冠德 (2520)-北城券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
61.0
漲跌
▲1.0
漲幅
+1.67%
成交量
26,319張
產業
上市營建類股
369人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

冠德 (2520)籌碼相關－北城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	27	60.10	31	60.24	61.00	-4	8,213	-0.05%
2024/05/02	33	58.80	13	59.88	60.00	20	7,784	0.26%
2024/04/30	12	55.24	5	55.84	56.30	7	7,191	0.10%
2024/04/29	26	57.35	15.3	56.95	57.50	10.7	6,801	0.16%
2024/04/26	10	55.23	12	54.38	54.60	-2	6,223	-0.03%
2024/04/25	17	52.98	17	53.40	52.50	0	5,733	0.00%
2024/04/24	0	0.00	3	51.00	50.50	-3	5,350	-0.06%
2024/04/23	4	49.53	3	49.80	50.80	1	5,194	0.02%
2024/04/22	1	47.75	6	53.98	48.95	-5	4,823	-0.10%
2024/04/19	3	49.38	4	47.94	49.40	-1	3,703	-0.03%
2024/04/18	0	0.00	7	47.62	49.40	-7	3,077	-0.23%
2024/04/17	0	0.00	2	44.70	44.95	-2	2,795	-0.07%
2024/04/16	1	43.20	4	43.15	43.20	-3	2,747	-0.11%
2024/04/12	0	0.00	1	45.30	45.25	-1	2,704	-0.04%
2024/04/11	2	43.10	0	0.00	44.90	2	2,753	0.07%
2024/04/01	2	42.05	30	42.45	42.35	-28	2,392	-1.17%
2024/03/29	0	0.00	1	41.60	41.80	-1	2,302	-0.04%
2024/03/14	0	39.58	0	0.00	39.50	0	2,246	0.00%
2024/03/11	0	0.00	2	39.00	38.75	-2	2,309	-0.09%
2024/03/08	2	38.00	0	0.00	38.20	2	2,352	0.09%
2024/03/07	1	38.30	0	0.00	38.45	1	2,366	0.04%
2024/03/05	1	38.45	0	0.00	38.70	1	2,372	0.04%
2024/02/27	2	38.83	0	0.00	39.25	2	2,389	0.08%
2024/02/26	1	39.25	0	0.00	39.10	1	2,386	0.04%
2024/02/19	0	0.00	2	40.28	40.15	-2	2,347	-0.09%
2024/02/16	0	0.00	2	39.75	39.65	-2	2,324	-0.09%
2024/01/30	0	0.00	1	39.20	39.20	-1	2,259	-0.04%
2024/01/29	0	0.00	2	39.55	39.55	-2	2,260	-0.09%
2024/01/05	0	0.00	4	40.85	40.90	-4	2,032	-0.20%
2024/01/04	0	0.00	42	39.74	39.90	-42	1,888	-2.22%
2023/12/27	0	0.00	1	39.15	39.10	-1	1,853	-0.05%
2023/12/14	1	39.30	2	39.20	39.10	-1	1,719	-0.06%
2023/12/08	3	38.07	0	0.00	38.15	3	1,511	0.20%
2023/12/07	1	38.85	0	0.00	38.70	1	1,449	0.07%
2023/12/06	3	39.10	5	39.58	39.00	-2	1,398	-0.14%
2023/12/05	0	0.00	30	38.96	39.15	-30	1,351	-2.22%
2023/12/01	3	37.50	0	0.00	37.85	3	1,283	0.23%
2023/11/28	0	0.00	1	37.80	37.65	-1	1,390	-0.07%
2023/11/27	2	37.80	31	37.22	37.70	-29	1,394	-2.08%
2023/11/10	0	0.00	1	34.60	34.55	-1	1,415	-0.07%
2023/10/27	0	0.00	1	35.00	34.55	-1	1,744	-0.06%
2023/09/11	0	0.00	1	33.70	33.95	-1	1,787	-0.06%
2023/09/07	0	0.00	8	33.75	33.70	-8	1,777	-0.45%
2023/09/01	3	34.13	2	33.65	34.00	1	1,703	0.06%
2023/08/18	0	0.00	10	32.50	32.60	-10	1,471	-0.68%
2023/08/17	0	0.00	1	31.95	31.95	-1	1,438	-0.07%
2023/08/14	0	0.00	4	31.01	31.20	-4	1,373	-0.29%
2023/08/10	1	32.85	0	0.00	32.70	1	1,270	0.08%
2023/08/08	2	32.85	0	0.00	32.45	2	1,205	0.17%
2023/08/07	1	32.15	0	0.00	32.05	1	1,172	0.09%
2023/08/02	0	0.00	22	31.85	31.90	-22	1,076	-2.04%
2023/07/31	0	0.00	1	29.95	30.55	-1	952	-0.11%
2023/07/28	1	28.90	1	29.15	29.65	0	879	0.00%
2023/07/27	1	28.55	3	28.65	28.95	-2	846	-0.24%
2023/07/26	2	29.95	0	0.00	29.95	2	779	0.26%
2023/07/19	0	0.00	1	29.85	29.85	-1	633	-0.16%
2023/07/18	40	30.04	0	0.00	29.90	40	620	6.45%
2023/07/07	1	30.25	0	0.00	30.10	1	629	0.16%
2023/07/04	0	0.00	1	30.35	30.65	-1	594	-0.17%
2023/06/29	0	0.00	1	30.05	30.05	-1	575	-0.17%
2023/06/28	0	0.00	1	30.05	30.05	-1	576	-0.17%
2023/06/19	1	29.65	0	0.00	29.80	1	633	0.16%
2023/06/15	2	30.15	0	0.00	30.20	2	615	0.32%
2023/06/05	0	0.00	1	29.85	29.80	-1	693	-0.14%
2023/05/23	0	0.00	2	29.83	29.80	-2	689	-0.29%
2023/05/15	1	29.15	0	0.00	29.25	1	687	0.15%
2023/05/10	0	0.00	1	29.50	29.55	-1	705	-0.14%
2023/05/09	2	29.55	1	29.60	29.45	1	709	0.14%
2023/05/08	0	0.00	1	29.85	29.90	-1	709	-0.14%
2023/05/05	0	0.00	1	29.90	29.70	-1	716	-0.14%
2023/05/04	0	0.00	1	29.70	29.70	-1	723	-0.14%
2023/05/02	0	0.00	1	29.60	29.55	-1	734	-0.14%
2023/04/26	0	0.00	4	29.58	29.70	-4	748	-0.53%
2023/04/24	0	0.00	1	29.25	29.25	-1	734	-0.14%
2023/04/21	2	29.20	0	0.00	29.10	2	732	0.27%
2023/04/20	5	29.91	1	30.05	29.60	4	726	0.55%
2023/04/19	1	30.25	0	0.00	30.30	1	717	0.14%
2023/04/18	1	30.40	0	0.00	30.30	1	719	0.14%
2023/04/17	1	30.45	0	0.00	30.45	1	719	0.14%
2023/04/14	1	30.85	0	0.00	30.70	1	719	0.14%
2023/04/13	1	30.95	0	0.00	30.75	1	738	0.14%
2023/04/10	0	0.00	1	30.50	30.55	-1	731	-0.14%
2023/03/31	1	30.05	10	30.05	30.00	-9	715	-1.26%
2023/03/29	0	0.00	1	30.30	30.25	-1	708	-0.14%
2023/03/22	0	0.00	1	29.00	29.55	-1	713	-0.14%
2023/03/20	0	0.00	2	28.70	28.80	-2	743	-0.27%
2023/03/16	4	28.25	0	0.00	28.15	4	716	0.56%
2023/03/15	2	29.10	0	0.00	28.70	2	704	0.28%
2023/03/14	1	29.05	1	29.35	29.25	0	669	0.00%
2023/03/13	2	29.00	5	29.29	29.45	-3	674	-0.44%
2023/03/10	3	29.13	0	0.00	29.20	3	667	0.45%
2023/03/07	0	0.00	1	29.60	29.55	-1	678	-0.15%
2023/03/06	0	0.00	2	29.25	29.25	-2	680	-0.29%
2023/02/24	2	29.00	0	0.00	29.05	2	682	0.29%
2023/02/22	1	28.95	0	0.00	28.95	1	698	0.14%
2023/02/21	0	0.00	1	29.05	29.15	-1	724	-0.14%
2023/02/13	1	28.75	0	0.00	28.65	1	783	0.13%
2023/02/02	0	0.00	0.2	29.20	29.15	-0.2	815	-0.02%
2023/01/09	0	0.00	1	29.80	29.90	-1	829	-0.12%
2023/01/05	0	0.00	5	29.65	29.50	-5	834	-0.60%
2022/12/13	0	0.00	5	28.60	28.90	-5	1,016	-0.49%
2022/12/12	0	0.00	3	28.45	29.10	-3	1,010	-0.30%
2022/12/08	0	0.00	1	27.60	27.60	-1	990	-0.10%
2022/12/01	1	28.45	0	0.00	28.25	1	1,091	0.09%
2022/11/30	0	0.00	1	28.45	28.65	-1	1,094	-0.09%
2022/11/18	1	27.95	0	0.00	27.50	1	1,142	0.09%
2022/11/17	0	0.00	1	27.50	28.05	-1	1,130	-0.09%
2022/11/11	1	27.10	0	0.00	27.10	1	1,147	0.09%
2022/11/10	0	0.00	1	26.70	26.70	-1	1,157	-0.09%
2022/11/08	1	25.80	1	25.95	25.95	0	1,145	0.00%
2022/10/26	0	0.00	4	23.95	23.90	-4	1,229	-0.33%
2022/10/25	4	23.85	0	0.00	23.70	4	1,270	0.31%
2022/10/13	15	24.02	0	0.00	23.85	15	1,365	1.10%
2022/09/27	0	0.00	2	24.60	24.70	-2	1,323	-0.15%
2022/09/22	1	26.15	2	26.20	26.25	-1	1,302	-0.08%
2022/09/21	3	26.68	0	0.00	26.60	3	1,290	0.23%
2022/09/20	2	26.95	0	0.00	26.85	2	1,286	0.16%
2022/09/01	0	0.00	4	27.70	27.75	-4	1,165	-0.34%
2022/08/31	0	0.00	0.2	28.25	28.30	-0.2	1,140	-0.02%
2022/08/30	4	27.90	0	0.00	27.85	4	1,139	0.35%
2022/08/25	0	0.00	1	28.05	28.00	-1	1,097	-0.09%
2022/08/24	1	27.85	0	0.00	27.95	1	1,094	0.09%
2022/08/23	0	0.00	2	28.15	28.00	-2	1,091	-0.18%
2022/08/19	3	27.60	0	0.00	27.90	3	1,059	0.28%
2022/08/17	1	28.10	0	0.00	28.10	1	1,020	0.10%
2022/08/12	1	28.25	0	0.00	28.40	1	994	0.10%
2022/08/09	0	0.00	3	28.00	28.10	-3	975	-0.31%
2022/08/05	13	26.95	0	0.00	26.95	13	963	1.35%
2022/08/03	2	27.08	0	0.00	26.70	2	964	0.21%
2022/08/02	1	27.25	0	0.00	27.20	1	950	0.11%
2022/08/01	1	27.70	0	0.00	27.80	1	930	0.11%
2022/07/28	1	29.80	0	0.00	29.80	1	848	0.12%
2022/07/22	3	29.72	0	0.00	29.65	3	780	0.38%
2022/07/15	1	28.70	0	0.00	28.70	1	754	0.13%
2022/07/14	2	29.50	0	0.00	29.55	2	734	0.27%
2022/07/13	3	29.80	0.2	29.90	29.85	2.8	732	0.38%
2022/06/28	1	34.50	1	34.55	34.20	0	756	0.00%
2022/06/27	1	35.10	0	0.00	35.00	1	774	0.13%
2022/06/22	0	0.00	1	34.10	34.10	-1	862	-0.12%
2022/06/16	1	34.75	0	0.00	34.65	1	927	0.11%
2022/06/15	0	0.00	1	34.85	35.10	-1	966	-0.10%
2022/06/14	1	34.40	0	0.00	34.55	1	984	0.10%
2022/06/13	1	34.25	1	34.60	34.50	0	1,000	0.00%
2022/06/10	1	34.75	0	0.00	35.00	1	1,004	0.10%
2022/05/25	0	0.00	5	34.50	34.55	-5	1,103	-0.45%
2022/05/17	0	0.00	0.2	34.05	34.20	-0.2	1,169	-0.02%
2022/05/09	1	34.00	0	0.00	33.90	1	1,148	0.09%
2022/04/19	1	34.65	0	0.00	34.85	1	1,233	0.08%
2022/04/13	0	0.00	1	34.85	34.85	-1	1,298	-0.08%
2022/04/06	0	0.00	10	35.50	35.70	-10	1,264	-0.79%
2022/03/28	6	36.35	0	0.00	36.40	6	1,228	0.49%
2022/03/25	0	0.00	10	38.35	38.40	-10	1,165	-0.86%
2022/03/24	0	0.00	4.1	38.79	38.65	-4.1	1,159	-0.35%
2022/03/23	5	38.90	0	0.00	38.95	5	1,169	0.43%
2022/03/22	0	0.00	3	38.60	38.80	-3	1,182	-0.25%
2022/03/18	0	0.00	1	38.30	38.80	-1	1,195	-0.08%
2022/03/10	1	37.35	0	0.00	37.30	1	1,193	0.08%
2022/03/08	0	0.00	2	37.10	36.55	-2	1,221	-0.16%
2022/03/04	0	0.00	3	38.05	37.95	-3	1,228	-0.24%
2022/03/03	0	0.00	5	38.20	38.20	-5	1,242	-0.40%
2022/03/01	10	37.76	0	0.00	37.80	10	1,280	0.78%
2022/02/25	3	37.25	0	0.00	37.25	3	1,338	0.22%
2022/02/21	0	0.00	11	37.65	38.30	-11	1,371	-0.80%
2022/02/17	3	37.50	0	0.00	37.40	3	1,381	0.22%
2022/02/16	5	37.45	0	0.00	37.35	5	1,391	0.36%
2022/02/15	0	0.00	1.5	37.35	37.30	-1.5	1,387	-0.11%
2022/02/10	0	0.00	3	36.90	37.05	-3	1,454	-0.21%
2022/02/09	0	0.00	0.2	37.00	36.90	-0.2	1,464	-0.01%
2022/02/07	5	36.50	0	0.00	36.75	5	1,519	0.33%
2022/01/25	1	35.20	0	0.00	35.30	1	1,595	0.06%
2022/01/11	0	0.00	0.5	36.50	36.85	-0.5	1,623	-0.03%
2022/01/10	7	36.69	0.5	36.75	36.70	6.5	1,613	0.40%
2022/01/04	5	37.50	0.5	37.60	37.55	4.5	1,608	0.28%
2021/12/29	1	37.75	0	0.00	37.80	1	1,624	0.06%
2021/12/28	10	37.60	0	0.00	37.60	10	1,641	0.61%
2021/12/24	2	37.45	0	0.00	37.45	2	1,685	0.12%
2021/12/23	1	37.40	0	0.00	37.45	1	1,706	0.06%
2021/12/22	0	0.00	2	37.85	37.65	-2	1,692	-0.12%
2021/12/21	5	37.55	0	0.00	37.65	5	1,705	0.29%
2021/12/20	6	37.65	0	0.00	37.65	6	1,722	0.35%
2021/12/16	3	37.75	0	0.00	37.85	3	1,715	0.17%
2021/12/14	0	0.00	2	38.30	38.10	-2	1,705	-0.12%
2021/12/13	0	0.00	10	38.88	38.75	-10	1,686	-0.59%
2021/12/06	0	0.00	1	38.70	38.65	-1	1,685	-0.06%
2021/12/02	0	0.00	2	38.60	38.60	-2	1,728	-0.12%
2021/12/01	10	38.52	1	38.60	38.65	9	1,747	0.52%
2021/11/23	1	38.30	0	0.00	38.00	1	1,776	0.06%
2021/11/22	0	0.00	3	38.30	38.40	-3	1,772	-0.17%
2021/11/19	3	38.77	3.7	38.57	38.55	-0.7	1,754	-0.04%
2021/11/18	2.3	38.51	8	38.55	38.45	-5.7	1,789	-0.32%
2021/11/16	6	38.50	20	38.51	38.40	-14	1,823	-0.77%
2021/11/11	2	38.95	0	0.00	38.50	2	2,024	0.10%
2021/11/10	5	39.30	5	39.05	39.15	0	2,045	0.00%
2021/11/08	0	0.00	12	38.58	38.65	-12	2,178	-0.55%
2021/11/05	2	38.50	5	38.35	38.60	-3	2,243	-0.13%
2021/11/03	6	37.69	0	0.00	37.65	6	2,446	0.25%
2021/11/02	10	38.15	0	0.00	37.65	10	2,548	0.39%
2021/10/27	0	0.00	6	38.40	38.30	-6	2,626	-0.23%
2021/10/26	4	38.11	0	0.00	38.15	4	2,680	0.15%
2021/10/25	0.3	38.20	0	0.00	38.10	0.3	2,702	0.01%
2021/10/22	5	38.20	0	0.00	38.20	5	2,755	0.18%
2021/10/18	3	38.90	0	0.00	38.75	3	2,871	0.10%
2021/10/13	0	0.00	2	38.85	38.30	-2	3,020	-0.07%
2021/10/08	2	38.75	0	0.00	38.95	2	3,040	0.07%
2021/09/30	6	38.80	0.3	39.30	39.40	5.7	3,303	0.17%
2021/09/28	5	39.10	1	38.25	39.20	4	3,315	0.12%
2021/09/27	1	38.70	5	38.85	38.75	-4	3,306	-0.12%
2021/09/24	0	0.00	3	39.35	39.10	-3	3,291	-0.09%
2021/09/22	2	39.30	6	39.03	38.90	-4	3,336	-0.12%
2021/09/16	0	0.00	10	40.35	40.25	-10	3,388	-0.30%
2021/09/15	10	40.40	0	0.00	40.90	10	3,415	0.29%
2021/09/14	0	0.00	1	40.60	40.65	-1	3,430	-0.03%
2021/09/13	0.1	40.75	7	40.59	40.85	-6.9	3,426	-0.20%
2021/09/08	1	40.30	1	40.65	40.25	0	3,445	0.00%
2021/09/07	0	0.00	5	41.20	40.75	-5	3,444	-0.15%
2021/09/06	1	41.00	0	0.00	40.50	1	3,432	0.03%
2021/09/03	2	42.15	0	0.00	41.85	2	3,447	0.06%
2021/09/02	2	42.15	2	42.55	42.35	0	3,451	0.00%
2021/08/31	0	0.00	6	41.75	42.50	-6	3,501	-0.17%
2021/08/27	0	0.00	11	41.15	41.25	-11	3,516	-0.31%
2021/08/25	1	40.90	0	0.00	41.05	1	3,551	0.03%
2021/08/24	10	41.00	11	40.95	41.15	-1	3,568	-0.03%
2021/08/20	1	39.75	0	0.00	40.35	1	3,605	0.03%
2021/08/18	0	0.00	1	40.30	40.45	-1	3,500	-0.03%
2021/08/13	0	0.00	15	39.90	40.75	-15	3,421	-0.44%
2021/08/12	2	40.15	0	0.00	40.30	2	3,356	0.06%
2021/08/11	0	0.00	3	38.60	38.90	-3	3,303	-0.09%
2021/08/10	15	38.06	0	0.00	37.70	15	3,274	0.46%
2021/08/09	3	37.75	3	38.00	38.20	0	3,207	0.00%
2021/08/06	1	43.60	10	43.80	43.80	-9	3,156	-0.29%
2021/08/04	3	43.90	0.1	44.05	43.70	3	3,219	0.09%
2021/07/30	1.2	43.00	7	43.24	43.00	-5.8	3,232	-0.18%
2021/07/29	2	43.65	0	0.00	43.70	2	3,226	0.06%
2021/07/28	10	44.10	10	44.05	43.80	0	3,239	0.00%
2021/07/27	0.1	43.75	20	43.80	43.80	-19.9	3,272	-0.61%
2021/07/26	4	43.63	0	0.00	43.80	4	3,288	0.12%
2021/07/21	0.1	42.15	21	42.50	42.40	-20.9	3,274	-0.64%
2021/07/20	20	42.70	0	0.00	42.75	20	3,297	0.61%
2021/07/19	0	0.00	23	42.09	42.80	-23	3,335	-0.69%
2021/07/15	44	41.06	0	0.00	41.15	44	3,442	1.28%
2021/07/14	0	0.00	2	40.78	41.15	-2	3,514	-0.06%
2021/07/13	0	0.00	112	41.61	41.10	-112	3,587	-3.12%	大賣/鉅額交易
2021/07/12	27	40.56	10	40.50	40.75	17	3,612	0.47%
2021/07/07	0	0.00	2	39.65	39.80	-2	3,604	-0.06%
2021/07/06	0	0.00	1	39.40	39.35	-1	3,634	-0.03%
2021/07/05	1	39.10	0	0.00	39.10	1	3,661	0.03%
2021/07/01	0.2	39.05	0	0.00	38.95	0.2	3,772	0.01%
2021/06/30	39	39.19	0	0.00	39.10	39	3,847	1.01%
2021/06/29	34	39.19	10	39.23	39.15	24	3,928	0.61%
2021/06/28	7	38.95	0	0.00	39.15	7	3,965	0.18%
2021/06/25	0.2	38.60	0	0.00	38.45	0.2	4,054	0.00%
2021/06/24	26	38.71	1	38.80	38.75	25	4,352	0.57%
2021/06/21	1	37.60	2	37.60	37.15	-1	4,491	-0.02%
2021/06/18	2	37.40	0	0.00	37.40	2	4,520	0.04%
2021/06/16	1	37.65	5	37.60	37.60	-4	4,612	-0.09%
2021/06/15	0	0.00	80	37.82	37.75	-80	4,632	-1.73%
2021/06/11	80	37.20	0	0.00	37.55	80	4,648	1.72%
2021/06/08	6	36.87	5	36.95	36.80	1	4,714	0.02%
2021/06/07	0.2	36.80	0	0.00	36.70	0.2	4,674	0.00%
2021/06/04	1	37.15	0	0.00	37.20	1	4,662	0.02%
2021/06/03	5	37.50	0	0.00	37.70	5	4,701	0.11%
2021/06/02	2	37.80	0	0.00	38.05	2	4,704	0.04%
2021/05/31	0.3	37.70	8	37.69	37.50	-7.7	4,713	-0.16%
2021/05/28	12	37.60	0	0.00	37.80	12	4,724	0.25%
2021/05/27	0	0.00	1	37.70	37.70	-1	4,811	-0.02%
2021/05/26	0	0.00	3	37.35	37.45	-3	4,866	-0.06%
2021/05/25	1	37.40	0	0.00	37.05	1	4,933	0.02%
2021/05/24	1	36.70	0	0.00	37.35	1	5,043	0.02%
2021/05/21	4	36.69	0	0.00	36.85	4	5,132	0.08%
2021/05/20	0.3	36.50	0	0.00	36.25	0.3	5,146	0.01%
2021/05/19	3	36.05	140	36.41	36.70	-137	5,150	-2.66%	大賣/鉅額交易
2021/05/17	5	34.50	14	36.28	34.45	-9	5,177	-0.17%
2021/05/14	51	37.08	0	0.00	37.05	51	5,135	0.99%
2021/05/13	30	37.23	0	0.00	37.00	30	5,092	0.59%
2021/05/12	10	38.85	13	38.09	37.95	-3	5,049	-0.06%
2021/05/07	136	41.56	2	42.00	41.65	134	4,832	2.77%	大買/鉅額交易
2021/05/06	2	41.80	0	0.00	41.55	2	4,817	0.04%
2021/05/05	2	42.18	560	42.21	42.00	-558	4,781	-11.67%	大賣/鉅額交易
2021/05/04	3	41.65	6	41.73	42.05	-3	4,761	-0.06%
2021/05/03	1	43.55	0	0.00	43.35	1	4,685	0.02%
2021/04/29	3	44.05	4	43.69	43.60	-1	4,661	-0.02%
2021/04/28	1	43.60	1	43.65	43.80	0	4,652	0.00%
2021/04/27	15	43.72	0	0.00	43.65	15	4,679	0.32%
2021/04/26	6	43.03	7	43.59	43.70	-1	4,624	-0.02%
2021/04/23	4.2	42.73	2	42.85	42.50	2.2	4,577	0.05%
2021/04/22	12	43.05	13.9	44.20	43.30	-1.9	4,539	-0.04%
2021/04/21	2	42.10	13	43.02	43.60	-11	4,426	-0.25%
2021/04/20	9	42.25	2	42.15	42.40	7	4,394	0.16%
2021/04/19	4	42.25	5	42.68	43.00	-1	4,439	-0.02%
2021/04/16	2	41.50	0	0.00	41.50	2	4,382	0.05%
2021/04/15	0	0.00	69	40.40	40.40	-69	4,290	-1.61%
2021/04/14	1	39.70	5	40.20	39.90	-4	4,278	-0.09%
2021/04/12	1	40.30	0	0.00	40.30	1	4,252	0.02%
2021/04/09	4	40.68	3	40.80	40.75	1	4,206	0.02%
2021/04/08	4	40.60	7	40.59	40.70	-3	4,185	-0.07%
2021/04/07	0	0.00	1	40.10	40.20	-1	4,140	-0.02%
2021/04/06	0	0.00	1	39.60	39.60	-1	4,068	-0.02%
2021/04/01	10	39.34	85	39.26	39.75	-75	3,998	-1.88%
2021/03/31	11	39.70	2	40.00	39.55	9	3,897	0.23%
2021/03/30	4	39.68	67	39.81	39.95	-63	3,842	-1.64%
2021/03/29	91	39.76	4	39.18	39.25	87	3,718	2.34%
2021/03/26	8	39.47	4	39.55	39.50	4	3,414	0.12%
2021/03/25	1	39.75	4	39.78	39.75	-3	3,446	-0.09%
2021/03/24	2	39.55	10	39.60	39.90	-8	3,377	-0.24%
2021/03/23	0	0.00	5	39.15	39.15	-5	3,341	-0.15%
2021/03/22	1	38.30	8	38.65	39.05	-7	3,335	-0.21%
2021/03/19	41	37.81	0	0.00	38.15	41	3,289	1.25%
2021/03/18	7	38.38	0	0.00	38.30	7	3,309	0.21%
2021/03/17	20	38.15	0	0.00	38.05	20	3,377	0.59%
2021/03/16	6	38.22	10	38.20	38.15	-4	3,440	-0.12%
2021/03/15	115	37.83	2	38.13	38.20	113	3,623	3.12%	大買/鉅額交易
2021/03/11	41	37.29	8	37.20	37.10	33	3,875	0.85%
2021/03/10	4	37.05	0	0.00	36.95	4	3,854	0.10%
2021/03/09	27	37.44	6	37.73	37.35	21	3,847	0.55%
2021/03/08	35	36.98	3	37.48	37.50	32	3,800	0.84%
2021/03/05	4	36.85	4	36.85	36.90	0	3,788	0.00%
2021/03/04	3	36.85	0	0.00	36.95	3	3,823	0.08%
2021/03/03	6	37.23	2	37.35	37.45	4	3,817	0.10%
2021/03/02	300	36.67	10	37.21	36.85	290	3,772	7.69%	大買/鉅額交易
2021/02/26	77	35.81	0	0.00	36.10	77	3,750	2.05%
2021/02/25	9	35.96	10.6	36.18	35.70	-1.6	3,697	-0.04%
2021/02/24	2.3	36.05	17	35.94	36.05	-14.7	3,646	-0.40%
2021/02/23	19.3	35.14	1	35.10	35.25	18.3	3,562	0.51%
2021/02/22	1	33.50	6	33.45	33.50	-5	3,466	-0.14%
2021/02/18	1	33.30	0	0.00	33.70	1	3,475	0.03%
2021/02/17	0	0.00	7	33.73	33.60	-7	3,447	-0.20%
2021/02/03	0	0.00	19	32.40	32.90	-19	3,406	-0.56%
2021/02/02	0	0.00	15	32.16	32.20	-15	3,425	-0.44%
2021/02/01	5	31.80	0	0.00	32.05	5	3,467	0.14%
2021/01/28	1	32.20	0	0.00	32.45	1	3,542	0.03%
2021/01/25	0	0.00	2	32.40	32.55	-2	3,781	-0.05%
2021/01/20	5	32.70	0	0.00	32.20	5	4,022	0.12%
2021/01/18	0	0.00	2	33.20	33.20	-2	4,059	-0.05%
2021/01/15	69	33.93	0	0.00	33.40	69	4,055	1.70%
2021/01/12	0	0.00	2	34.70	34.15	-2	4,009	-0.05%
2021/01/08	0	0.00	5	33.90	33.85	-5	3,853	-0.13%
2021/01/06	5	33.80	0	0.00	33.65	5	3,912	0.13%
2021/01/05	10	33.40	0	0.00	33.30	10	3,893	0.26%
2021/01/04	5	33.20	0	0.00	33.40	5	3,897	0.13%
2020/12/31	21	33.83	0	0.00	33.65	21	3,954	0.53%
2020/12/30	10	33.45	0	0.00	33.80	10	4,050	0.25%
2020/12/29	9	33.21	0	0.00	33.15	9	4,052	0.22%
2020/12/28	12	33.23	0	0.00	33.15	12	4,062	0.30%
2020/12/23	2	32.95	0	0.00	33.00	2	4,219	0.05%
2020/12/18	0	0.00	4	34.05	33.75	-4	4,351	-0.09%
2020/12/16	4	33.93	0	0.00	34.00	4	4,394	0.09%
2020/12/15	0	0.00	5	33.45	33.40	-5	4,362	-0.11%
2020/12/14	2	34.00	10	34.65	33.85	-8	4,359	-0.18%
2020/12/11	2	33.90	2	34.28	34.40	0	4,327	0.00%
2020/12/10	4	33.50	1	33.30	33.50	3	4,267	0.07%
2020/12/09	5	31.95	0	0.00	32.75	5	4,216	0.12%
2020/12/08	33	33.18	0	0.00	32.85	33	4,122	0.80%
2020/12/07	1	36.10	2	36.38	36.50	-1	3,829	-0.03%
2020/12/03	4	37.00	0	0.00	36.40	4	3,906	0.10%
2020/12/02	1	36.95	0	0.00	36.95	1	4,075	0.02%
2020/12/01	0	0.00	5	37.55	37.50	-5	4,195	-0.12%
2020/11/30	2	37.50	0	0.00	37.60	2	4,223	0.05%
2020/11/27	0	0.00	4	37.40	37.35	-4	4,223	-0.09%
2020/11/26	0	0.00	2	37.05	36.85	-2	4,279	-0.05%
2020/11/25	0	0.00	8	36.81	37.05	-8	4,336	-0.18%
2020/11/24	3	35.75	0	0.00	35.65	3	4,360	0.07%
2020/11/23	0	0.00	1	35.30	35.55	-1	4,590	-0.02%
2020/11/20	8	35.03	0	0.00	35.05	8	4,667	0.17%
2020/11/19	1	35.80	3	35.93	35.85	-2	4,694	-0.04%
2020/11/18	3	35.55	4	35.55	35.60	-1	4,830	-0.02%
2020/11/16	2	36.05	8	36.10	36.20	-6	5,145	-0.12%
2020/11/13	4	36.70	0	0.00	36.55	4	5,398	0.07%
2020/11/12	2	36.55	0	0.00	36.70	2	5,435	0.04%
2020/11/11	4	36.50	0	0.00	36.80	4	5,479	0.07%
2020/11/06	0	0.00	1	34.55	34.80	-1	5,540	-0.02%
2020/11/05	6	34.50	0	0.00	35.00	6	5,505	0.11%
2020/11/03	1	34.20	0	0.00	34.10	1	5,349	0.02%
2020/10/30	5	35.15	0	0.00	34.80	5	5,274	0.09%
2020/10/27	5	37.75	6	37.35	37.35	-1	5,119	-0.02%
2020/10/26	5	38.80	0	0.00	38.75	5	5,087	0.10%
2020/10/21	3	39.40	0	0.00	39.05	3	5,337	0.06%
2020/10/20	0	0.00	3	39.50	39.35	-3	5,414	-0.06%
2020/10/15	3	39.25	0	0.00	39.10	3	5,583	0.05%
2020/10/14	0	0.00	13	39.86	39.85	-13	5,570	-0.23%
2020/10/07	10	38.70	0	0.00	38.95	10	5,736	0.17%
2020/10/06	0	0.00	4	39.95	40.00	-4	5,640	-0.07%
2020/10/05	0	0.00	4	38.90	39.25	-4	5,637	-0.07%
2020/09/30	5	39.10	0	0.00	39.10	5	5,642	0.09%
2020/09/29	0	0.00	7	40.61	39.00	-7	5,653	-0.12%
2020/09/28	0	0.00	2	40.00	39.95	-2	5,630	-0.04%
2020/09/25	0	0.00	7	40.04	38.05	-7	5,610	-0.12%
2020/09/24	5	39.10	0	0.00	38.10	5	5,532	0.09%
2020/09/23	8	40.03	0	0.00	40.30	8	5,528	0.14%
2020/09/18	1	39.90	2	40.05	40.10	-1	5,414	-0.02%
2020/09/15	2	39.95	8	39.95	40.40	-6	5,467	-0.11%
2020/09/14	4	40.58	0	0.00	40.25	4	5,435	0.07%
2020/09/11	6	41.55	0	0.00	41.10	6	5,441	0.11%
2020/09/09	3	41.57	0	0.00	41.50	3	5,438	0.06%
2020/09/04	0	0.00	7	40.19	40.60	-7	5,190	-0.13%
2020/09/03	56	40.16	50	39.10	39.00	6	5,060	0.12%
2020/09/02	0	0.00	10	40.30	40.00	-10	5,018	-0.20%
2020/09/01	1	39.90	0	0.00	40.25	1	4,986	0.02%
2020/08/28	3	39.20	0	0.00	39.15	3	4,876	0.06%
2020/08/27	10	40.45	10	40.50	40.50	0	4,813	0.00%
2020/08/26	0	0.00	3	38.28	39.00	-3	4,599	-0.07%
2020/08/25	0	0.00	6	37.85	37.85	-6	4,523	-0.13%
2020/08/24	6	37.28	3	37.70	37.40	3	4,474	0.07%
2020/08/21	3	36.60	6	37.78	38.10	-3	4,383	-0.07%
2020/08/20	3	34.90	3	36.10	36.30	0	4,360	0.00%
2020/08/19	1	36.80	1	37.25	37.60	0	4,223	0.00%
2020/08/18	0	0.00	6	35.10	35.05	-6	4,023	-0.15%
2020/08/17	3	34.85	0	0.00	34.65	3	3,984	0.08%
2020/08/14	0	0.00	5	35.30	35.25	-5	3,929	-0.13%
2020/08/13	4	33.88	0	0.00	33.50	4	3,869	0.10%
2020/08/12	6	34.77	0	0.00	34.55	6	3,827	0.16%
2020/08/11	0	0.00	3	35.70	35.70	-3	3,749	-0.08%
2020/07/31	6	36.35	0	0.00	35.40	6	3,634	0.17%
2020/07/30	1	36.00	0	0.00	36.10	1	3,550	0.03%
2020/07/29	0	0.00	13	36.24	36.25	-13	3,524	-0.37%
2020/07/24	2	35.20	0	0.00	35.20	2	3,299	0.06%
2020/07/22	3	34.10	0	0.00	34.30	3	3,116	0.10%
2020/07/21	0	0.00	20	34.15	34.15	-20	3,063	-0.65%
2020/07/16	0	0.00	1	33.45	33.65	-1	2,874	-0.03%
2020/07/15	0	0.00	27	31.62	32.15	-27	2,735	-0.99%
2020/07/13	2	32.00	0	0.00	32.00	2	2,589	0.08%
2020/07/10	0	0.00	3	32.10	31.85	-3	2,645	-0.11%
2020/07/09	5	32.40	0	0.00	32.35	5	2,639	0.19%
2020/07/07	0	0.00	2	33.65	33.00	-2	2,622	-0.08%
2020/07/06	0	0.00	5	33.35	33.35	-5	2,537	-0.20%
2020/07/03	0	0.00	1	32.50	32.30	-1	2,501	-0.04%
2020/07/02	1	32.35	0	0.00	32.20	1	2,468	0.04%
2020/07/01	0	0.00	1	31.00	31.10	-1	2,406	-0.04%
2020/06/24	0	0.00	1	31.00	31.20	-1	2,416	-0.04%
2020/06/23	2	30.85	0	0.00	30.90	2	2,432	0.08%
2020/06/22	0	0.00	7	31.63	31.60	-7	2,381	-0.29%
2020/06/17	1	31.90	0	0.00	30.85	1	2,313	0.04%
2020/06/16	0	0.00	3	31.75	31.90	-3	2,252	-0.13%
2020/06/15	0	0.00	1	30.55	30.00	-1	2,203	-0.05%
2020/06/12	0	0.00	3	30.00	30.25	-3	2,217	-0.14%
2020/06/11	0	0.00	3	30.30	30.00	-3	2,256	-0.13%
2020/06/04	3	31.05	0	0.00	30.65	3	2,375	0.13%
2020/06/02	3	30.00	0	0.00	30.15	3	2,318	0.13%
2020/05/29	0	0.00	3	29.75	29.50	-3	2,360	-0.13%
2020/05/27	3	29.30	0	0.00	29.50	3	2,307	0.13%
2020/05/26	4	28.30	12	28.71	29.15	-8	2,240	-0.36%
2020/05/25	4	26.70	4	26.59	27.30	0	2,148	0.00%
2020/05/22	0	0.00	16	25.92	25.95	-16	2,117	-0.76%
2020/05/18	3	25.45	0	0.00	25.45	3	2,133	0.14%
2020/05/14	0	0.00	6	26.13	25.70	-6	2,134	-0.28%
2020/05/13	0	0.00	2	26.45	26.40	-2	2,127	-0.09%
2020/05/12	4	26.45	0	0.00	26.25	4	2,131	0.19%
2020/05/11	0	0.00	4	26.26	26.50	-4	2,124	-0.19%
2020/05/08	0	0.00	12	25.83	25.70	-12	2,123	-0.57%
2020/05/07	1	25.40	6	25.37	25.50	-5	2,116	-0.24%
2020/05/06	1	25.45	0	0.00	25.30	1	2,144	0.05%
2020/05/05	29	25.77	0	0.00	25.40	29	2,170	1.34%
2020/05/04	2	25.85	0	0.00	26.00	2	2,171	0.09%
2020/04/30	0	0.00	3	26.25	26.20	-3	2,202	-0.14%
2020/04/29	3	25.50	7	25.86	25.75	-4	2,200	-0.18%
2020/04/28	3	25.35	0	0.00	25.10	3	2,207	0.14%
2020/04/27	3	24.65	23	25.09	25.25	-20	2,267	-0.88%
2020/04/23	14	24.70	0	0.00	24.65	14	2,270	0.62%
2020/04/16	5	25.15	0	0.00	25.10	5	2,312	0.22%
2020/04/15	2	25.05	0	0.00	24.85	2	2,286	0.09%
2020/04/14	4	24.75	0	0.00	24.85	4	2,227	0.18%
2020/04/13	9	24.48	5	24.05	24.40	4	2,249	0.18%
2020/04/08	3	23.05	3	23.50	23.60	0	2,249	0.00%
2020/04/07	2	22.90	0	0.00	22.80	2	2,249	0.09%
2020/03/30	0	0.00	13	22.32	22.65	-13	2,209	-0.59%
2020/03/25	5	21.60	0	0.00	21.50	5	2,180	0.23%
2020/03/24	1	20.90	0	0.00	20.90	1	2,162	0.05%
2020/03/23	0	0.00	14	19.78	19.90	-14	2,176	-0.64%
2020/03/20	0	0.00	1	19.40	19.40	-1	2,192	-0.05%
2020/03/19	10	17.65	0	0.00	17.65	10	2,168	0.46%
2020/03/17	6	20.43	0	0.00	20.40	6	2,159	0.28%
2020/03/13	6	20.90	0	0.00	21.65	6	2,184	0.27%
2020/03/11	1	25.20	0	0.00	24.70	1	2,145	0.05%
2020/03/10	10	24.13	0	0.00	24.80	10	2,187	0.46%
2020/03/09	5	24.92	0	0.00	24.30	5	2,295	0.22%
2020/03/05	0	0.00	3	26.10	26.25	-3	2,525	-0.12%
2020/03/04	4	25.04	0	0.00	25.15	4	2,568	0.16%
2020/03/03	7	25.60	0	0.00	25.55	7	2,552	0.27%
2020/03/02	0	0.00	5	25.70	25.60	-5	2,596	-0.19%
2020/02/27	2	26.30	3	25.98	26.20	-1	2,636	-0.04%
2020/02/26	5	25.91	3	26.30	26.30	2	2,610	0.08%
2020/02/24	5	26.30	0	0.00	26.25	5	2,561	0.20%
2020/02/10	0	0.00	3	27.55	27.35	-3	2,803	-0.11%
2020/02/06	3	27.60	0	0.00	28.00	3	2,841	0.11%
2020/02/04	2	27.50	0	0.00	27.35	2	2,883	0.07%
2020/01/31	5	28.10	0	0.00	28.20	5	3,331	0.15%
2020/01/30	2	29.10	11	28.41	28.10	-9	3,311	-0.27%
2020/01/20	5	31.30	0	0.00	31.20	5	3,257	0.15%
2020/01/17	2	31.40	0	0.00	31.40	2	3,268	0.06%
2020/01/16	0	0.00	3	31.80	31.70	-3	3,291	-0.09%
2020/01/15	2	31.40	0	0.00	31.30	2	3,303	0.06%
2020/01/13	2	31.60	0	0.00	31.65	2	3,333	0.06%
2020/01/10	0	0.00	9	32.01	32.10	-9	3,406	-0.26%
2020/01/09	1	31.35	0	0.00	31.50	1	3,555	0.03%
2020/01/08	4	31.30	0	0.00	31.10	4	3,591	0.11%
2020/01/07	0	0.00	9	31.89	31.80	-9	3,685	-0.24%
2020/01/06	2	31.20	3	31.55	31.00	-1	3,680	-0.03%
2020/01/03	2	31.65	1	32.10	31.55	1	3,689	0.03%
2019/12/31	1	31.90	2	32.00	31.90	-1	3,688	-0.03%
2019/12/30	3	31.40	0	0.00	31.60	3	3,684	0.08%
2019/12/25	0	0.00	12	31.43	31.35	-12	3,762	-0.32%
2019/12/24	0	0.00	3	31.67	31.70	-3	3,799	-0.08%
2019/12/23	7	31.14	0	0.00	31.15	7	3,849	0.18%
2019/12/20	1	31.60	0	0.00	31.25	1	3,847	0.03%
2019/12/18	1	31.55	1	32.05	32.00	0	3,885	0.00%
2019/12/17	0	0.00	1	32.20	32.40	-1	3,898	-0.03%
2019/12/13	12	31.77	0	0.00	31.70	12	3,899	0.31%
2019/12/12	0	0.00	1	32.10	31.70	-1	3,924	-0.03%
2019/12/11	9	32.33	0	0.00	31.65	9	3,916	0.23%
2019/12/10	1	33.25	15	33.25	33.35	-14	3,807	-0.37%
2019/12/06	5	32.50	0	0.00	32.40	5	3,790	0.13%
2019/12/05	0	0.00	5	33.25	33.30	-5	3,776	-0.13%
2019/12/03	2	32.40	10	32.60	32.85	-8	3,707	-0.22%
2019/12/02	5	31.50	0	0.00	31.90	5	3,632	0.14%
2019/11/29	1	31.90	14	32.17	30.95	-13	3,512	-0.37%
2019/11/28	0	0.00	1	31.45	31.30	-1	3,436	-0.03%
2019/11/27	3	31.02	11	31.13	31.20	-8	3,442	-0.23%
2019/11/26	5	30.82	4	30.40	30.70	1	3,391	0.03%
2019/11/25	10	29.70	0	0.00	29.75	10	3,381	0.30%
2019/11/22	7	29.64	0	0.00	29.55	7	3,488	0.20%
2019/11/14	2	29.45	0	0.00	29.35	2	3,896	0.05%
2019/11/12	4	30.09	0	0.00	30.00	4	4,134	0.10%
2019/11/11	3	30.80	0	0.00	30.65	3	4,268	0.07%
2019/11/07	11	31.17	11	32.35	30.80	0	4,431	0.00%
2019/11/06	0	0.00	1	31.10	31.20	-1	4,393	-0.02%
2019/11/04	4	30.80	0	0.00	30.75	4	4,635	0.09%
2019/11/01	5	31.00	0	0.00	31.20	5	4,896	0.10%
2019/10/31	11	31.85	0	0.00	31.70	11	5,012	0.22%
2019/10/30	2	31.48	20	32.46	32.65	-18	4,869	-0.37%
2019/10/24	4	29.75	0	0.00	29.80	4	4,606	0.09%
2019/10/17	1	30.55	24	30.03	30.15	-23	4,605	-0.50%
2019/10/16	5	29.20	5	29.80	29.05	0	4,506	0.00%
2019/10/15	0	0.00	4	30.10	29.45	-4	4,593	-0.09%
2019/10/14	1	28.55	2	29.20	29.30	-1	4,531	-0.02%
2019/10/08	0	0.00	1	28.45	28.25	-1	4,634	-0.02%
2019/10/07	4	28.50	2	28.50	28.50	2	4,695	0.04%
2019/10/04	0	0.00	2	28.20	28.35	-2	4,766	-0.04%
2019/10/01	11	27.01	0	0.00	27.00	11	5,067	0.22%
2019/09/27	3	27.78	0	0.00	27.45	3	5,163	0.06%
2019/09/26	3	28.05	0	0.00	27.90	3	5,186	0.06%
2019/09/23	6	28.97	0	0.00	28.95	6	5,383	0.11%
2019/09/18	5	29.35	1	29.25	29.45	4	5,930	0.07%
2019/09/16	2	29.15	0	0.00	29.20	2	6,053	0.03%
2019/09/09	5	28.30	5	28.90	28.75	0	6,223	0.00%
2019/09/06	3	28.50	1	28.65	28.60	2	6,327	0.03%
2019/09/05	2	29.83	0	0.00	29.55	2	6,406	0.03%
2019/09/04	1	29.55	0	0.00	29.80	1	6,439	0.02%
2019/09/02	0	0.00	1	29.60	29.60	-1	6,667	-0.01%
2019/08/29	5	29.50	0	0.00	29.40	5	6,829	0.07%
2019/08/27	1	29.35	12	30.08	29.10	-11	6,961	-0.16%
2019/08/26	5	30.29	57	30.52	30.55	-52	7,187	-0.72%
2019/08/23	83	31.21	16	30.70	30.65	67	7,380	0.91%
2019/08/22	0	0.00	1	30.60	30.50	-1	7,476	-0.01%
2019/08/19	3	29.60	0	0.00	29.70	3	8,016	0.04%
2019/08/16	0	0.00	9	29.93	29.25	-9	8,194	-0.11%
2019/08/15	0	0.00	7	28.94	28.95	-7	8,021	-0.09%
2019/08/14	2	27.90	0	0.00	29.10	2	8,078	0.02%
2019/08/13	11	28.82	1	29.25	28.65	10	7,934	0.13%
2019/08/12	0	0.00	5	29.05	29.05	-5	7,932	-0.06%
2019/08/07	2	27.90	32	28.15	28.00	-30	7,785	-0.39%
2019/08/05	2	27.83	41	27.65	27.50	-39	7,740	-0.50%
2019/08/02	0	0.00	4	26.28	26.25	-4	7,432	-0.05%
2019/07/30	44	25.80	15	25.70	25.55	29	7,373	0.39%
2019/07/29	0	0.00	2	26.25	26.15	-2	7,349	-0.03%
2019/07/26	21	26.02	0	0.00	26.00	21	7,355	0.29%
2019/07/25	5	26.30	0	0.00	26.25	5	7,327	0.07%
2019/07/24	0	0.00	4	26.39	26.20	-4	7,313	-0.05%
2019/07/23	6	26.32	0	0.00	26.10	6	7,288	0.08%
2019/07/22	1	26.70	0	0.00	26.55	1	7,218	0.01%
2019/07/18	0	0.00	2	27.08	27.25	-2	7,182	-0.03%
2019/07/17	0	0.00	2	26.80	26.45	-2	7,151	-0.03%
2019/07/16	5	25.70	5	25.87	26.10	0	7,047	0.00%
2019/07/15	3	26.18	0	0.00	25.95	3	6,997	0.04%
2019/07/12	1	26.75	1	27.30	26.80	0	6,913	0.00%
2019/07/11	1	26.35	0	0.00	26.70	1	6,848	0.01%
2019/07/10	2	26.78	4	27.10	26.80	-2	6,779	-0.03%
2019/07/09	0	0.00	1	27.40	27.35	-1	6,692	-0.01%
2019/07/08	0	0.00	24	25.62	25.65	-24	6,489	-0.37%
2019/07/05	1	26.50	0	0.00	26.30	1	6,415	0.02%
2019/07/04	4	27.35	1	27.50	27.00	3	6,316	0.05%
2019/07/03	2	27.98	0	0.00	27.55	2	6,198	0.03%
2019/07/01	2	27.85	0	0.00	27.80	2	6,108	0.03%
2019/06/28	1	28.35	1	28.60	28.10	0	6,040	0.00%
2019/06/27	11	29.02	0	0.00	29.35	11	5,939	0.19%
2019/06/26	8	31.09	13.4	30.86	29.80	-5.4	5,856	-0.09%
2019/06/25	1	30.50	9	30.53	30.65	-8	5,568	-0.14%
2019/06/24	0	0.00	1	28.45	28.75	-1	5,302	-0.02%
2019/06/21	39	27.86	40	27.98	28.55	-1	5,269	-0.02%
2019/06/20	1	29.30	3	29.18	29.00	-2	5,090	-0.04%
2019/06/19	2	29.55	1	29.60	29.30	1	5,049	0.02%
2019/06/17	10	28.73	1	28.75	28.80	9	4,927	0.18%
2019/06/14	7	28.79	0	0.00	29.15	7	4,865	0.14%
2019/06/13	0	0.00	11	28.19	27.90	-11	4,727	-0.23%
2019/06/12	0	0.00	1	29.40	29.25	-1	4,555	-0.02%
2019/06/11	9	29.61	12	29.79	29.95	-3	4,482	-0.07%
2019/06/05	17	29.11	16	29.21	29.35	1	4,100	0.02%
2019/06/04	4	28.00	1	28.10	28.70	3	3,912	0.08%
2019/06/03	0	0.00	5	28.35	28.20	-5	3,815	-0.13%
2019/05/31	27	28.29	17	27.52	28.25	10	3,700	0.27%
2019/05/30	7	26.99	12	27.52	28.00	-5	3,383	-0.15%
2019/05/29	4	26.94	0	0.00	26.60	4	3,151	0.13%
2019/05/28	7	26.74	10	26.68	25.95	-3	2,933	-0.10%
2019/05/27	73	26.51	78	26.40	27.00	-5	2,663	-0.19%
2019/05/24	19	24.54	10	24.78	24.75	9	2,390	0.38%
2019/05/23	10	23.56	20	23.91	23.85	-10	2,218	-0.45%
2019/05/22	2	22.75	0	0.00	22.90	2	2,008	0.10%
2019/05/20	0	0.00	1	21.05	21.90	-1	1,895	-0.05%
2019/05/16	2	22.50	0	0.00	22.60	2	1,810	0.11%
2019/05/15	0	0.00	1	23.05	22.70	-1	1,783	-0.06%
2019/05/14	12	23.03	3	22.68	22.95	9	1,721	0.52%
2019/05/13	3	22.45	6	22.10	22.55	-3	1,583	-0.19%
2019/05/09	17	21.85	0	0.00	21.45	17	1,487	1.14%
2019/05/08	2	21.85	5	21.85	21.90	-3	1,444	-0.21%
2019/05/02	0	0.00	1	20.90	20.95	-1	1,318	-0.08%
2019/04/24	0	0.00	1	21.45	21.05	-1	1,299	-0.08%
2019/04/22	1	20.40	0	0.00	20.50	1	1,235	0.08%
2019/04/08	0	0.00	1	20.55	20.45	-1	1,349	-0.07%
2019/03/29	0	0.00	2	19.85	20.10	-2	1,275	-0.16%
2019/03/28	3	19.70	0	0.00	19.65	3	1,282	0.23%
2019/03/27	2	19.65	2	19.60	19.75	0	1,342	0.00%
2019/03/04	0	0.00	4	19.36	19.50	-4	1,855	-0.22%
2019/02/26	2	19.25	0	0.00	19.25	2	1,909	0.10%
2019/02/15	0	0.00	1	19.70	19.65	-1	1,857	-0.05%
2019/02/14	1	19.90	0	0.00	19.80	1	1,852	0.05%
2019/02/13	2	19.95	1	19.75	19.90	1	1,870	0.05%
2019/01/11	5	20.63	0	0.00	20.40	5	2,821	0.18%
2019/01/10	3	20.95	0	0.00	21.05	3	2,800	0.11%
2019/01/07	3	21.27	0	0.00	21.25	3	2,837	0.11%
2019/01/03	2	21.20	4	21.05	21.20	-2	2,972	-0.07%
2018/12/21	4	20.28	0	0.00	20.05	4	3,322	0.12%
2018/12/20	2	21.10	7	21.01	20.60	-5	3,299	-0.15%
2018/12/17	7	20.04	0	0.00	20.15	7	3,212	0.22%
2018/12/14	2	20.20	0	0.00	20.15	2	3,218	0.06%
2018/12/13	0	0.00	4	20.55	20.50	-4	3,207	-0.12%
2018/12/12	0	0.00	10	20.10	20.10	-10	3,178	-0.31%
2018/12/10	18	19.32	8	19.20	19.10	10	3,199	0.31%
2018/12/07	0	0.00	3	19.25	19.60	-3	3,222	-0.09%
2018/12/06	40	19.12	1	19.05	18.70	39	3,180	1.23%
2018/12/05	14	19.56	7	19.61	19.50	7	3,122	0.22%
2018/12/04	6	19.58	5	19.66	19.75	1	3,114	0.03%
2018/11/29	0	0.00	4	19.05	19.25	-4	3,143	-0.13%
2018/11/28	0	0.00	2	19.30	19.10	-2	3,116	-0.06%
2018/11/27	1	18.25	2	18.58	18.90	-1	3,107	-0.03%
2018/11/26	7	18.18	0	0.00	18.25	7	3,046	0.23%
2018/11/14	0	0.00	2	17.10	17.25	-2	2,943	-0.07%
2018/11/08	2	17.10	0	0.00	17.55	2	2,928	0.07%
2018/11/05	2	16.65	0	0.00	16.60	2	2,961	0.07%
2018/10/29	5	16.85	0	0.00	17.00	5	2,891	0.17%
2018/10/26	13	17.06	11	16.96	16.80	2	2,871	0.07%
2018/10/22	5	19.00	0	0.00	18.95	5	2,392	0.21%
2018/10/19	1	19.25	0	0.00	19.10	1	2,390	0.04%
2018/10/17	2	19.85	0	0.00	19.75	2	2,092	0.10%
2018/10/16	2	20.25	0	0.00	20.15	2	2,135	0.09%
2018/10/12	2	20.30	0	0.00	20.80	2	2,110	0.09%
2018/10/11	2	21.50	0	0.00	20.70	2	2,114	0.09%
2018/10/09	0	0.00	3	22.75	22.75	-3	2,001	-0.15%
2018/10/08	4	22.89	0	0.00	22.65	4	1,955	0.20%
2018/10/05	1	22.60	9	22.60	22.65	-8	1,941	-0.41%
2018/10/03	9	22.83	8	23.03	22.95	1	1,753	0.06%
2018/09/20	2	21.58	0	0.00	21.50	2	1,915	0.10%
2018/09/19	1	21.90	0	0.00	22.00	1	1,923	0.05%
2018/09/18	3	22.05	0	0.00	21.90	3	1,939	0.15%
2018/09/17	3	22.18	0	0.00	22.40	3	1,946	0.15%
2018/09/05	0	0.00	8	22.35	22.30	-8	1,900	-0.42%
2018/09/03	8	22.61	0	0.00	22.40	8	1,941	0.41%
2018/08/29	0	0.00	10	21.80	22.30	-10	2,036	-0.49%
2018/08/28	0	0.00	8	21.18	21.25	-8	2,015	-0.40%
2018/08/24	6	21.23	0	0.00	21.25	6	2,131	0.28%
2018/08/23	2	21.25	0	0.00	21.30	2	2,152	0.09%
2018/08/21	0	0.00	1.6	20.68	20.90	-1.6	2,207	-0.07%
2018/08/15	10	20.75	0	0.00	20.70	10	2,314	0.43%
2018/08/02	0	0.00	10	22.25	22.20	-10	2,476	-0.40%
2018/07/19	1	21.20	2	21.20	21.00	-1	2,268	-0.04%
2018/06/28	0	0.00	6	22.20	22.05	-6	2,182	-0.27%
2018/06/27	0	0.00	1	22.15	22.15	-1	2,163	-0.05%
2018/06/25	0	0.00	6	22.70	22.80	-6	2,159	-0.28%
2018/06/21	0	0.00	15	22.85	22.75	-15	2,208	-0.68%
2018/06/19	0	0.00	1	22.50	22.90	-1	2,176	-0.05%
2018/06/15	1	22.50	0	0.00	22.50	1	2,154	0.05%
2018/06/07	0	0.00	8	23.25	23.20	-8	2,103	-0.38%
2018/06/06	2	23.00	1	23.15	23.05	1	2,064	0.05%
2018/06/01	0	0.00	1	21.60	22.10	-1	1,952	-0.05%
2018/05/18	0	0.00	10	20.75	20.80	-10	1,705	-0.59%
2018/04/26	0	0.00	1	19.10	19.00	-1	1,946	-0.05%
2018/04/19	1	19.75	0	0.00	19.65	1	2,615	0.04%
2018/04/18	1	19.55	2	19.95	19.60	-1	2,718	-0.04%
2018/04/17	2	19.55	0	0.00	19.45	2	2,719	0.07%
2018/04/13	0	0.00	20	20.80	20.70	-20	2,720	-0.74%
2018/04/02	0	0.00	10	20.95	20.85	-10	3,218	-0.31%
2018/03/29	10	20.55	0	0.00	20.50	10	3,433	0.29%
2018/03/21	0	0.00	3	21.75	21.50	-3	3,381	-0.09%
2018/03/14	3	21.60	0	0.00	21.50	3	3,265	0.09%
2018/03/09	0	0.00	10	20.90	21.10	-10	3,204	-0.31%
2018/02/12	20	20.49	0	0.00	20.40	20	3,432	0.58%
2018/02/06	3	20.25	0	0.00	20.05	3	3,411	0.09%
2018/02/01	0	0.00	1	22.05	22.00	-1	3,334	-0.03%
2018/01/31	1	21.80	10	22.07	22.35	-9	3,331	-0.27%
2018/01/30	1	22.10	2	22.10	22.00	-1	3,329	-0.03%
2018/01/29	0	0.00	1	22.65	22.50	-1	3,250	-0.03%
2018/01/26	0	0.00	20	22.75	22.75	-20	3,283	-0.61%
2018/01/25	2	22.80	0	0.00	22.90	2	3,301	0.06%
2018/01/24	22	22.94	0	0.00	22.95	22	3,310	0.66%
2018/01/23	7	22.97	1	23.50	23.15	6	3,334	0.18%
2018/01/19	8	23.06	3	22.87	23.20	5	3,279	0.15%
2018/01/18	2	23.10	2	23.25	23.00	0	3,253	0.00%
2018/01/17	1	23.80	0	0.00	23.80	1	3,185	0.03%
2018/01/16	0	0.00	1	23.75	23.75	-1	3,049	-0.03%
2018/01/15	21	23.62	21	22.75	22.45	0	2,889	0.00%
2018/01/12	2	21.90	17	22.23	22.80	-15	2,644	-0.57%
2018/01/11	6	21.72	6	21.92	21.90	0	2,536	0.00%
2018/01/10	2	21.95	12	21.57	22.00	-10	2,497	-0.40%
2018/01/09	5	21.30	0	0.00	21.35	5	2,444	0.20%
2018/01/08	5	21.50	12	22.21	21.45	-7	2,474	-0.28%
2018/01/05	2	21.85	2	22.00	22.05	0	2,418	0.00%
2018/01/04	2	21.75	1	21.75	21.80	1	2,401	0.04%
2018/01/03	5	21.82	6	21.93	21.85	-1	2,314	-0.04%
2018/01/02	3	21.27	14	21.64	21.70	-11	2,187	-0.50%