65	48.60	-1	9,942	-0.01%
2024/09/27	2	48.73	0	0.00	48.45	2	9,992	0.02%
2024/09/26	3.3	48.37	2	48.35	48.30	1.3	10,033	0.01%
2024/09/25	1	48.25	2	48.40	48.05	-1	10,151	-0.01%
2024/09/23	0	0.00	0.5	47.71	48.00	-0.5	10,171	0.00%
2024/09/20	4.1	47.92	5	48.71	47.60	-0.9	10,094	-0.01%
2024/09/19	1	52.30	1	53.00	52.80	0	9,864	0.00%
2024/09/18	1	52.00	0	0.00	52.00	1	9,877	0.01%
2024/09/16	1	52.00	0	0.00	51.70	1	10,010	0.01%
2024/09/13	2	50.60	1	52.20	52.00	1	10,053	0.01%
2024/09/12	5	51.18	3	51.10	50.90	2	10,074	0.02%
2024/09/11	1.1	51.62	1	51.60	51.10	0.1	10,118	0.00%
2024/09/10	2.1	54.46	2	52.50	52.50	0.1	10,156	0.00%
2024/09/09	5	53.70	1	53.60	53.60	4	10,265	0.04%
2024/09/06	1	55.10	2	54.90	55.10	-1	10,305	-0.01%
2024/09/05	1	55.40	0	0.00	55.10	1	10,405	0.01%
2024/09/04	0	54.80	1	54.80	54.70	-1	10,648	-0.01%
2024/09/02	3	57.13	2	58.35	56.90	1	10,989	0.01%
2024/08/30	2	57.10	0	0.00	57.10	2	11,109	0.02%
2024/08/29	0	56.00	0	0.00	55.90	0	11,220	0.00%
2024/08/28	0	56.40	0	0.00	56.40	0	11,323	0.00%
2024/08/27	0	0.00	1	56.70	56.60	-1	11,421	-0.01%
2024/08/26	2	56.45	1	55.90	55.90	1	11,430	0.01%
2024/08/23	2	56.70	0	0.00	56.60	2	11,482	0.02%
2024/08/22	1	56.50	5	56.34	58.20	-4	11,528	-0.03%
2024/08/21	6	57.77	3	58.03	58.50	3	11,354	0.03%
2024/08/20	2.1	60.33	0	59.50	58.70	2.1	11,251	0.02%
2024/08/19	0	0.00	3	62.60	62.60	-3	11,175	-0.03%
2024/08/16	32	62.62	34	62.55	62.00	-2	11,197	-0.02%
2024/08/15	7	61.01	8	61.56	61.20	-1	11,166	-0.01%
2024/08/14	1	59.90	5	59.90	59.80	-4	11,354	-0.04%
2024/08/13	13	59.35	10	59.27	59.20	3	11,407	0.03%
2024/08/12	3.1	57.95	2	58.55	58.60	1.1	11,304	0.01%
2024/08/09	1	53.40	4.1	53.70	53.30	-3.1	11,189	-0.03%
2024/08/08	9.1	51.74	7	52.49	52.10	2.1	11,298	0.02%
2024/08/07	0	0.00	2	51.45	51.50	-2	11,357	-0.02%
2024/08/06	6	48.54	4	46.65	46.85	2	11,648	0.02%
2024/08/05	15	50.89	2	51.35	50.60	13	11,689	0.11%
2024/08/02	10.1	57.86	2	57.65	56.20	8.1	11,861	0.07%
2024/08/01	23	61.68	8.1	62.63	61.80	14.9	12,080	0.12%
2024/07/31	11.1	60.80	3	61.03	60.50	8.1	12,323	0.07%
2024/07/30	5	62.26	3.1	62.75	61.30	2	12,561	0.02%
2024/07/29	8.1	63.05	10	64.16	62.30	-2	12,979	-0.02%
2024/07/26	8	65.28	7	65.54	64.90	1	13,108	0.01%
2024/07/23	10	65.32	14	66.12	65.80	-4	13,478	-0.03%
2024/07/22	1.1	61.27	2	61.05	61.50	-1	13,660	-0.01%
2024/07/19	9.2	65.86	6	65.12	63.20	3.2	13,864	0.02%
2024/07/18	20	66.87	29.1	66.06	66.70	-9.1	13,689	-0.07%
2024/07/17	44	64.66	33	63.91	64.10	11	13,439	0.08%
2024/07/16	11	59.95	8	60.38	60.00	3	14,051	0.02%
2024/07/15	2	59.05	2	59.15	59.50	0	14,380	0.00%
2024/07/11	1	59.60	16.1	58.42	57.70	-15.1	14,546	-0.10%
2024/07/10	9	56.37	21	55.97	57.60	-12	14,489	-0.08%
2024/07/09	0.1	55.30	1	55.40	55.30	-0.9	14,475	-0.01%
2024/07/05	1	57.50	0	0.00	57.70	1	14,658	0.01%
2024/07/04	0	0.00	0	57.80	57.80	0	14,708	0.00%
2024/07/03	0	0.00	2	57.80	58.40	-2	14,699	-0.01%
2024/07/02	5	57.50	6	58.07	57.70	-1	14,682	-0.01%
2024/07/01	0.1	57.61	2	56.65	58.30	-1.9	14,630	-0.01%
2024/06/28	7.1	55.03	1	54.60	54.60	6.1	14,551	0.04%
2024/06/27	0	0.00	1	55.40	55.70	-1	14,583	-0.01%
2024/06/25	0	55.00	0	0.00	55.50	0	14,556	0.00%
2024/06/24	20	55.80	22	56.55	55.50	-2	14,649	-0.01%
2024/06/21	5	56.70	2	56.40	56.30	3	14,647	0.02%
2024/06/20	20	58.48	20.5	58.01	58.50	-0.5	14,497	0.00%
2024/06/18	20	58.75	27	57.65	59.30	-7	14,393	-0.05%
2024/06/17	9	58.18	5	59.00	57.50	4	14,335	0.03%
2024/06/14	21	59.64	20	60.32	59.60	1	14,246	0.01%
2024/06/13	24	58.95	25	59.12	58.80	-1	14,105	-0.01%
2024/06/12	17	58.92	7	59.29	59.50	10	14,053	0.07%
2024/06/11	19	60.06	24	60.36	60.30	-5	13,956	-0.04%
2024/06/07	19.1	61.58	12.2	61.80	61.00	6.9	13,711	0.05%
2024/06/06	11	60.33	5	61.36	61.20	6	13,462	0.04%
2024/06/05	5.1	60.97	1	62.00	60.90	4.1	13,261	0.03%
2024/06/04	3.3	59.42	3.5	59.78	60.80	-0.3	13,052	0.00%
2024/06/03	3.1	58.21	7.1	58.97	59.40	-4	12,891	-0.03%
2024/05/31	6	58.60	3.1	57.27	57.60	2.9	12,742	0.02%
2024/05/30	1	56.30	1	55.40	55.60	0	12,562	0.00%
2024/05/29	4.1	55.47	1	56.70	55.80	3.1	12,507	0.02%
2024/05/28	0	0.00	5.1	55.61	55.60	-5.1	12,400	-0.04%
2024/05/27	2	53.15	3	53.40	53.50	-1	12,274	-0.01%
2024/05/24	1.1	53.29	0	0.00	53.60	1.1	12,229	0.01%
2024/05/23	3	54.90	9	54.68	53.90	-6	12,156	-0.05%
2024/05/22	2.1	56.92	1	57.10	56.90	1.1	11,867	0.01%
2024/05/21	3	57.47	1	56.90	57.80	2	11,734	0.02%
2024/05/20	5	59.30	6	59.82	58.80	-1	11,595	-0.01%
2024/05/17	9	56.99	4	58.10	58.40	5	11,186	0.04%
2024/05/16	3.1	56.12	5	56.56	56.40	-1.9	11,024	-0.02%
2024/05/15	2	54.90	1	55.20	54.20	1	10,814	0.01%
2024/05/14	6.1	55.51	7	55.39	54.70	-0.9	10,674	-0.01%
2024/05/13	13	56.58	12	56.53	56.80	1	10,442	0.01%
2024/05/10	14.1	57.57	12	57.98	56.90	2.1	10,181	0.02%
2024/05/09	4.1	57.31	6	58.90	57.10	-1.9	9,814	-0.02%
2024/05/08	8	59.24	7	59.56	58.20	1	9,506	0.01%
2024/05/07	20.1	61.24	25	61.94	61.60	-4.9	9,186	-0.05%
2024/05/06	19	61.63	17	62.03	63.40	2	8,657	0.02%
2024/05/03	10.1	59.81	5	60.38	61.00	5.1	8,213	0.06%
2024/05/02	15.1	59.02	22	59.05	60.00	-6.9	7,784	-0.09%
2024/04/30	13	55.22	28	55.72	56.30	-15	7,191	-0.21%
2024/04/29	31.2	57.23	20.1	58.10	57.50	11.1	6,801	0.16%
2024/04/26	24	55.23	8	54.86	54.60	16	6,223	0.26%
2024/04/25	2	50.00	4	52.53	52.50	-2	5,733	-0.03%
2024/04/24	3	50.57	2	50.80	50.50	1	5,350	0.02%
2024/04/23	6	49.45	8	49.41	50.80	-2	5,194	-0.04%
2024/04/22	16	49.90	12	50.98	48.95	4	4,823	0.08%
2024/04/19	7.1	48.80	9	48.43	49.40	-1.9	3,703	-0.05%
2024/04/18	4	48.28	18	47.81	49.40	-14	3,077	-0.45%
2024/04/17	1	44.95	8.2	43.92	44.95	-7.2	2,795	-0.26%
2024/04/16	39	43.14	4	43.36	43.20	35	2,747	1.27%
2024/04/15	2	44.48	1	44.85	44.20	1	2,686	0.04%
2024/04/12	0	44.75	4.2	45.09	45.25	-4.2	2,704	-0.16%
2024/04/11	3	43.90	14	44.57	44.90	-11	2,753	-0.40%
2024/04/10	2	42.95	1	43.50	43.50	1	2,642	0.04%
2024/04/09	0	0.00	1	42.75	42.75	-1	2,585	-0.04%
2024/04/03	12	42.03	2	42.30	41.85	10	2,494	0.40%
2024/04/02	1	43.40	13	43.41	42.65	-12	2,456	-0.49%
2024/04/01	0	0.00	1.3	42.38	42.35	-1.3	2,392	-0.05%
2024/03/29	0	0.00	1	41.80	41.80	-1	2,302	-0.04%
2024/03/28	10	41.00	0	0.00	41.05	10	2,268	0.44%
2024/03/27	0	41.18	8.2	41.07	41.30	-8.2	2,232	-0.37%
2024/03/25	0	38.95	0	0.00	39.15	0	2,096	0.00%
2024/03/22	0	38.92	0	0.00	38.65	0	2,089	0.00%
2024/03/20	0	38.75	0	0.00	38.30	0	2,122	0.00%
2024/03/18	0	38.95	0	0.00	38.80	0	2,231	0.00%
2024/03/15	0	39.40	0	0.00	38.55	0	2,243	0.00%
2024/03/14	0	39.30	2	39.48	39.50	-2	2,246	-0.09%
2024/03/13	4	38.46	0	0.00	38.65	4	2,267	0.18%
2024/03/12	0	0.00	3	39.25	39.30	-3	2,287	-0.13%
2024/03/08	0.1	38.20	0	0.00	38.20	0.1	2,352	0.01%
2024/03/06	1	38.85	0	0.00	38.75	1	2,348	0.04%
2024/03/05	3	38.50	0	0.00	38.70	3	2,372	0.13%
2024/03/04	1	38.90	0	0.00	38.90	1	2,360	0.04%
2024/02/29	0	39.70	0	0.00	39.50	0	2,393	0.00%
2024/02/27	1	38.90	0	0.00	39.25	1	2,389	0.04%
2024/02/26	1	39.30	0	0.00	39.10	1	2,386	0.04%
2024/02/23	0	0.00	3	40.03	39.85	-3	2,364	-0.13%
2024/02/22	0	0.00	1	40.25	40.40	-1	2,367	-0.04%
2024/02/21	1	40.00	6	40.31	40.45	-5	2,383	-0.21%
2024/02/20	0	40.00	0	0.00	39.80	0	2,353	0.00%
2024/02/19	0	0.00	1	40.20	40.15	-1	2,347	-0.04%
2024/02/15	0.2	39.30	0	0.00	39.40	0.2	2,310	0.01%
2024/02/05	0	38.50	0	0.00	38.90	0	2,295	0.00%
2024/01/30	0	0.00	0.1	39.55	39.20	-0.1	2,259	0.00%
2024/01/26	0	39.65	8	39.82	39.95	-8	2,251	-0.36%
2024/01/24	0	0.00	0	38.85	38.55	0	2,221	0.00%
2024/01/23	0	38.55	0	0.00	38.45	0	2,222	0.00%
2024/01/19	0	38.34	0	0.00	38.10	0	2,278	0.00%
2024/01/17	1	37.80	0	38.90	37.85	1	2,257	0.04%
2024/01/16	0	0.00	1	39.30	39.20	-1	2,217	-0.05%
2024/01/15	1	40.45	0	0.00	39.95	1	2,206	0.05%
2024/01/11	0	0.00	1	39.95	39.20	-1	2,147	-0.05%
2024/01/08	2	41.40	6	40.98	40.80	-4	2,110	-0.19%
2024/01/05	0	0.00	4	41.45	40.90	-4	2,032	-0.20%
2024/01/04	1	39.65	0	0.00	39.90	1	1,888	0.05%
2023/12/28	3.1	38.80	0	0.00	38.80	3.1	1,844	0.17%
2023/12/27	3	39.02	1	39.10	39.10	2	1,853	0.11%
2023/12/21	0.1	37.78	0	0.00	37.70	0.1	1,822	0.00%
2023/12/20	0.1	38.50	0	0.00	38.00	0.1	1,809	0.01%
2023/12/19	0	38.00	0	0.00	38.50	0	1,782	0.00%
2023/12/18	0	38.23	0	38.50	38.10	0	1,779	0.00%
2023/12/15	1	38.70	0	0.00	38.55	1	1,756	0.06%
2023/12/14	13	39.54	7.2	39.51	39.10	5.8	1,719	0.34%
2023/12/12	0	37.35	0	0.00	37.25	0	1,577	0.00%
2023/12/11	0.2	37.70	0	0.00	37.70	0.2	1,543	0.01%
2023/12/08	0.2	38.10	0.2	38.10	38.15	0.1	1,511	0.01%
2023/12/07	0.1	38.87	0	0.00	38.70	0.1	1,449	0.01%
2023/12/06	0.5	39.34	1	39.75	39.00	-0.5	1,398	-0.04%
2023/12/05	0	0.00	7	39.25	39.15	-7	1,351	-0.52%
2023/12/01	0	0.00	4	37.85	37.85	-4	1,283	-0.31%
2023/11/30	4	37.10	2	37.70	37.50	2	1,290	0.16%
2023/11/29	2	37.40	1	37.45	37.35	1	1,300	0.08%
2023/11/27	0	0.00	10	37.61	37.70	-10	1,394	-0.72%
2023/11/24	0	0.00	2	36.80	36.80	-2	1,350	-0.15%
2023/11/23	0	36.45	0	0.00	36.60	0	1,357	0.00%
2023/11/21	2	36.15	0	0.00	36.10	2	1,349	0.15%
2023/11/20	1	36.65	1	36.60	36.45	0	1,332	0.00%
2023/11/17	0	0.00	3	35.55	35.75	-3	1,319	-0.23%
2023/11/16	0	0.00	10	35.50	35.55	-10	1,338	-0.75%
2023/11/14	0	34.90	0	0.00	34.95	0	1,374	0.00%
2023/11/10	10	34.63	0	34.75	34.55	10	1,415	0.71%
2023/11/09	2	34.75	0	35.05	34.75	2	1,430	0.14%
2023/11/08	1	35.15	0	0.00	35.20	1	1,488	0.07%
2023/10/23	0	33.55	0	0.00	33.75	0	1,868	0.00%
2023/10/20	0	0.00	0.1	33.20	33.05	-0.1	1,877	0.00%
2023/10/04	0	0.00	10	33.73	33.40	-10	1,815	-0.55%
2023/10/03	0	0.00	10	33.75	33.70	-10	1,800	-0.56%
2023/09/28	0	0.00	1	33.30	33.15	-1	1,805	-0.06%
2023/09/26	5	32.35	1	32.90	32.35	4	1,826	0.22%
2023/09/25	0	0.00	0.7	32.65	33.00	-0.7	1,822	-0.04%
2023/09/21	5	32.80	0	0.00	32.80	5	1,821	0.27%
2023/09/19	10	33.30	0	0.00	33.25	10	1,811	0.55%
2023/09/07	0	0.00	1	33.85	33.70	-1	1,777	-0.06%
2023/09/04	1	34.35	1	34.00	34.00	0	1,743	0.00%
2023/09/01	0	0.00	20	33.90	34.00	-20	1,703	-1.17%
2023/08/15	1	31.00	0	0.00	30.90	1	1,390	0.07%
2023/08/14	3	31.22	0	0.00	31.20	3	1,373	0.22%
2023/08/10	0	0.00	2	32.65	32.70	-2	1,270	-0.16%
2023/08/09	2	32.25	2	32.45	32.15	0	1,235	0.00%
2023/08/08	3	32.50	0	0.00	32.45	3	1,205	0.25%
2023/08/07	1	31.90	0	0.00	32.05	1	1,172	0.09%
2023/08/04	0	0.00	4	31.73	31.80	-4	1,144	-0.35%
2023/08/02	0	0.00	1	32.10	31.90	-1	1,076	-0.09%
2023/07/31	0	0.00	5	30.15	30.55	-5	952	-0.53%
2023/07/27	0	0.00	2	28.85	28.95	-2	846	-0.24%
2023/07/26	2	29.98	0	0.00	29.95	2	779	0.26%
2023/07/25	1	29.75	0	0.00	29.90	1	715	0.14%
2023/07/20	2	29.95	0	0.00	29.80	2	659	0.30%
2023/07/19	2	29.90	0	0.00	29.85	2	633	0.32%
2023/07/17	0	0.00	0	30.20	30.10	0	621	0.00%
2023/07/12	0	0.00	0.3	30.20	30.10	-0.3	613	-0.05%
2023/07/03	0	0.00	1	30.25	30.30	-1	572	-0.17%
2023/06/20	1	29.65	0	0.00	29.70	1	605	0.17%
2023/06/16	1	29.90	0	0.00	29.85	1	628	0.16%
2023/06/13	0	0.00	0	30.45	30.55	0	655	0.00%
2023/06/09	0	0.00	2	30.10	30.15	-2	679	-0.29%
2023/05/25	2	29.80	0	0.00	29.90	2	688	0.29%
2023/05/23	0	0.00	76	29.69	29.80	-76	689	-11.02%
2023/05/22	0	0.00	63	29.51	29.55	-63	684	-9.20%
2023/05/15	0	0.00	1	29.35	29.25	-1	687	-0.15%
2023/05/09	1	29.70	0	0.00	29.45	1	709	0.14%
2023/05/05	0	0.00	0.1	29.80	29.70	-0.1	716	-0.01%
2023/04/26	0	0.00	1	29.70	29.70	-1	748	-0.13%
2023/04/25	1.2	28.83	0	0.00	28.75	1.2	735	0.16%
2023/04/20	0.2	30.00	0	0.00	29.60	0.2	726	0.03%
2023/04/19	0	0.00	1	30.30	30.30	-1	717	-0.14%
2023/04/14	1.2	30.75	0	0.00	30.70	1.2	719	0.17%
2023/04/11	0	30.53	0	0.00	30.65	0	736	0.00%
2023/04/10	0	30.35	3	30.42	30.55	-3	731	-0.41%
2023/04/07	0.1	30.25	0	0.00	30.40	0.1	727	0.02%
2023/04/06	0	30.12	0	0.00	30.15	0	724	0.00%
2023/03/30	0.1	30.15	0	0.00	30.10	0.1	708	0.01%
2023/03/29	0.2	30.30	0	0.00	30.25	0.2	708	0.02%
2023/03/28	2	30.15	0	0.00	30.10	2	714	0.28%
2023/03/24	0	29.70	0	0.00	29.60	0	718	0.00%
2023/03/23	1	29.65	0	0.00	29.50	1	714	0.14%
2023/03/15	1	28.70	0	0.00	28.70	1	704	0.14%
2023/03/13	0.1	29.00	0	0.00	29.45	0.1	674	0.01%
2023/03/10	0.1	29.45	1	29.10	29.20	-0.9	667	-0.13%
2023/03/09	0.1	29.70	1	29.75	29.45	-0.9	668	-0.13%
2023/03/08	5	29.75	0	0.00	29.85	5	689	0.72%
2023/03/07	0	0.00	2	29.40	29.55	-2	678	-0.29%
2023/03/03	0	0.00	1	29.05	29.20	-1	677	-0.15%
2023/03/02	2	28.85	0	0.00	29.00	2	676	0.30%
2023/03/01	1	28.90	0	0.00	28.85	1	683	0.15%
2023/02/23	0	0.00	5	29.05	29.15	-5	682	-0.73%
2023/02/21	0	0.00	0	29.12	29.15	0	724	0.00%
2023/02/17	1	28.75	0	0.00	28.80	1	741	0.13%
2023/02/15	5	28.55	0	0.00	28.65	5	768	0.65%
2023/02/14	3	28.60	3	28.65	28.55	0	768	0.00%
2023/02/13	0	0.00	5	28.75	28.65	-5	783	-0.64%
2023/02/10	5	28.80	0	0.00	29.00	5	783	0.64%
2023/02/09	0	0.00	5	29.05	28.75	-5	786	-0.64%
2023/02/06	0	29.30	1	29.35	29.40	-1	824	-0.12%
2023/02/02	0	0.00	3	28.90	29.15	-3	815	-0.37%
2023/01/12	0	0.00	1	29.10	29.20	-1	825	-0.12%
2023/01/09	0	0.00	0.1	29.95	29.90	-0.1	829	-0.01%
2023/01/05	1	29.50	0	0.00	29.50	1	834	0.12%
2023/01/03	0.1	29.50	0	0.00	29.65	0.1	859	0.01%
2022/12/27	0	0.00	3	28.70	28.70	-3	851	-0.35%
2022/12/23	0	0.00	11	28.51	28.65	-11	875	-1.26%
2022/12/21	1	28.35	2	28.60	28.25	-1	963	-0.10%
2022/12/20	1	28.35	0	0.00	28.45	1	985	0.10%
2022/12/19	0	0.00	1	29.10	28.95	-1	1,002	-0.10%
2022/12/12	3	28.25	7	28.45	29.10	-4	1,010	-0.40%
2022/12/08	0	27.75	0	0.00	27.60	0	990	0.00%
2022/12/05	0	28.30	0	0.00	27.90	0	1,039	0.00%
2022/11/18	2	27.60	0	0.00	27.50	2	1,142	0.18%
2022/11/17	8	27.43	5	27.50	28.05	3	1,130	0.26%
2022/11/08	0	0.00	4	26.05	25.95	-4	1,145	-0.35%
2022/11/07	1	25.40	0	0.00	25.70	1	1,146	0.09%
2022/11/03	2	25.85	2.3	25.70	25.65	-0.3	1,152	-0.03%
2022/10/17	0.3	23.85	0	0.00	23.90	0.3	1,351	0.02%
2022/09/27	0	24.90	0	0.00	24.70	0	1,323	0.00%
2022/09/26	4	24.95	0	0.00	24.95	4	1,311	0.30%
2022/09/14	1	26.90	0	0.00	27.00	1	1,290	0.08%
2022/09/07	4	26.35	0	0.00	26.40	4	1,208	0.33%
2022/09/05	0	0.00	0	27.50	27.45	0	1,173	0.00%
2022/09/01	0	0.00	1	27.80	27.75	-1	1,165	-0.09%
2022/08/31	0	0.00	9	27.95	28.30	-9	1,140	-0.79%
2022/08/24	3	28.00	0	0.00	27.95	3	1,094	0.27%
2022/08/22	0	0.00	2	28.45	28.35	-2	1,084	-0.18%
2022/08/19	0	0.00	2	27.95	27.90	-2	1,059	-0.19%
2022/08/17	1	28.15	0	0.00	28.10	1	1,020	0.10%
2022/08/12	2	28.20	0	0.00	28.40	2	994	0.20%
2022/08/10	2	28.20	0	0.00	27.95	2	985	0.20%
2022/08/04	2	26.45	0	0.00	26.55	2	975	0.21%
2022/08/03	1	26.60	0	0.00	26.70	1	964	0.10%
2022/07/29	2.5	29.82	0	0.00	30.00	2.5	894	0.28%
2022/07/22	4	29.56	0	0.00	29.65	4	780	0.51%
2022/07/21	2	29.75	0	0.00	29.75	2	779	0.26%
2022/07/20	5	30.04	0	0.00	29.80	5	778	0.64%
2022/07/15	1	28.80	0	0.00	28.70	1	754	0.13%
2022/07/08	3	30.92	0	0.00	30.70	3	719	0.42%
2022/07/07	1	31.10	0	0.00	31.05	1	718	0.14%
2022/05/27	1	34.60	0	0.00	34.65	1	1,076	0.09%
2022/05/23	0	34.35	0	0.00	34.40	0	1,116	0.00%
2022/05/13	0	0.00	4	32.55	33.25	-4	1,182	-0.34%
2022/04/27	0	34.23	0	0.00	34.60	0	1,213	0.00%
2022/04/26	0	34.80	0	0.00	34.70	0	1,216	0.00%
2022/04/22	0	35.40	0	0.00	35.45	0	1,222	0.00%
2022/04/21	0	35.25	1	35.05	35.20	-1	1,236	-0.08%
2022/04/13	0	34.75	0	0.00	34.85	0	1,298	0.00%
2022/04/12	1	34.45	0	0.00	34.45	1	1,305	0.08%
2022/04/08	4	35.50	0	0.00	35.60	4	1,282	0.31%
2022/04/07	0	0.00	1	35.75	35.55	-1	1,279	-0.08%
2022/04/06	2	35.50	0	0.00	35.70	2	1,264	0.16%
2022/04/01	1	35.95	0	0.00	35.90	1	1,240	0.08%
2022/03/31	0	36.30	0	0.00	36.10	0	1,233	0.00%
2022/03/29	1	36.25	0	0.00	36.15	1	1,240	0.08%
2022/03/28	5	36.23	3	36.18	36.40	2	1,228	0.16%
2022/03/24	1	38.80	0	0.00	38.65	1	1,159	0.09%
2022/03/23	0	0.00	2	38.93	38.95	-2	1,169	-0.17%
2022/03/21	0.5	38.50	0	0.00	38.35	0.5	1,186	0.04%
2022/03/18	0	0.00	1	38.05	38.80	-1	1,195	-0.08%
2022/03/14	0	0.00	0.3	37.40	37.30	-0.3	1,170	-0.03%
2022/03/10	0	0.00	0	37.50	37.30	0	1,193	0.00%
2022/03/08	1	36.85	0	0.00	36.55	1	1,221	0.08%
2022/03/07	1	37.15	1	37.35	37.30	0	1,220	0.00%
2022/03/04	1	38.00	2	38.08	37.95	-1	1,228	-0.08%
2022/03/01	1	37.75	0	0.00	37.80	1	1,280	0.08%
2022/02/25	0	0.00	1	37.20	37.25	-1	1,338	-0.07%
2022/02/24	4	37.25	0	0.00	37.10	4	1,349	0.30%
2022/02/23	1	37.60	0	0.00	37.85	1	1,367	0.07%
2022/02/21	0	0.00	4	38.14	38.30	-4	1,371	-0.29%
2022/02/16	0	0.00	1	37.45	37.35	-1	1,391	-0.07%
2022/02/15	0	0.00	1	37.40	37.30	-1	1,387	-0.07%
2022/02/10	0.3	37.00	0	0.00	37.05	0.3	1,454	0.02%
2022/02/09	0	37.00	0	0.00	36.90	0	1,464	0.00%
2022/02/08	0.2	36.85	0	0.00	36.95	0.2	1,475	0.01%
2022/01/25	2	35.50	1	35.30	35.30	1	1,595	0.06%
2022/01/21	2	36.15	0	0.00	35.95	2	1,612	0.12%
2022/01/18	5	36.25	0	0.00	36.25	5	1,607	0.31%
2022/01/12	3	36.68	27	36.79	36.80	-24	1,612	-1.49%
2022/01/10	1	36.75	0	0.00	36.70	1	1,613	0.06%
2022/01/07	20	36.90	0	37.10	36.90	20	1,607	1.24%
2022/01/04	0	0.00	16	37.50	37.55	-16	1,608	-0.99%
2022/01/03	0	37.95	0	0.00	37.70	0	1,605	0.00%
2021/12/27	0	37.45	0	0.00	37.60	0	1,662	0.00%
2021/12/24	0.5	37.50	0	0.00	37.45	0.5	1,685	0.03%
2021/12/23	9	37.56	13	37.50	37.45	-4	1,706	-0.23%
2021/12/22	0	0.00	10	37.75	37.65	-10	1,692	-0.59%
2021/12/21	1	37.55	0	0.00	37.65	1	1,705	0.06%
2021/12/17	2	37.78	0	0.00	37.70	2	1,721	0.12%
2021/12/16	1	37.75	0	0.00	37.85	1	1,715	0.06%
2021/12/15	3	38.02	0	0.00	38.00	3	1,706	0.18%
2021/12/14	6	38.18	0	0.00	38.10	6	1,705	0.35%
2021/12/13	1.3	38.78	1	39.05	38.75	0.3	1,686	0.02%
2021/12/09	8	38.98	0	0.00	38.80	8	1,675	0.48%
2021/12/08	0	0.00	1	38.90	38.85	-1	1,684	-0.06%
2021/12/07	0	38.70	0	0.00	38.85	0	1,690	0.00%
2021/12/03	0	0.00	2	38.90	38.75	-2	1,713	-0.12%
2021/12/01	1	38.30	0	0.00	38.65	1	1,747	0.06%
2021/11/30	0	0.00	1	38.35	38.50	-1	1,750	-0.06%
2021/11/26	2	38.00	1	38.00	38.00	1	1,793	0.06%
2021/11/25	1	38.20	0	0.00	38.20	1	1,799	0.06%
2021/11/24	2	38.60	1	38.45	38.50	1	1,816	0.06%
2021/11/16	2	38.58	0	0.00	38.40	2	1,823	0.11%
2021/11/15	1	38.80	0	0.00	38.85	1	1,914	0.05%
2021/11/11	0.2	38.80	0	0.00	38.50	0.2	2,024	0.01%
2021/11/10	1	39.05	2	39.30	39.15	-1	2,045	-0.05%
2021/11/09	1	38.70	0	0.00	38.80	1	2,093	0.05%
2021/11/08	1	38.60	6	38.55	38.65	-5	2,178	-0.23%
2021/11/04	0	0.00	2	38.53	38.85	-2	2,371	-0.08%
2021/11/03	2	37.60	0	0.00	37.65	2	2,446	0.08%
2021/11/02	2	37.90	0	0.00	37.65	2	2,548	0.08%
2021/10/29	0	0.00	2.2	38.30	38.40	-2.2	2,569	-0.09%
2021/10/26	2	38.10	0	0.00	38.15	2	2,680	0.07%
2021/10/22	1.5	38.33	0	0.00	38.20	1.5	2,755	0.05%
2021/10/21	5	38.40	0	0.00	38.20	5	2,785	0.18%
2021/10/20	3	38.40	0	0.00	38.40	3	2,812	0.11%
2021/10/19	0	0.00	10	38.50	38.55	-10	2,859	-0.35%
2021/10/13	1	38.30	0	0.00	38.30	1	3,020	0.03%
2021/10/12	1	38.50	0	0.00	38.60	1	3,027	0.03%
2021/10/07	0	0.00	2	39.00	39.00	-2	3,071	-0.07%
2021/10/05	0	0.00	1	38.70	38.95	-1	3,259	-0.03%
2021/10/01	3	38.48	0	0.00	38.70	3	3,280	0.09%
2021/09/27	0.3	38.70	0	0.00	38.75	0.3	3,306	0.01%
2021/09/24	5	39.17	0	0.00	39.10	5	3,291	0.15%
2021/09/22	1	38.90	10	39.00	38.90	-9	3,336	-0.27%
2021/09/17	2	39.80	0	0.00	39.80	2	3,362	0.06%
2021/09/09	0	0.00	1	40.80	40.65	-1	3,437	-0.03%
2021/09/08	1	40.05	0	0.00	40.25	1	3,445	0.03%
2021/09/06	2	40.63	0	0.00	40.50	2	3,432	0.06%
2021/09/01	2	42.35	1	42.45	42.50	1	3,474	0.03%
2021/08/24	0	0.00	1	40.95	41.15	-1	3,568	-0.03%
2021/08/23	0	0.00	10	40.43	40.40	-10	3,584	-0.28%
2021/08/20	0	0.00	4	39.65	40.35	-4	3,605	-0.11%
2021/08/19	10	40.70	50	40.75	40.25	-40	3,593	-1.11%
2021/08/18	1	40.15	52	39.86	40.45	-51	3,500	-1.46%
2021/08/13	2	39.80	5	40.58	40.75	-3	3,421	-0.09%
2021/08/12	2	40.20	101	39.95	40.30	-99	3,356	-2.95%	大賣/
2021/08/10	100	38.25	0	0.00	37.70	100	3,274	3.05%
2021/08/09	2	37.80	6	37.80	38.20	-4	3,207	-0.12%
2021/08/06	5	43.50	0	0.00	43.80	5	3,156	0.16%
2021/08/05	9	43.25	1	43.45	43.35	8	3,106	0.26%
2021/08/04	1	43.75	22	43.72	43.70	-21	3,219	-0.65%
2021/08/03	51	44.05	0	0.00	44.00	51	3,251	1.57%
2021/08/02	42	43.95	20	43.90	43.95	22	3,255	0.68%
2021/07/30	19	43.10	2	43.00	43.00	17	3,232	0.53%
2021/07/29	11	43.72	6	44.10	43.70	5	3,226	0.15%
2021/07/28	0.5	42.95	0	0.00	43.80	0.5	3,239	0.02%
2021/07/27	1	43.50	0	0.00	43.80	1	3,272	0.03%
2021/07/26	10	43.59	3	43.80	43.80	7	3,288	0.21%
2021/07/23	7	43.02	0	0.00	43.30	7	3,263	0.21%
2021/07/21	0	0.00	6	42.73	42.40	-6	3,274	-0.18%
2021/07/20	3	42.33	17	42.28	42.75	-14	3,297	-0.42%
2021/07/19	5	42.05	3	42.30	42.80	2	3,335	0.06%
2021/07/14	1	41.05	0	0.00	41.15	1	3,514	0.03%
2021/07/13	2.1	41.69	0	0.00	41.10	2.1	3,587	0.06%
2021/07/09	0	0.00	6	39.95	39.85	-6	3,537	-0.17%
2021/07/08	0	0.00	1	40.00	40.00	-1	3,582	-0.03%
2021/07/07	1	39.40	0	0.00	39.80	1	3,604	0.03%
2021/07/06	10	39.20	5	39.20	39.35	5	3,634	0.14%
2021/07/05	1	39.05	0	0.00	39.10	1	3,661	0.03%
2021/07/02	2	39.00	0	0.00	39.00	2	3,699	0.05%
2021/07/01	4	38.96	0	0.00	38.95	4	3,772	0.11%
2021/06/30	1	39.15	0	0.00	39.10	1	3,847	0.03%
2021/06/29	0	0.00	1	39.05	39.15	-1	3,928	-0.03%
2021/06/28	2	38.83	5	38.50	39.15	-3	3,965	-0.08%
2021/06/16	0	0.00	1	37.70	37.60	-1	4,612	-0.02%
2021/06/15	0	0.00	1	37.70	37.75	-1	4,632	-0.02%
2021/06/11	0	0.00	0	36.75	37.55	0	4,648	0.00%
2021/06/09	9.5	36.57	0	0.00	36.30	9.5	4,690	0.20%
2021/06/08	1	36.80	0	0.00	36.80	1	4,714	0.02%
2021/06/07	5	36.69	1	36.70	36.70	4	4,674	0.09%
2021/06/04	4	37.26	0	0.00	37.20	4	4,662	0.09%
2021/06/03	1	37.50	0	0.00	37.70	1	4,701	0.02%
2021/06/01	5	37.90	0	0.00	38.15	5	4,696	0.11%
2021/05/31	0	0.00	1	37.40	37.50	-1	4,713	-0.02%
2021/05/27	2	37.23	3	37.48	37.70	-1	4,811	-0.02%
2021/05/26	2	37.25	1	37.40	37.45	1	4,866	0.02%
2021/05/24	0	0.00	3	36.98	37.35	-3	5,043	-0.06%
2021/05/21	0	0.00	5	36.81	36.85	-5	5,132	-0.10%
2021/05/20	2	36.23	0	0.00	36.25	2	5,146	0.04%
2021/05/19	14	36.30	8	36.53	36.70	6	5,150	0.12%
2021/05/18	11	36.23	0	0.00	36.40	11	5,160	0.21%
2021/05/17	2	34.93	1	35.30	34.45	1	5,177	0.02%
2021/05/14	9	37.63	0	0.00	37.05	9	5,135	0.18%
2021/05/13	2	37.08	0	0.00	37.00	2	5,092	0.04%
2021/05/11	0	0.00	3	41.77	40.55	-3	4,897	-0.06%
2021/05/10	11	42.31	0	0.00	42.25	11	4,824	0.23%
2021/05/06	1	41.50	0	0.00	41.55	1	4,817	0.02%
2021/05/05	3	42.05	0	0.00	42.00	3	4,781	0.06%
2021/05/04	0	0.00	1	41.50	42.05	-1	4,761	-0.02%
2021/04/29	1	43.65	2	43.35	43.60	-1	4,661	-0.02%
2021/04/27	1	43.80	0	0.00	43.65	1	4,679	0.02%
2021/04/23	1	42.50	0	0.00	42.50	1	4,577	0.02%
2021/04/22	1	43.00	0	0.00	43.30	1	4,539	0.02%
2021/04/21	1	42.10	0	0.00	43.60	1	4,426	0.02%
2021/04/20	1	42.05	2	43.05	42.40	-1	4,394	-0.02%
2021/04/19	7	42.70	4.1	41.96	43.00	3	4,439	0.07%
2021/04/16	2	40.98	0	0.00	41.50	2	4,382	0.05%
2021/04/12	2.1	40.28	0	0.00	40.30	2.1	4,252	0.05%
2021/04/07	15	39.85	4	39.75	40.20	11	4,140	0.27%
2021/04/06	5	39.70	5	39.70	39.60	0	4,068	0.00%
2021/04/01	4	39.51	0	0.00	39.75	4	3,998	0.10%
2021/03/30	1	39.95	0	0.00	39.95	1	3,842	0.03%
2021/03/29	14	39.88	0	0.00	39.25	14	3,718	0.38%
2021/03/25	4	39.54	0	0.00	39.75	4	3,446	0.12%
2021/03/24	3	39.75	0	0.00	39.90	3	3,377	0.09%
2021/03/22	0	0.00	10	38.70	39.05	-10	3,335	-0.30%
2021/03/18	8	38.26	0	0.00	38.30	8	3,309	0.24%
2021/03/17	0	0.00	1	38.05	38.05	-1	3,377	-0.03%
2021/03/12	0	0.00	1	36.90	37.15	-1	3,907	-0.03%
2021/03/11	0	0.00	5	37.30	37.10	-5	3,875	-0.13%
2021/03/10	4	36.98	0	0.00	36.95	4	3,854	0.10%
2021/03/09	0	0.00	1	37.80	37.35	-1	3,847	-0.03%
2021/03/08	0	0.00	5	37.40	37.50	-5	3,800	-0.13%
2021/03/05	5	36.75	9	36.86	36.90	-4	3,788	-0.11%
2021/03/04	9	36.97	0	0.00	36.95	9	3,823	0.24%
2021/03/03	4	37.39	14	37.44	37.45	-10	3,817	-0.26%
2021/03/02	6	36.91	3	37.10	36.85	3	3,772	0.08%
2021/02/26	1	36.25	2	35.95	36.10	-1	3,750	-0.03%
2021/02/25	1	35.65	1	36.35	35.70	0	3,697	0.00%
2021/02/24	3	36.00	3	35.83	36.05	0	3,646	0.00%
2021/02/23	6	34.57	13	35.03	35.25	-7	3,562	-0.20%
2021/02/22	20	33.60	0	0.00	33.50	20	3,466	0.58%
2021/02/19	0	0.00	1	33.65	33.60	-1	3,483	-0.03%
2021/02/18	1	33.50	0	0.00	33.70	1	3,475	0.03%
2021/02/17	3	33.80	5	33.85	33.60	-2	3,447	-0.06%
2021/02/05	0	0.00	10	33.65	33.50	-10	3,404	-0.29%
2021/02/01	0	0.00	5	31.80	32.05	-5	3,467	-0.14%
2021/01/29	5	32.35	0	0.00	32.05	5	3,511	0.14%
2021/01/22	8	31.65	0	0.00	31.80	8	3,828	0.21%
2021/01/21	1	31.85	0	0.00	32.00	1	3,890	0.03%
2021/01/19	0	0.00	10	33.34	33.35	-10	4,056	-0.25%
2021/01/14	26	34.28	1	34.30	34.20	25	4,029	0.62%
2021/01/13	0	34.25	0	0.00	34.50	0	4,026	0.00%
2021/01/12	14	34.66	4	34.63	34.15	10	4,009	0.25%
2021/01/11	4	33.41	0	0.00	33.40	4	3,886	0.10%
2020/12/31	0	0.00	2	33.80	33.65	-2	3,954	-0.05%
2020/12/30	1	33.30	2	33.30	33.80	-1	4,050	-0.02%
2020/12/29	1	33.15	0	0.00	33.15	1	4,052	0.02%
2020/12/28	1	33.15	0	0.00	33.15	1	4,062	0.02%
2020/12/24	1	33.30	0	0.00	33.20	1	4,158	0.02%
2020/12/22	2	33.48	2	33.35	33.15	0	4,330	0.00%
2020/12/21	3	34.13	1	34.25	33.80	2	4,367	0.05%
2020/12/17	0	34.00	0	33.55	33.50	0	4,374	0.00%
2020/12/15	1	33.70	0	0.00	33.40	1	4,362	0.02%
2020/12/14	1	34.00	0	0.00	33.85	1	4,359	0.02%
2020/12/11	11	33.56	6	34.31	34.40	5	4,327	0.12%
2020/12/10	1	33.35	2	33.55	33.50	-1	4,267	-0.02%
2020/12/09	3	32.18	12	32.08	32.75	-9	4,216	-0.21%
2020/12/08	16	33.67	1	32.85	32.85	15	4,122	0.36%
2020/12/04	0	0.00	0	36.95	36.40	0	3,860	0.00%
2020/12/01	2	37.00	0	0.00	37.50	2	4,195	0.05%
2020/11/27	3	37.30	0	0.00	37.35	3	4,223	0.07%
2020/11/25	1	36.70	9	36.84	37.05	-8	4,336	-0.18%
2020/11/23	0	0.00	4	35.41	35.55	-4	4,590	-0.09%
2020/11/20	10	35.09	0	0.00	35.05	10	4,667	0.21%
2020/11/19	4	35.75	0	0.00	35.85	4	4,694	0.09%
2020/11/18	0	36.05	0	0.00	35.60	0	4,830	0.00%
2020/11/16	0	0.00	10	36.20	36.20	-10	5,145	-0.19%
2020/11/12	2	36.70	1	36.50	36.70	1	5,435	0.02%
2020/11/11	0	0.00	10	36.85	36.80	-10	5,479	-0.18%
2020/11/10	2	36.55	10	36.60	36.15	-8	5,508	-0.15%
2020/11/09	0	0.00	5	35.40	35.90	-5	5,519	-0.09%
2020/11/04	0	0.00	25	33.89	34.50	-25	5,445	-0.46%
2020/11/03	2	33.85	0	0.00	34.10	2	5,349	0.04%
2020/10/30	0	0.00	1	35.35	34.80	-1	5,274	-0.02%
2020/10/29	1	36.00	12	35.93	36.25	-11	5,237	-0.21%
2020/10/28	46	35.84	0	0.00	35.70	46	5,193	0.89%
2020/10/27	21	38.35	0	0.00	37.35	21	5,119	0.41%
2020/10/22	1	38.75	0	0.00	39.10	1	5,247	0.02%
2020/10/19	1	39.50	10	39.55	39.50	-9	5,479	-0.16%
2020/10/16	0	0.00	1	39.45	38.85	-1	5,507	-0.02%
2020/10/15	6	39.10	0	0.00	39.10	6	5,583	0.11%
2020/10/14	0	0.00	6	39.88	39.85	-6	5,570	-0.11%
2020/10/13	15	38.97	0	0.00	38.90	15	5,575	0.27%
2020/10/08	6	39.09	5	39.50	39.70	1	5,762	0.02%
2020/10/07	25	38.91	0	0.00	38.95	25	5,736	0.44%
2020/10/06	4	39.80	5	39.60	40.00	-1	5,640	-0.02%
2020/10/05	10	38.93	5	39.40	39.25	5	5,637	0.09%
2020/09/30	23	39.05	3	39.17	39.10	20	5,642	0.35%
2020/09/29	2	39.45	2	39.90	39.00	0	5,653	0.00%
2020/09/28	0	0.00	32	39.39	39.95	-32	5,630	-0.57%
2020/09/25	20	38.38	40	39.45	38.05	-20	5,610	-0.36%
2020/09/24	11	39.15	0	0.00	38.10	11	5,532	0.20%
2020/09/23	20	39.43	21	39.83	40.30	-1	5,528	-0.02%
2020/09/18	20	39.79	10	40.25	40.10	10	5,414	0.18%
2020/09/16	1	40.35	1	40.60	40.45	0	5,438	0.00%
2020/09/15	17	40.09	12	40.39	40.40	5	5,467	0.09%
2020/09/11	9	41.28	9	42.24	41.10	0	5,441	0.00%
2020/09/10	0	0.00	6	42.18	42.00	-6	5,418	-0.11%
2020/09/09	2	41.55	1	41.65	41.50	1	5,438	0.02%
2020/09/08	1	42.20	0	0.00	42.00	1	5,394	0.02%
2020/09/07	1	41.05	27	41.49	41.75	-26	5,353	-0.49%
2020/09/04	1	39.70	67	40.55	40.60	-66	5,190	-1.27%
2020/09/03	6	39.67	1	39.80	39.00	5	5,060	0.10%
2020/09/02	5	40.11	1	40.25	40.00	4	5,018	0.08%
2020/09/01	7	40.34	48	40.59	40.25	-41	4,986	-0.82%
2020/08/31	1	39.75	1	39.65	39.50	0	4,909	0.00%
2020/08/28	20	39.25	0	0.00	39.15	20	4,876	0.41%
2020/08/27	67	39.89	3	40.00	40.50	64	4,813	1.33%
2020/08/26	3	38.68	1	38.70	39.00	2	4,599	0.04%
2020/08/25	1	37.85	4	37.76	37.85	-3	4,523	-0.07%
2020/08/24	6	37.08	20	37.40	37.40	-14	4,474	-0.31%
2020/08/21	2	37.53	3	37.82	38.10	-1	4,383	-0.02%
2020/08/20	24	37.39	9	36.82	36.30	15	4,360	0.34%
2020/08/19	13	37.33	3	37.20	37.60	10	4,223	0.24%
2020/08/18	2	35.15	1	35.30	35.05	1	4,023	0.02%
2020/08/14	0	0.00	11	35.42	35.25	-11	3,929	-0.28%
2020/08/12	1	34.90	0	0.00	34.55	1	3,827	0.03%
2020/08/11	1	35.75	1	36.20	35.70	0	3,749	0.00%
2020/08/10	0	0.00	1	35.15	35.15	-1	3,739	-0.03%
2020/08/07	0	0.00	3	35.00	35.20	-3	3,745	-0.08%
2020/08/06	0	0.00	8	35.25	35.10	-8	3,740	-0.21%
2020/08/05	2	35.95	10	35.80	36.15	-8	3,679	-0.22%
2020/08/04	1	36.10	13	35.79	36.15	-12	3,673	-0.33%
2020/08/03	1	35.65	20	35.87	35.75	-19	3,670	-0.52%
2020/07/31	4	36.13	0	0.00	35.40	4	3,634	0.11%
2020/07/30	40	36.26	0	0.00	36.10	40	3,550	1.13%
2020/07/29	0	0.00	3	36.05	36.25	-3	3,524	-0.09%
2020/07/28	2	34.55	2	35.20	34.40	0	3,433	0.00%
2020/07/27	0	0.00	3	34.45	34.45	-3	3,373	-0.09%
2020/07/24	3	35.38	0	0.00	35.20	3	3,299	0.09%
2020/07/23	1	34.95	1	35.30	35.90	0	3,206	0.00%
2020/07/21	0	0.00	20	33.63	34.15	-20	3,063	-0.65%
2020/07/17	3	33.52	0	0.00	33.25	3	2,952	0.10%
2020/07/16	2	33.60	3	33.03	33.65	-1	2,874	-0.03%
2020/07/14	1	32.50	3	32.72	32.55	-2	2,622	-0.08%
2020/07/10	1	31.85	0	0.00	31.85	1	2,645	0.04%
2020/07/09	1	32.60	0	0.00	32.35	1	2,639	0.04%
2020/07/07	2	33.50	0	0.00	33.00	2	2,622	0.08%
2020/07/06	0	0.00	1	33.20	33.35	-1	2,537	-0.04%
2020/07/03	0	0.00	2	32.20	32.30	-2	2,501	-0.08%
2020/07/02	0	0.00	4	31.88	32.20	-4	2,468	-0.16%
2020/07/01	1	31.10	0	0.00	31.10	1	2,406	0.04%
2020/06/30	1	31.35	9	31.00	31.05	-8	2,407	-0.33%
2020/06/23	1	30.75	0	0.00	30.90	1	2,432	0.04%
2020/06/16	3	31.68	18	31.20	31.90	-15	2,252	-0.67%
2020/06/15	16	30.04	0	0.00	30.00	16	2,203	0.73%
2020/06/12	1	30.15	1	30.25	30.25	0	2,217	0.00%
2020/06/11	0	0.00	2	30.35	30.00	-2	2,256	-0.09%
2020/06/09	1	31.25	3	31.15	30.90	-2	2,349	-0.09%
2020/06/04	0	0.00	6	31.25	30.65	-6	2,375	-0.25%
2020/06/03	6	30.75	0	0.00	31.10	6	2,375	0.25%
2020/05/27	0	0.00	15	28.85	29.50	-15	2,307	-0.65%
2020/05/26	46	28.35	31	28.80	29.15	15	2,240	0.67%
2020/05/25	0	0.00	2	26.38	27.30	-2	2,148	-0.09%
2020/05/20	1	25.90	0	0.00	25.65	1	2,147	0.05%
2020/05/19	2	26.15	0	0.00	26.20	2	2,143	0.09%
2020/05/14	0	0.00	3	26.05	25.70	-3	2,134	-0.14%
2020/05/11	20	26.55	0	0.00	26.50	20	2,124	0.94%
2020/05/07	0	0.00	1	25.45	25.50	-1	2,116	-0.05%
2020/05/05	1	25.50	0	0.00	25.40	1	2,170	0.05%
2020/04/29	1	25.85	0	0.00	25.75	1	2,200	0.05%
2020/04/23	0	0.00	30	24.65	24.65	-30	2,270	-1.32%
2020/04/22	0	0.00	27	24.26	24.45	-27	2,284	-1.18%
2020/04/16	36	25.13	6	25.40	25.10	30	2,312	1.30%
2020/04/14	7	24.85	0	0.00	24.85	7	2,227	0.31%
2020/04/13	20	24.90	0	0.00	24.40	20	2,249	0.89%
2020/04/10	0	0.00	2	24.35	24.10	-2	2,246	-0.09%
2020/03/30	0	22.60	0	0.00	22.65	0	2,209	0.00%
2020/03/23	0	0.00	20	20.03	19.90	-20	2,176	-0.92%
2020/03/19	0	0.00	31	18.62	17.65	-31	2,168	-1.43%
2020/03/17	0	0.00	10	20.60	20.40	-10	2,159	-0.46%
2020/03/16	5	21.40	5	21.85	21.30	0	2,202	0.00%
2020/03/12	0	0.00	30	23.53	23.20	-30	2,126	-1.41%
2020/03/11	0	0.00	11	25.02	24.70	-11	2,145	-0.51%
2020/03/09	1	24.30	1	24.75	24.30	0	2,295	0.00%
2020/02/25	2	25.80	0	0.00	25.90	2	2,591	0.08%
2020/02/24	6	26.36	0	0.00	26.25	6	2,561	0.23%
2020/02/21	10	27.15	0	0.00	27.05	10	2,540	0.39%
2020/02/20	0	0.00	1	27.70	27.60	-1	2,537	-0.04%
2020/02/17	11	27.28	5	27.55	27.15	6	2,555	0.23%
2020/02/12	3	27.55	1	27.40	27.65	2	2,621	0.08%
2020/02/10	1	27.55	0	0.00	27.35	1	2,803	0.04%
2020/01/31	1	27.90	0	0.00	28.20	1	3,331	0.03%
2020/01/30	1	28.40	0	0.00	28.10	1	3,311	0.03%
2020/01/20	1	31.20	0	0.00	31.20	1	3,257	0.03%
2020/01/17	0	31.30	0	0.00	31.40	0	3,268	0.00%
2020/01/15	0	0.00	1	31.55	31.30	-1	3,303	-0.03%
2020/01/13	2	31.75	0	0.00	31.65	2	3,333	0.06%
2020/01/10	0	0.00	1	32.00	32.10	-1	3,406	-0.03%
2020/01/08	1	31.20	0	0.00	31.10	1	3,591	0.03%
2020/01/07	0	0.00	1	31.95	31.80	-1	3,685	-0.03%
2020/01/06	1	31.00	0	0.00	31.00	1	3,680	0.03%
2020/01/02	5	32.05	0	0.00	32.00	5	3,681	0.14%
2019/12/31	1	31.85	0	0.00	31.90	1	3,688	0.03%
2019/12/26	1	31.25	0	0.00	31.35	1	3,741	0.03%
2019/12/20	20	31.25	0	0.00	31.25	20	3,847	0.52%
2019/12/19	10	31.70	0	0.00	31.65	10	3,844	0.26%
2019/12/12	1	31.80	0	0.00	31.70	1	3,924	0.03%
2019/12/11	2	32.23	1	31.80	31.65	1	3,916	0.03%
2019/12/10	2	33.25	0	0.00	33.35	2	3,807	0.05%
2019/12/09	2	33.00	3	33.05	33.05	-1	3,809	-0.03%
2019/12/06	1	32.35	0	0.00	32.40	1	3,790	0.03%
2019/12/03	1	32.45	1	32.65	32.85	0	3,707	0.00%
2019/12/02	1	32.45	0	0.00	31.90	1	3,632	0.03%
2019/11/29	1	32.40	1	31.25	30.95	0	3,512	0.00%
2019/11/28	0	0.00	0	31.35	31.30	0	3,436	0.00%
2019/11/27	0	0.00	6	31.16	31.20	-6	3,442	-0.17%
2019/11/26	0	0.00	1	30.90	30.70	-1	3,391	-0.03%
2019/11/22	1	29.75	0	0.00	29.55	1	3,488	0.03%
2019/11/14	1	29.40	0	30.00	29.35	1	3,896	0.03%
2019/11/08	0	0.00	1	30.15	30.65	-1	4,325	-0.02%
2019/11/07	3	31.82	1	30.95	30.80	2	4,431	0.05%
2019/11/04	0	0.00	1	30.95	30.75	-1	4,635	-0.02%
2019/10/30	5	32.70	0	0.00	32.65	5	4,869	0.10%
2019/10/23	0	0.00	1	29.50	29.35	-1	4,589	-0.02%
2019/10/17	2	29.78	0	0.00	30.15	2	4,605	0.04%
2019/10/02	0	27.75	0	0.00	27.55	0	4,983	0.00%
2019/09/23	20	28.70	0	0.00	28.95	20	5,383	0.37%
2019/09/20	0	0.00	2	29.53	28.95	-2	5,436	-0.04%
2019/09/18	1	29.25	1	29.90	29.45	0	5,930	0.00%
2019/09/17	2	29.50	0	0.00	29.50	2	5,926	0.03%
2019/09/16	0	0.00	1	29.25	29.20	-1	6,053	-0.02%
2019/09/05	1	29.70	0	0.00	29.55	1	6,406	0.02%
2019/09/03	0	0.00	5	28.90	29.00	-5	6,584	-0.08%
2019/08/30	1	29.20	1	29.25	29.40	0	6,696	0.00%
2019/08/28	4	29.75	4	29.38	29.75	0	6,902	0.00%
2019/08/27	4	30.08	1	30.50	29.10	3	6,961	0.04%
2019/08/26	1	30.75	1	30.70	30.55	0	7,187	0.00%
2019/08/23	2	30.85	3	30.57	30.65	-1	7,380	-0.01%
2019/08/22	0	0.00	3	30.50	30.50	-3	7,476	-0.04%
2019/08/21	3	29.72	6	29.98	29.85	-3	7,625	-0.04%
2019/08/20	7	29.67	4	29.45	29.85	3	7,849	0.04%
2019/08/19	0	0.00	10	29.70	29.70	-10	8,016	-0.12%
2019/08/16	1	28.80	3	29.45	29.25	-2	8,194	-0.02%
2019/08/15	11	29.02	10	28.95	28.95	1	8,021	0.01%
2019/08/14	11	28.35	5	28.59	29.10	6	8,078	0.07%
2019/08/13	15	28.93	23	28.68	28.65	-8	7,934	-0.10%
2019/08/12	11	28.92	12	29.12	29.05	-1	7,932	-0.01%
2019/08/08	11	28.20	13	28.54	28.65	-2	7,829	-0.03%
2019/08/07	1	28.05	0	0.00	28.00	1	7,785	0.01%
2019/08/06	13	27.05	15	27.10	26.90	-2	7,765	-0.03%
2019/08/05	11	27.46	18	27.23	27.50	-7	7,740	-0.09%
2019/08/02	15	26.20	1	26.30	26.25	14	7,432	0.19%
2019/08/01	0	0.00	12	25.00	25.05	-12	7,335	-0.16%
2019/07/30	0	0.00	1	25.60	25.55	-1	7,373	-0.01%
2019/07/29	0	0.00	2	26.15	26.15	-2	7,349	-0.03%
2019/07/26	0	0.00	3	26.00	26.00	-3	7,355	-0.04%
2019/07/25	0	0.00	5	26.25	26.25	-5	7,327	-0.07%
2019/07/23	4	26.20	0	0.00	26.10	4	7,288	0.05%
2019/07/19	4	26.80	0	0.00	27.00	4	7,194	0.06%
2019/07/18	3	27.25	0	0.00	27.25	3	7,182	0.04%
2019/07/17	2	26.63	0	0.00	26.45	2	7,151	0.03%
2019/07/15	0	0.00	2	26.35	25.95	-2	6,997	-0.03%
2019/07/09	2	27.35	0	0.00	27.35	2	6,692	0.03%
2019/07/04	1	27.30	1	27.10	27.00	0	6,316	0.00%
2019/07/03	3	27.70	4	27.58	27.55	-1	6,198	-0.02%
2019/07/02	8	28.13	8	28.41	28.25	0	6,143	0.00%
2019/07/01	6	27.98	4	27.98	27.80	2	6,108	0.03%
2019/06/28	4	28.51	0	0.00	28.10	4	6,040	0.07%
2019/06/27	5	29.27	0	0.00	29.35	5	5,939	0.08%
2019/06/26	7	30.53	16	30.09	29.80	-9	5,856	-0.15%
2019/06/25	5	30.35	9	30.34	30.65	-4	5,568	-0.07%
2019/06/21	3	28.05	4	28.45	28.55	-1	5,269	-0.02%
2019/06/19	0	0.00	1	29.15	29.30	-1	5,049	-0.02%
2019/06/17	0	0.00	1	28.70	28.80	-1	4,927	-0.02%
2019/06/14	2	28.75	21	29.03	29.15	-19	4,865	-0.39%
2019/06/13	21	28.20	0	0.00	27.90	21	4,727	0.44%
2019/06/11	0	0.00	12	29.71	29.95	-12	4,482	-0.27%
2019/06/06	2	29.00	2	29.15	29.15	0	4,152	0.00%
2019/06/05	12	29.12	22	29.34	29.35	-10	4,100	-0.24%
2019/06/04	9	28.07	5	28.24	28.70	4	3,912	0.10%
2019/06/03	12	28.19	7	28.49	28.20	5	3,815	0.13%
2019/05/31	20	28.40	11	28.48	28.25	9	3,700	0.24%
2019/05/30	2	27.70	8	27.53	28.00	-6	3,383	-0.18%
2019/05/29	10	26.72	7	26.63	26.60	3	3,151	0.10%
2019/05/28	12	26.83	5	27.16	25.95	7	2,933	0.24%
2019/05/27	4	25.95	7	26.18	27.00	-3	2,663	-0.11%
2019/05/24	4	24.54	2	24.63	24.75	2	2,390	0.08%
2019/05/23	1	24.25	84	23.66	23.85	-83	2,218	-3.74%
2019/05/22	0	0.00	41	22.70	22.90	-41	2,008	-2.04%
2019/05/21	0	0.00	20	22.20	22.50	-20	1,992	-1.00%
2019/05/15	0	0.00	25	23.00	22.70	-25	1,783	-1.40%
2019/05/14	1	22.95	3	23.00	22.95	-2	1,721	-0.12%
2019/05/09	0	0.00	6	21.55	21.45	-6	1,487	-0.40%
2019/04/30	0	0.00	1	21.00	21.05	-1	1,316	-0.08%
2019/04/26	6	20.90	0	0.00	21.00	6	1,297	0.46%
2019/04/25	0	0.00	1	20.95	20.90	-1	1,291	-0.08%
2019/04/24	1	21.20	2	21.05	21.05	-1	1,299	-0.08%
2019/04/23	1	21.10	0	0.00	21.10	1	1,278	0.08%
2019/04/22	1	20.55	0	0.00	20.50	1	1,235	0.08%
2019/04/19	0	0.00	20	20.05	20.05	-20	1,279	-1.56%
2019/04/15	0	0.00	20	20.15	20.15	-20	1,334	-1.50%
2019/04/12	0	0.00	30	20.05	20.20	-30	1,346	-2.23%
2019/04/03	0	20.05	30	20.45	20.10	-30	1,335	-2.25%
2019/04/02	0	0.00	11	20.30	20.25	-11	1,308	-0.84%
2019/04/01	11	20.10	0	0.00	20.20	11	1,295	0.85%
2019/03/29	0	20.10	8	19.87	20.10	-8	1,275	-0.63%
2019/03/26	0	0.00	3	19.55	19.55	-3	1,340	-0.22%
2019/03/25	0	20.50	0	0.00	19.45	0	1,366	0.00%
2019/03/22	0	20.45	20	19.55	19.60	-20	1,380	-1.45%
2019/03/21	0	0.00	1	19.60	19.55	-1	1,384	-0.07%
2019/03/20	2	19.15	0	0.00	19.15	2	1,409	0.14%
2019/03/19	3	18.90	150	18.90	19.00	-147	1,431	-10.27%	大賣/鉅額交易
2019/03/18	4	19.00	0	0.00	19.00	4	1,450	0.28%
2019/03/12	0	0.00	20	19.30	19.25	-20	1,592	-1.26%
2019/03/11	0	0.00	20	19.25	19.25	-20	1,633	-1.22%
2019/03/04	0	0.00	6	19.40	19.50	-6	1,855	-0.32%
2019/02/27	1	19.25	0	0.00	19.25	1	1,889	0.05%
2019/02/26	3	19.30	0	0.00	19.25	3	1,909	0.16%
2019/02/22	1	19.00	0	0.00	19.15	1	1,909	0.05%
2019/02/21	2	19.00	0	0.00	19.25	2	1,900	0.11%
2019/02/20	2	19.25	0	0.00	19.25	2	1,893	0.11%
2019/02/19	2	19.40	0	0.00	19.65	2	1,861	0.11%
2019/01/11	80	21.18	0	0.00	20.40	80	2,821	2.83%
2019/01/09	0	0.00	18	21.27	21.30	-18	2,835	-0.63%
2019/01/08	0	0.00	25	21.34	21.05	-25	2,802	-0.89%
2019/01/03	0	0.00	15	21.00	21.20	-15	2,972	-0.50%
2019/01/02	0	0.00	6	21.00	20.85	-6	3,016	-0.20%
2018/12/26	0	0.00	5	20.45	20.25	-5	3,226	-0.15%
2018/12/24	0	0.00	10	20.40	20.50	-10	3,314	-0.30%
2018/12/21	0	0.00	1	20.05	20.05	-1	3,322	-0.03%
2018/12/19	1	20.45	4	20.30	20.30	-3	3,241	-0.09%
2018/12/17	0	0.00	6	20.15	20.15	-6	3,212	-0.19%
2018/12/14	30	20.13	0	0.00	20.15	30	3,218	0.93%
2018/12/12	10	19.75	10	20.05	20.10	0	3,178	0.00%
2018/12/11	0	0.00	20	19.40	19.40	-20	3,165	-0.63%
2018/12/03	20	19.20	20	19.50	19.50	0	3,133	0.00%
2018/11/30	5	19.20	15	19.47	19.40	-10	3,110	-0.32%
2018/11/28	20	19.20	0	0.00	19.10	20	3,116	0.64%
2018/11/07	20	16.80	0	0.00	16.90	20	2,922	0.68%
2018/11/01	24	17.10	0	0.00	17.10	24	2,919	0.82%
2018/10/30	20	16.60	0	0.00	16.85	20	2,900	0.69%
2018/10/26	0	0.00	20	16.60	16.80	-20	2,871	-0.70%
2018/10/25	10	17.80	0	0.00	17.55	10	2,496	0.40%
2018/10/23	0	0.00	10	18.59	18.35	-10	2,419	-0.41%
2018/10/18	20	19.25	0	0.00	19.25	20	2,088	0.96%
2018/10/17	0	0.00	4	19.85	19.75	-4	2,092	-0.19%
2018/10/16	60	20.23	0	0.00	20.15	60	2,135	2.81%
2018/10/12	1	20.55	0	0.00	20.80	1	2,110	0.05%
2018/10/05	1	22.40	0	0.00	22.65	1	1,941	0.05%
2018/10/04	40	22.70	0	0.00	23.55	40	1,857	2.15%
2018/10/03	0	0.00	2	22.55	22.95	-2	1,753	-0.11%
2018/09/19	0	0.00	2	21.90	22.00	-2	1,923	-0.10%
2018/09/14	2	22.40	0	0.00	22.25	2	1,927	0.10%
2018/09/13	0	0.00	5	22.05	21.85	-5	1,873	-0.27%
2018/08/29	0	0.00	4	22.50	22.30	-4	2,036	-0.20%
2018/08/16	5	20.40	0	0.00	20.55	5	2,307	0.22%
2018/08/15	3	20.70	0	0.00	20.70	3	2,314	0.13%
2018/07/30	0	0.00	50	22.46	22.40	-50	2,485	-2.01%
2018/07/26	0	0.00	25	22.06	22.20	-25	2,476	-1.01%
2018/07/25	0	0.00	18	22.05	22.10	-18	2,456	-0.73%
2018/07/23	0	0.00	2	21.80	21.65	-2	2,373	-0.08%
2018/07/12	2	21.30	0	0.00	21.40	2	2,270	0.09%
2018/07/06	35	21.45	0	0.00	21.50	35	2,321	1.51%
2018/07/05	65	21.69	0	0.00	21.60	65	2,321	2.80%
2018/07/04	17	21.60	0	0.00	21.70	17	2,303	0.74%
2018/06/29	3	22.10	0	0.00	22.10	3	2,191	0.14%
2018/06/21	0	0.00	4	22.95	22.75	-4	2,208	-0.18%
2018/06/15	5	22.70	0	0.00	22.50	5	2,154	0.23%
2018/06/06	30	22.90	9	22.97	23.05	21	2,064	1.02%
2018/06/05	0	0.00	2	22.25	22.35	-2	1,998	-0.10%
2018/06/04	20	22.05	1	22.35	22.30	19	1,981	0.96%
2018/06/01	0	0.00	3	21.78	22.10	-3	1,952	-0.15%
2018/05/30	0	0.00	3	21.05	21.05	-3	1,884	-0.16%
2018/05/28	22	21.92	0	0.00	21.55	22	1,878	1.17%
2018/05/25	0	0.00	10	22.00	22.00	-10	1,843	-0.54%
2018/05/24	0	0.00	1	21.50	21.75	-1	1,805	-0.06%
2018/05/23	4	21.18	1	21.50	21.50	3	1,793	0.17%
2018/05/22	2	21.35	1	21.60	21.45	1	1,767	0.06%
2018/05/21	26	21.24	3	21.30	21.50	23	1,755	1.31%
2018/05/18	20	20.70	0	0.00	20.80	20	1,705	1.17%
2018/05/15	2	19.70	13	19.92	19.75	-11	1,723	-0.64%
2018/05/11	0	0.00	2	19.75	19.80	-2	1,792	-0.11%
2018/05/10	17	19.53	0	0.00	19.70	17	1,775	0.96%
2018/05/07	1	18.70	0	0.00	18.85	1	1,777	0.06%
2018/05/04	4	19.05	0	0.00	18.85	4	1,773	0.23%
2018/05/02	1	19.40	2	19.45	19.40	-1	1,787	-0.06%
2018/04/30	0	0.00	1	19.40	19.40	-1	1,812	-0.06%
2018/04/25	3	19.20	0	0.00	19.20	3	2,034	0.15%
2018/04/20	0	0.00	3	19.65	19.40	-3	2,372	-0.13%
2018/04/19	3	19.65	0	0.00	19.65	3	2,615	0.11%
2018/04/16	2	20.40	0	0.00	20.10	2	2,727	0.07%
2018/04/12	2	20.80	0	0.00	20.90	2	2,769	0.07%
2018/04/11	2	20.70	0	0.00	20.65	2	2,793	0.07%
2018/04/09	4	20.70	4	21.20	21.10	0	2,984	0.00%
2018/04/03	0	0.00	2	20.80	20.70	-2	3,174	-0.06%
2018/04/02	6	20.87	6	21.00	20.85	0	3,218	0.00%
2018/03/31	0	0.00	2	20.75	20.75	-2	3,240	-0.06%
2018/03/30	4	20.58	0	0.00	20.55	4	3,332	0.12%
2018/03/28	10	20.70	0	0.00	20.90	10	3,452	0.29%
2018/03/26	2	21.10	0	0.00	21.00	2	3,407	0.06%
2018/03/22	0	0.00	1	21.45	21.50	-1	3,384	-0.03%
2018/03/21	1	21.45	1	21.85	21.50	0	3,381	0.00%
2018/03/20	10	21.60	2	21.60	21.65	8	3,359	0.24%
2018/03/15	1	21.60	0	0.00	21.45	1	3,282	0.03%
2018/03/14	0	0.00	5	21.66	21.50	-5	3,265	-0.15%
2018/03/13	33	21.38	2	21.30	21.30	31	3,225	0.96%
2018/03/12	5	21.08	3	21.35	21.40	2	3,217	0.06%
2018/03/09	6	20.60	4	20.74	21.10	2	3,204	0.06%
2018/03/08	5	20.35	0	0.00	20.45	5	3,191	0.16%
2018/03/07	0	0.00	1	20.60	20.35	-1	3,302	-0.03%
2018/03/06	2	20.75	8	20.68	20.55	-6	3,300	-0.18%
2018/03/05	0	0.00	2	20.95	20.65	-2	3,305	-0.06%
2018/03/02	4	21.20	2	21.23	21.05	2	3,314	0.06%
2018/03/01	0	0.00	2	21.68	21.60	-2	3,366	-0.06%
2018/02/22	4	21.10	0	0.00	21.15	4	3,422	0.12%
2018/02/09	1	20.55	0	0.00	20.60	1	3,459	0.03%
2018/02/08	1	20.80	0	0.00	20.80	1	3,436	0.03%
2018/02/06	5	20.98	0	0.00	20.05	5	3,411	0.15%
2018/01/30	4	22.05	0	0.00	22.00	4	3,329	0.12%
2018/01/25	0	0.00	1	22.95	22.90	-1	3,301	-0.03%
2018/01/24	4	22.85	0	0.00	22.95	4	3,310	0.12%
2018/01/23	0	0.00	1	23.30	23.15	-1	3,334	-0.03%
2018/01/22	4	23.31	4	23.00	22.65	0	3,294	0.00%
2018/01/19	1	23.05	2	23.03	23.20	-1	3,279	-0.03%
2018/01/18	2	23.00	0	0.00	23.00	2	3,253	0.06%
2018/01/17	3	23.73	0	0.00	23.80	3	3,185	0.09%
2018/01/16	2	23.40	9	23.43	23.75	-7	3,049	-0.23%
2018/01/15	0	0.00	1	23.60	22.45	-1	2,889	-0.03%
2018/01/12	0	0.00	3	22.60	22.80	-3	2,644	-0.11%
2018/01/10	0	0.00	5	21.95	22.00	-5	2,497	-0.20%
2018/01/09	0	0.00	2	21.70	21.35	-2	2,444	-0.08%
2018/01/08	1	22.20	0	0.00	21.45	1	2,474	0.04%
2018/01/05	0	0.00	6	21.99	22.05	-6	2,418	-0.25%
2018/01/03	1	21.85	1	21.65	21.85	0	2,314	0.00%
2018/01/02	5	20.87	6	21.25	21.70	-1	2,187	-0.05%