冠德 (2520)-元大-南京券商分點個股進出

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－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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	36.1	59.51	34.2	60.18	61.00	1.9	8,213	0.02%
2024/05/02	52.1	59.27	32.6	59.33	60.00	19.5	7,784	0.25%
2024/04/30	5.1	55.12	68	55.18	56.30	-62.9	7,191	-0.87%
2024/04/29	51.8	57.56	44	56.71	57.50	7.8	6,801	0.11%
2024/04/26	43	54.38	24	54.38	54.60	19	6,223	0.30%
2024/04/25	33	52.16	29	53.02	52.50	4	5,733	0.07%
2024/04/24	27	50.93	12	50.50	50.50	15	5,350	0.28%
2024/04/23	75	48.39	83.4	49.31	50.80	-8.4	5,194	-0.16%
2024/04/22	99.1	49.78	94.6	51.06	48.95	4.5	4,823	0.09%
2024/04/19	95	48.61	61.1	49.40	49.40	33.9	3,703	0.92%
2024/04/18	20	46.51	34	48.13	49.40	-14	3,077	-0.46%
2024/04/17	6	44.77	6	44.48	44.95	0	2,795	0.00%
2024/04/16	4.1	43.35	2	43.40	43.20	2.1	2,747	0.07%
2024/04/15	4	44.26	4	44.45	44.20	0	2,686	0.00%
2024/04/12	17	44.75	4.1	44.98	45.25	12.9	2,704	0.48%
2024/04/11	11	43.16	14	44.06	44.90	-3	2,753	-0.11%
2024/04/10	0	0.00	6	43.30	43.50	-6	2,642	-0.23%
2024/04/09	6	42.74	6	42.75	42.75	0	2,585	0.00%
2024/04/08	6.1	42.08	5	42.36	42.50	1.1	2,552	0.04%
2024/04/03	1.3	42.25	2	42.50	41.85	-0.7	2,494	-0.03%
2024/04/02	4	42.76	4	43.38	42.65	0	2,456	0.00%
2024/04/01	4	41.93	1	42.55	42.35	3	2,392	0.13%
2024/03/29	2	41.55	8	41.35	41.80	-6	2,302	-0.26%
2024/03/28	3	41.52	6	41.35	41.05	-3	2,268	-0.13%
2024/03/27	4	40.69	4	41.08	41.30	0	2,232	0.00%
2024/03/26	3	39.70	3	39.37	39.75	0	2,109	0.00%
2024/03/25	0	0.00	52	39.02	39.15	-52	2,096	-2.48%
2024/03/22	2	38.50	3	38.90	38.65	-1	2,089	-0.05%
2024/03/21	0	38.95	2	38.95	39.00	-2	2,101	-0.10%
2024/03/20	38	38.50	5	38.50	38.30	33	2,122	1.55%
2024/03/19	16	38.95	0	0.00	38.95	16	2,210	0.72%
2024/03/18	2	38.50	4	38.95	38.80	-2	2,231	-0.09%
2024/03/15	4	38.73	0	0.00	38.55	4	2,243	0.18%
2024/03/14	5	39.55	4	39.18	39.50	1	2,246	0.04%
2024/03/13	5	38.66	2	38.65	38.65	3	2,267	0.13%
2024/03/12	0	0.00	2.3	39.35	39.30	-2.3	2,287	-0.10%
2024/03/11	2	38.75	4	38.73	38.75	-2	2,309	-0.09%
2024/03/08	2	38.05	2	38.20	38.20	0	2,352	0.00%
2024/03/07	3	38.48	0	0.00	38.45	3	2,366	0.13%
2024/03/06	2.3	38.72	2	38.95	38.75	0.3	2,348	0.01%
2024/03/05	3	38.60	0	0.00	38.70	3	2,372	0.13%
2024/03/04	0	39.15	0	0.00	38.90	0	2,360	0.00%
2024/03/01	3	39.00	0	0.00	39.15	3	2,354	0.13%
2024/02/29	0	0.00	1	39.40	39.50	-1	2,393	-0.04%
2024/02/27	2	38.95	1	39.40	39.25	1	2,389	0.04%
2024/02/23	0	0.00	25	40.13	39.85	-25	2,364	-1.06%
2024/02/22	0	0.00	10.3	40.28	40.40	-10.3	2,367	-0.44%
2024/02/21	0	0.00	48.1	40.43	40.45	-48.1	2,383	-2.02%
2024/02/20	0	0.00	5	39.88	39.80	-5	2,353	-0.21%
2024/02/19	0	0.00	6	40.16	40.15	-6	2,347	-0.26%
2024/02/15	2	38.90	12	39.26	39.40	-10	2,310	-0.43%
2024/02/05	1.1	38.88	3	38.45	38.90	-2	2,295	-0.08%
2024/02/02	1	38.60	0	0.00	38.60	1	2,280	0.04%
2024/01/30	5	39.40	20	39.30	39.20	-15	2,259	-0.66%
2024/01/29	0	0.00	10	39.45	39.55	-10	2,260	-0.44%
2024/01/26	0	0.00	1	39.30	39.95	-1	2,251	-0.04%
2024/01/24	0.1	38.80	4	38.60	38.55	-4	2,221	-0.18%
2024/01/23	4	38.45	2	38.40	38.45	2	2,222	0.09%
2024/01/22	1	38.75	1	38.50	38.80	0	2,240	0.00%
2024/01/19	17	38.18	4	38.25	38.10	13	2,278	0.57%
2024/01/18	22.1	37.94	0	0.00	38.00	22.1	2,276	0.97%
2024/01/17	7	38.35	15	38.33	37.85	-8	2,257	-0.35%
2024/01/16	1.1	39.30	0	0.00	39.20	1.1	2,217	0.05%
2024/01/15	3.1	40.25	2	40.30	39.95	1.1	2,206	0.05%
2024/01/11	5	39.46	0	0.00	39.20	5	2,147	0.23%
2024/01/10	12	39.38	1	39.65	39.25	11	2,173	0.51%
2024/01/09	2	40.00	3	39.90	39.90	-1	2,152	-0.05%
2024/01/08	2.1	41.39	5	41.37	40.80	-2.9	2,110	-0.14%
2024/01/05	14.1	40.83	6	41.29	40.90	8.1	2,032	0.40%
2024/01/04	15	39.53	35.2	39.84	39.90	-20.2	1,888	-1.07%
2024/01/03	2.1	38.85	0	0.00	38.80	2.1	1,839	0.11%
2024/01/02	32.1	39.09	4	39.18	39.10	28.1	1,848	1.52%
2023/12/29	1	38.55	9	38.82	38.85	-8	1,839	-0.44%
2023/12/27	23	38.97	4	39.03	39.10	19	1,853	1.02%
2023/12/26	4	38.81	2	38.90	39.00	2	1,838	0.11%
2023/12/25	2	38.40	60	38.47	38.45	-58	1,836	-3.16%
2023/12/22	10	37.92	0	0.00	38.25	10	1,830	0.55%
2023/12/21	1	37.80	3	37.73	37.70	-2	1,822	-0.11%
2023/12/20	1	38.00	0	0.00	38.00	1	1,809	0.06%
2023/12/15	17	39.01	0	0.00	38.55	17	1,756	0.97%
2023/12/14	7	39.39	7	39.50	39.10	0	1,719	0.00%
2023/12/13	4	37.83	8	37.69	38.25	-4	1,597	-0.25%
2023/12/12	3.4	37.24	0	0.00	37.25	3.4	1,577	0.22%
2023/12/11	1.2	37.78	9	37.72	37.70	-7.8	1,543	-0.51%
2023/12/08	3.1	37.89	22	38.14	38.15	-18.9	1,511	-1.25%
2023/12/07	4.6	38.63	9	38.63	38.70	-4.4	1,449	-0.30%
2023/12/06	1	39.19	0	0.00	39.00	1	1,398	0.07%
2023/12/05	3.1	39.21	0.6	38.98	39.15	2.5	1,351	0.19%
2023/12/04	43	38.42	1	38.40	38.45	42	1,303	3.22%
2023/12/01	0	0.00	6	37.62	37.85	-6	1,283	-0.47%
2023/11/30	0.6	37.15	0	0.00	37.50	0.6	1,290	0.04%
2023/11/29	0.6	37.37	0	0.00	37.35	0.6	1,300	0.05%
2023/11/28	0.2	37.77	0	0.00	37.65	0.2	1,390	0.01%
2023/11/27	3.2	37.90	0.1	38.00	37.70	3.1	1,394	0.22%
2023/11/24	1.3	36.95	0	0.00	36.80	1.3	1,350	0.10%
2023/11/23	1.1	36.46	0	0.00	36.60	1.1	1,357	0.08%
2023/11/22	2	36.40	0	0.00	36.25	2	1,345	0.15%
2023/11/21	0.4	36.11	0	0.00	36.10	0.4	1,349	0.03%
2023/11/20	21	36.28	0	0.00	36.45	21	1,332	1.58%
2023/11/17	0	0.00	3	35.65	35.75	-3	1,319	-0.23%
2023/11/15	0	0.00	10	35.25	35.50	-10	1,359	-0.74%
2023/11/13	0	0.00	1	34.90	34.95	-1	1,397	-0.07%
2023/11/07	5	35.45	0	0.00	35.40	5	1,524	0.33%
2023/11/06	1	35.10	0	0.00	35.05	1	1,543	0.06%
2023/11/03	1	34.95	0	0.00	35.10	1	1,561	0.06%
2023/11/02	0	0.00	20	35.00	34.90	-20	1,581	-1.26%
2023/10/30	1.1	34.66	0	0.00	34.45	1.1	1,747	0.06%
2023/10/27	0	34.80	2	34.40	34.55	-2	1,744	-0.11%
2023/10/26	1	33.65	0	0.00	33.40	1	1,764	0.06%
2023/10/24	0	33.80	1	34.40	34.40	-1	1,845	-0.05%
2023/10/20	10	33.16	12	33.23	33.05	-2	1,877	-0.11%
2023/10/19	1	33.30	0	0.00	33.35	1	1,902	0.05%
2023/10/11	0	0.00	1	34.05	33.80	-1	1,872	-0.05%
2023/10/06	28	34.20	2	34.30	34.10	26	1,850	1.40%
2023/10/03	9	33.52	0	0.00	33.70	9	1,800	0.50%
2023/09/26	1	32.50	0	0.00	32.35	1	1,826	0.05%
2023/09/25	2	32.80	0	0.00	33.00	2	1,822	0.11%
2023/09/21	0	0.00	3	32.80	32.80	-3	1,821	-0.16%
2023/09/19	1	33.45	0	0.00	33.25	1	1,811	0.06%
2023/09/18	0	0.00	0.1	33.60	33.60	-0.1	1,806	0.00%
2023/09/15	2	33.63	0	0.00	33.50	2	1,809	0.11%
2023/09/14	3	33.80	0	0.00	33.90	3	1,787	0.17%
2023/09/13	2	33.58	0	0.00	33.70	2	1,790	0.11%
2023/09/12	0	33.75	0	0.00	33.75	0	1,794	0.00%
2023/09/11	0	0.00	1	34.00	33.95	-1	1,787	-0.06%
2023/09/07	16	33.88	0	0.00	33.70	16	1,777	0.90%
2023/09/06	2.1	33.85	0	0.00	33.95	2.1	1,776	0.12%
2023/09/05	0	0.00	10	33.84	34.05	-10	1,761	-0.57%
2023/09/04	4	34.35	1	34.15	34.00	3	1,743	0.17%
2023/09/01	4	33.55	2	33.98	34.00	2	1,703	0.12%
2023/08/31	0	0.00	3.2	32.34	32.45	-3.2	1,598	-0.20%
2023/08/29	0	0.00	0	32.05	32.05	0	1,568	0.00%
2023/08/28	0	0.00	10	31.20	31.10	-10	1,551	-0.64%
2023/08/25	0	0.00	5	31.00	31.00	-5	1,547	-0.32%
2023/08/24	0.2	31.55	0	0.00	31.30	0.2	1,539	0.01%
2023/08/23	0	0.00	5	31.20	31.30	-5	1,539	-0.32%
2023/08/22	1	31.45	4	31.45	31.45	-3	1,529	-0.20%
2023/08/21	7	32.41	0	0.00	31.70	7	1,502	0.47%
2023/08/18	0	0.00	4	32.50	32.60	-4	1,471	-0.27%
2023/08/17	4	31.75	3	31.95	31.95	1	1,438	0.07%
2023/08/15	5	31.25	0	0.00	30.90	5	1,390	0.36%
2023/08/14	12	31.31	12	31.03	31.20	0	1,373	0.00%
2023/08/11	6	33.15	3	33.07	32.70	3	1,310	0.23%
2023/08/10	10	32.55	0.1	32.60	32.70	9.9	1,270	0.78%
2023/08/08	3	32.70	4	32.49	32.45	-1	1,205	-0.08%
2023/08/07	3.1	32.11	0	0.00	32.05	3.1	1,172	0.26%
2023/08/04	7	31.76	6	32.30	31.80	1	1,144	0.09%
2023/08/02	6	31.78	19.1	32.05	31.90	-13.1	1,076	-1.22%
2023/08/01	10	30.60	11	30.65	30.90	-1	974	-0.10%
2023/07/31	10.7	30.50	25.6	30.48	30.55	-15	952	-1.57%
2023/07/28	0	0.00	2.2	29.34	29.65	-2.2	879	-0.24%
2023/07/27	3	28.92	0	0.00	28.95	3	846	0.35%
2023/07/26	0	0.00	2	30.10	29.95	-2	779	-0.26%
2023/07/25	12	29.79	0	0.00	29.90	12	715	1.68%
2023/07/24	9.2	29.93	0	0.00	29.85	9.2	689	1.33%
2023/07/20	1	29.85	0	0.00	29.80	1	659	0.15%
2023/07/19	1	29.75	0	0.00	29.85	1	633	0.16%
2023/07/18	1	29.95	0	0.00	29.90	1	620	0.16%
2023/07/17	1	30.10	0	0.00	30.10	1	621	0.16%
2023/07/14	1	30.00	0	0.00	30.00	1	618	0.16%
2023/07/11	0	0.00	0.1	30.30	30.25	-0.1	612	-0.02%
2023/07/10	0	0.00	2	30.20	30.20	-2	624	-0.32%
2023/07/04	0.1	30.75	0.3	30.55	30.65	-0.2	594	-0.03%
2023/06/30	0	0.00	38	30.05	30.10	-38	573	-6.63%
2023/06/28	0.3	29.95	1	30.05	30.05	-0.7	576	-0.12%
2023/06/27	0	0.00	11	29.80	29.75	-11	580	-1.90%
2023/06/26	0	0.00	1	29.85	29.80	-1	595	-0.17%
2023/06/21	1	29.80	104	29.83	29.85	-103	600	-17.14%	大賣/鉅額交易
2023/06/20	1	29.70	0	0.00	29.70	1	605	0.17%
2023/06/19	12.1	29.69	1	29.60	29.80	11.1	633	1.75%
2023/06/15	2	30.10	0	0.00	30.20	2	615	0.32%
2023/06/13	0	0.00	5	30.60	30.55	-5	655	-0.76%
2023/06/09	0.7	30.10	0	0.00	30.15	0.7	679	0.10%
2023/06/08	10.3	29.95	1	30.05	29.95	9.3	687	1.35%
2023/06/07	10	29.98	0	0.00	29.90	10	689	1.45%
2023/06/06	15	29.93	0	0.00	29.90	15	687	2.18%
2023/06/05	0	0.00	2	29.90	29.80	-2	693	-0.29%
2023/06/01	38	29.50	0	0.00	29.40	38	697	5.45%
2023/05/31	11	29.55	0	0.00	29.55	11	698	1.57%
2023/05/30	1	29.60	0	0.00	29.60	1	696	0.14%
2023/05/29	1	29.65	0	0.00	29.60	1	697	0.14%
2023/05/26	1	29.75	0	0.00	29.65	1	692	0.14%
2023/05/25	0	0.00	2	29.95	29.90	-2	688	-0.29%
2023/05/24	2	29.80	0	0.00	29.90	2	688	0.29%
2023/05/11	26	29.29	0	0.00	29.25	26	701	3.70%
2023/05/10	10	29.48	0	0.00	29.55	10	705	1.42%
2023/05/09	7	29.52	0	0.00	29.45	7	709	0.99%
2023/05/08	11	29.85	0	0.00	29.90	11	709	1.55%
2023/05/04	2	29.70	0	0.00	29.70	2	723	0.28%
2023/05/03	13	29.57	0	0.00	29.60	13	727	1.79%
2023/05/02	20	29.70	0	0.00	29.55	20	734	2.72%
2023/04/24	0	0.00	20	29.13	29.25	-20	734	-2.72%
2023/04/20	2	29.80	0	0.00	29.60	2	726	0.28%
2023/04/18	1	30.40	0	0.00	30.30	1	719	0.14%
2023/04/13	0	0.00	1	30.60	30.75	-1	738	-0.14%
2023/04/06	0	0.00	3	30.10	30.15	-3	724	-0.41%
2023/03/28	0	0.00	4	30.14	30.10	-4	714	-0.56%
2023/03/27	0	0.00	6	29.80	30.00	-6	729	-0.82%
2023/03/24	0	0.00	5	29.60	29.60	-5	718	-0.70%
2023/03/23	5	29.60	0	0.00	29.50	5	714	0.70%
2023/03/22	1	29.60	0	0.00	29.55	1	713	0.14%
2023/03/21	1	28.80	0	0.00	28.85	1	697	0.14%
2023/03/20	0	0.00	10	28.75	28.80	-10	743	-1.35%
2023/03/16	3	28.30	0	0.00	28.15	3	716	0.42%
2023/03/09	0	0.00	1	29.55	29.45	-1	668	-0.15%
2023/03/03	0	0.00	0.1	29.00	29.20	-0.1	677	-0.02%
2023/02/23	0	0.00	1	29.20	29.15	-1	682	-0.15%
2023/02/20	0	29.00	0	0.00	28.95	0	735	0.00%
2023/02/13	0.1	28.70	0	0.00	28.65	0.1	783	0.01%
2023/02/03	0.1	29.40	0	0.00	29.30	0.1	821	0.01%
2023/01/30	1	29.05	0	0.00	28.90	1	800	0.12%
2023/01/11	1	29.55	0	0.00	29.20	1	822	0.12%
2023/01/05	0	0.00	1.2	29.53	29.50	-1.2	834	-0.14%
2023/01/04	2	29.70	0	0.00	29.50	2	841	0.24%
2023/01/03	1	29.20	3	29.60	29.65	-2	859	-0.23%
2022/12/30	0.2	29.25	0	0.00	29.20	0.2	847	0.02%
2022/12/20	1	28.45	0	0.00	28.45	1	985	0.10%
2022/12/19	0	0.00	1	29.00	28.95	-1	1,002	-0.10%
2022/12/16	1	28.85	0	0.00	28.60	1	1,001	0.10%
2022/12/15	1	28.75	0	0.00	28.70	1	1,011	0.10%
2022/12/12	0	0.00	23.2	29.20	29.10	-23.2	1,010	-2.30%
2022/12/09	0	0.00	2	27.75	27.90	-2	976	-0.20%
2022/12/05	0.1	27.90	0	0.00	27.90	0.1	1,039	0.01%
2022/12/01	2	28.75	0	0.00	28.25	2	1,091	0.18%
2022/11/30	0.1	28.25	1	28.45	28.65	-0.9	1,094	-0.08%
2022/11/29	0	0.00	10	27.90	27.85	-10	1,072	-0.93%
2022/11/28	0.4	27.65	0	0.00	27.90	0.4	1,081	0.04%
2022/11/24	0	0.00	0.4	27.95	27.75	-0.4	1,103	-0.04%
2022/11/23	0	27.80	0	27.95	27.80	0	1,108	0.00%
2022/11/21	0	0.00	1	27.60	27.60	-1	1,136	-0.09%
2022/11/18	0.5	27.55	0	0.00	27.50	0.5	1,142	0.04%
2022/11/16	0	0.00	3	27.37	26.95	-3	1,111	-0.27%
2022/11/14	10	27.60	0.1	27.65	27.60	9.9	1,139	0.87%
2022/11/04	20	25.24	0	0.00	25.50	20	1,151	1.74%
2022/10/20	0	0.00	2	24.30	24.60	-2	1,349	-0.15%
2022/10/19	1	23.90	0	0.00	24.05	1	1,337	0.07%
2022/10/11	2	24.00	0	0.00	24.05	2	1,390	0.14%
2022/10/06	1	24.95	0	0.00	25.20	1	1,399	0.07%
2022/10/05	1	25.25	1	25.40	25.30	0	1,393	0.00%
2022/09/30	0	0.00	0	25.10	25.30	0	1,397	0.00%
2022/09/29	0	0.00	1	25.10	24.75	-1	1,389	-0.07%
2022/09/27	3	24.65	0	0.00	24.70	3	1,323	0.23%
2022/09/26	2	25.08	0	0.00	24.95	2	1,311	0.15%
2022/09/23	3	26.02	0	0.00	25.90	3	1,302	0.23%
2022/09/22	2	26.20	0	0.00	26.25	2	1,302	0.15%
2022/09/16	1	27.15	0	0.00	27.10	1	1,305	0.08%
2022/09/14	0	0.00	10	27.05	27.00	-10	1,290	-0.77%
2022/09/12	1	27.00	0	0.00	27.50	1	1,264	0.08%
2022/09/07	10	26.28	0	0.00	26.40	10	1,208	0.83%
2022/09/06	2	27.10	0	0.00	27.05	2	1,187	0.17%
2022/09/05	1	27.50	0.1	27.45	27.45	0.9	1,173	0.08%
2022/09/01	1	27.70	0	0.00	27.75	1	1,165	0.09%
2022/08/26	0.1	28.35	0	0.00	28.40	0.1	1,110	0.01%
2022/08/23	0	0.00	0.1	28.20	28.00	-0.1	1,091	0.00%
2022/08/22	1	28.40	0	0.00	28.35	1	1,084	0.09%
2022/08/18	1.3	27.71	0	0.00	27.70	1.3	1,035	0.12%
2022/08/17	3	28.13	0	0.00	28.10	3	1,020	0.29%
2022/08/12	0	0.00	0.1	28.30	28.40	-0.1	994	-0.01%
2022/08/10	16.1	28.05	0	0.00	27.95	16.1	985	1.63%
2022/08/03	0.1	26.77	1.8	26.75	26.70	-1.7	964	-0.17%
2022/08/01	3.1	27.58	1	27.65	27.80	2.1	930	0.23%
2022/07/29	1	29.80	0	0.00	30.00	1	894	0.11%
2022/07/26	0	0.00	7	29.93	29.85	-7	805	-0.87%
2022/07/22	9	29.58	0	0.00	29.65	9	780	1.15%
2022/07/21	1	29.70	2	29.80	29.75	-1	779	-0.13%
2022/07/15	1	28.85	0	0.00	28.70	1	754	0.13%
2022/07/12	2	29.68	1	29.85	29.60	1	731	0.14%
2022/07/06	2	30.85	2	30.85	30.85	0	742	0.00%
2022/07/05	2	31.25	0	0.00	31.50	2	743	0.27%
2022/07/04	4	30.93	0	0.00	30.90	4	746	0.54%
2022/07/01	8	31.71	0	0.00	31.45	8	749	1.07%
2022/06/30	3	32.75	0	0.00	32.60	3	760	0.39%
2022/06/29	4	33.88	0	0.00	33.75	4	750	0.53%
2022/06/28	4	34.39	0.1	34.30	34.20	3.9	756	0.52%
2022/06/27	0	0.00	2	34.95	35.00	-2	774	-0.26%
2022/06/24	2.1	34.85	1	34.85	34.95	1.1	791	0.14%
2022/06/22	2	34.15	0	0.00	34.10	2	862	0.23%
2022/06/21	0	34.10	0	0.00	34.05	0	863	0.00%
2022/06/20	3	33.92	0	0.00	33.60	3	882	0.34%
2022/06/17	2	34.50	0	0.00	34.35	2	902	0.22%
2022/06/16	2	34.95	0	0.00	34.65	2	927	0.22%
2022/06/15	0	0.00	0.1	35.20	35.10	-0.1	966	-0.01%
2022/06/13	1	34.25	0	0.00	34.50	1	1,000	0.10%
2022/06/10	5	35.00	2	34.90	35.00	3	1,004	0.30%
2022/06/08	0.1	35.10	0	0.00	35.35	0.1	1,010	0.01%
2022/06/07	4	34.78	0	0.00	34.70	4	1,013	0.39%
2022/06/02	6	34.52	90	34.54	34.60	-84	1,045	-8.03%
2022/06/01	4	34.68	90	34.67	34.60	-86	1,055	-8.14%
2022/05/31	2	34.55	0	0.00	34.70	2	1,062	0.19%
2022/05/27	1	34.55	1	34.55	34.65	0	1,076	0.00%
2022/05/26	2	34.50	0	0.00	34.40	2	1,087	0.18%
2022/05/25	0	0.00	2	34.55	34.55	-2	1,103	-0.18%
2022/05/24	2	34.10	0	0.00	34.10	2	1,108	0.18%
2022/05/23	0	0.00	3	34.35	34.40	-3	1,116	-0.27%
2022/05/12	3	33.05	0	0.00	32.85	3	1,172	0.26%
2022/05/11	0	0.00	18.1	34.00	34.05	-18.1	1,154	-1.57%
2022/05/10	1	33.35	0	0.00	33.65	1	1,151	0.09%
2022/05/05	0	0.00	14	34.91	34.85	-14	1,158	-1.21%
2022/05/04	1	34.90	0	0.00	35.00	1	1,163	0.09%
2022/05/03	0	0.00	45	34.75	34.85	-45	1,179	-3.81%
2022/04/28	1	34.40	0	0.00	34.45	1	1,210	0.08%
2022/04/27	2	34.23	0	0.00	34.60	2	1,213	0.16%
2022/04/26	0	34.75	0	0.00	34.70	0	1,216	0.00%
2022/04/25	0	0.00	4	34.68	34.55	-4	1,219	-0.33%
2022/04/22	0	0.00	3	35.45	35.45	-3	1,222	-0.25%
2022/04/21	0.1	35.30	0	0.00	35.20	0.1	1,236	0.01%
2022/04/19	2	34.85	0	0.00	34.85	2	1,233	0.16%
2022/04/15	1	34.60	0	0.00	34.70	1	1,264	0.08%
2022/04/14	1	34.95	0	0.00	34.95	1	1,284	0.08%
2022/04/12	5	34.55	65	34.60	34.45	-60	1,305	-4.60%
2022/04/11	28	35.21	2	35.40	35.10	26	1,285	2.02%
2022/04/07	4	35.83	0	0.00	35.55	4	1,279	0.31%
2022/04/01	5	35.96	0	0.00	35.90	5	1,240	0.40%
2022/03/30	0	0.00	6	36.13	36.05	-6	1,234	-0.49%
2022/03/29	3	36.27	0	0.00	36.15	3	1,240	0.24%
2022/03/28	15	36.35	1	36.50	36.40	14	1,228	1.14%
2022/03/25	0	0.00	1	38.40	38.40	-1	1,165	-0.09%
2022/03/24	10	38.70	0	0.00	38.65	10	1,159	0.86%
2022/03/23	0	0.00	8	38.88	38.95	-8	1,169	-0.68%
2022/03/22	0	0.00	2	38.68	38.80	-2	1,182	-0.17%
2022/03/21	1	38.35	0	0.00	38.35	1	1,186	0.08%
2022/03/18	0	0.00	2	38.05	38.80	-2	1,195	-0.17%
2022/03/17	0	0.00	2	38.00	37.95	-2	1,171	-0.17%
2022/03/16	1	37.55	0	0.00	37.25	1	1,164	0.09%
2022/03/10	4	37.35	0	0.00	37.30	4	1,193	0.34%
2022/03/09	0	0.00	0.1	37.05	37.05	-0.1	1,213	-0.01%
2022/03/08	2	36.45	1	36.90	36.55	1	1,221	0.08%
2022/03/03	0	0.00	1	38.20	38.20	-1	1,242	-0.08%
2022/03/01	1	37.70	0.1	37.75	37.80	0.9	1,280	0.07%
2022/02/23	0	0.00	37	37.77	37.85	-37	1,367	-2.70%
2022/02/21	1	38.20	7	37.78	38.30	-6	1,371	-0.44%
2022/02/17	0	0.00	20	37.42	37.40	-20	1,381	-1.45%
2022/02/16	0	0.00	1	37.40	37.35	-1	1,391	-0.07%
2022/02/15	0.1	37.35	0	0.00	37.30	0.1	1,387	0.01%
2022/02/10	0	0.00	10	36.85	37.05	-10	1,454	-0.69%
2022/02/09	1	36.90	0	0.00	36.90	1	1,464	0.07%
2022/01/26	0	0.00	1	35.50	35.50	-1	1,533	-0.07%
2022/01/24	0	0.00	1	35.35	35.80	-1	1,605	-0.06%
2022/01/21	2	35.98	2.2	36.10	35.95	-0.2	1,612	-0.01%
2022/01/19	1	36.40	0	0.00	36.40	1	1,607	0.06%
2022/01/18	2	36.15	0	0.00	36.25	2	1,607	0.12%
2022/01/17	34	35.99	0	0.00	36.00	34	1,605	2.12%
2022/01/14	3	36.25	0	0.00	36.20	3	1,596	0.19%
2022/01/13	0	0.00	3	36.70	36.70	-3	1,608	-0.19%
2022/01/10	6	36.61	0	0.00	36.70	6	1,613	0.37%
2022/01/07	5	37.05	0	0.00	36.90	5	1,607	0.31%
2022/01/06	7	37.28	0	0.00	37.30	7	1,600	0.44%
2022/01/05	0	0.00	11	37.50	37.45	-11	1,599	-0.69%
2022/01/04	2	37.45	0	0.00	37.55	2	1,608	0.12%
2021/12/30	1	37.65	0	0.00	37.75	1	1,609	0.06%
2021/12/24	3	37.45	0	0.00	37.45	3	1,685	0.18%
2021/12/23	4	37.54	0	0.00	37.45	4	1,706	0.23%
2021/12/21	16	37.60	0	0.00	37.65	16	1,705	0.94%
2021/12/17	3	37.82	0	0.00	37.70	3	1,721	0.17%
2021/12/16	7	37.91	0	0.00	37.85	7	1,715	0.41%
2021/12/14	2	38.10	2	38.05	38.10	0	1,705	0.00%
2021/12/10	0	0.00	20	38.70	38.90	-20	1,683	-1.19%
2021/12/09	0	0.00	10	38.90	38.80	-10	1,675	-0.60%
2021/12/08	0	0.00	2	38.90	38.85	-2	1,684	-0.12%
2021/12/07	3	38.90	0	0.00	38.85	3	1,690	0.18%
2021/12/06	1	38.65	0	0.00	38.65	1	1,685	0.06%
2021/12/03	3	38.88	0	0.00	38.75	3	1,713	0.18%
2021/11/30	0	0.00	0.1	38.35	38.50	-0.1	1,750	-0.01%
2021/11/29	2	37.85	5	37.70	37.75	-3	1,749	-0.17%
2021/11/26	0	0.00	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	0.1	38.60	0	0.00	38.50	0.1	1,816	0.01%
2021/11/23	0	0.00	0.1	38.45	38.00	-0.1	1,776	-0.01%
2021/11/22	4	38.45	2	38.40	38.40	2	1,772	0.11%
2021/11/19	28.1	38.62	0	0.00	38.55	28.1	1,754	1.60%
2021/11/18	1	38.50	6.1	38.45	38.45	-5.1	1,789	-0.29%
2021/11/17	2	38.35	0	0.00	38.50	2	1,806	0.11%
2021/11/16	9	38.53	5	38.40	38.40	4	1,823	0.22%
2021/11/15	10	38.85	17	38.81	38.85	-7	1,914	-0.37%
2021/11/12	5	38.70	5	38.60	38.85	0	1,972	0.00%
2021/11/11	5	38.77	12	38.50	38.50	-7	2,024	-0.35%
2021/11/10	0	0.00	7.1	39.18	39.15	-7.1	2,045	-0.35%
2021/11/09	0	0.00	1	38.80	38.80	-1	2,093	-0.05%
2021/11/08	0.2	38.70	2.3	38.73	38.65	-2.1	2,178	-0.10%
2021/11/05	10.1	38.43	12	38.60	38.60	-1.9	2,243	-0.08%
2021/11/04	4.1	38.10	14	38.70	38.85	-9.9	2,371	-0.42%
2021/11/03	33	37.70	0	0.00	37.65	33	2,446	1.35%
2021/11/02	3	37.83	0	0.00	37.65	3	2,548	0.12%
2021/11/01	0	0.00	4	38.20	38.20	-4	2,536	-0.16%
2021/10/26	1	38.10	0	0.00	38.15	1	2,680	0.04%
2021/10/21	10	38.48	0	0.00	38.20	10	2,785	0.36%
2021/10/20	0	0.00	10	38.40	38.40	-10	2,812	-0.36%
2021/10/18	6	38.73	8.1	38.65	38.75	-2.1	2,871	-0.07%
2021/10/14	10	38.45	9	38.32	38.40	1	2,934	0.03%
2021/10/12	7	38.34	7	38.75	38.60	0	3,027	0.00%
2021/10/08	9	38.95	9	39.20	38.95	0	3,040	0.00%
2021/10/07	2.2	38.78	0	0.00	39.00	2.2	3,071	0.07%
2021/10/06	14	38.84	7	38.91	38.35	7	3,154	0.22%
2021/10/05	5	38.15	10	38.90	38.95	-5	3,259	-0.15%
2021/10/04	5	38.45	2.2	38.50	38.40	2.8	3,258	0.09%
2021/10/01	10	38.78	6.2	38.36	38.70	3.8	3,280	0.12%
2021/09/30	2	38.70	12	39.27	39.40	-10	3,303	-0.30%
2021/09/29	2	38.80	1	39.00	38.90	1	3,297	0.03%
2021/09/28	20	38.70	12	38.81	39.20	8	3,315	0.24%
2021/09/27	0.5	38.80	20	38.75	38.75	-19.5	3,306	-0.59%
2021/09/24	0	0.00	2	39.15	39.10	-2	3,291	-0.06%
2021/09/23	1	39.00	0	0.00	39.05	1	3,309	0.03%
2021/09/22	9	38.95	2	39.00	38.90	7	3,336	0.21%
2021/09/17	2	39.95	0	0.00	39.80	2	3,362	0.06%
2021/09/15	2	40.25	2	40.40	40.90	0	3,415	0.00%
2021/09/09	1	40.75	1	40.45	40.65	0	3,437	0.00%
2021/09/08	3	40.05	2	40.15	40.25	1	3,445	0.03%
2021/09/06	4	41.00	0	0.00	40.50	4	3,432	0.12%
2021/09/03	1	41.75	5	41.77	41.85	-4	3,447	-0.12%
2021/09/01	0	0.00	1	42.50	42.50	-1	3,474	-0.03%
2021/08/31	1	41.85	0	0.00	42.50	1	3,501	0.03%
2021/08/27	1	40.80	1	41.10	41.25	0	3,516	0.00%
2021/08/26	4	40.69	3	40.80	40.85	1	3,540	0.03%
2021/08/25	4	40.76	0	0.00	41.05	4	3,551	0.11%
2021/08/24	0	0.00	18	40.93	41.15	-18	3,568	-0.50%
2021/08/19	5	40.05	0	0.00	40.25	5	3,593	0.14%
2021/08/18	0	0.00	10	39.79	40.45	-10	3,500	-0.29%
2021/08/17	0	0.00	12.7	40.33	39.25	-12.7	3,468	-0.36%
2021/08/16	0	0.00	1.2	40.63	40.70	-1.2	3,447	-0.03%
2021/08/13	1	40.65	5	40.75	40.75	-4	3,421	-0.12%
2021/08/12	1	40.25	1	39.95	40.30	0	3,356	0.00%
2021/08/11	9.2	38.54	13	38.91	38.90	-3.8	3,303	-0.12%
2021/08/10	2	37.70	1	37.70	37.70	1	3,274	0.03%
2021/08/09	1	37.65	0	0.00	38.20	1	3,207	0.03%
2021/08/06	5	43.50	0	0.00	43.80	5	3,156	0.16%
2021/08/05	3	43.30	6	43.26	43.35	-3	3,106	-0.10%
2021/08/04	2	43.70	0	0.00	43.70	2	3,219	0.06%
2021/08/03	0	0.00	10	44.10	44.00	-10	3,251	-0.31%
2021/08/02	22	43.79	0	0.00	43.95	22	3,255	0.68%
2021/07/30	8	43.10	4	43.03	43.00	4	3,232	0.12%
2021/07/29	0.1	43.60	0	0.00	43.70	0.1	3,226	0.00%
2021/07/28	2	42.95	2	44.00	43.80	0	3,239	0.00%
2021/07/27	0.1	43.65	1	43.80	43.80	-1	3,272	-0.03%
2021/07/26	8	43.41	17	43.76	43.80	-9	3,288	-0.27%
2021/07/23	1	43.30	34	43.13	43.30	-33	3,263	-1.01%
2021/07/22	0	0.00	3	42.75	42.45	-3	3,236	-0.09%
2021/07/21	20	42.30	0	0.00	42.40	20	3,274	0.61%
2021/07/19	4	42.80	6	42.43	42.80	-2	3,335	-0.06%
2021/07/16	0	0.00	14	41.35	41.35	-14	3,373	-0.41%
2021/07/15	2	41.03	0	0.00	41.15	2	3,442	0.06%
2021/07/14	17	40.98	6	41.15	41.15	11	3,514	0.31%
2021/07/13	2	41.30	6	41.53	41.10	-4	3,587	-0.11%
2021/07/12	0	0.00	1	40.70	40.75	-1	3,612	-0.03%
2021/07/09	10	39.85	1	39.95	39.85	9	3,537	0.25%
2021/07/07	0	0.00	10.1	39.75	39.80	-10.1	3,604	-0.28%
2021/07/06	10	39.43	0	0.00	39.35	10	3,634	0.28%
2021/07/02	5	39.00	5	38.95	39.00	0	3,699	0.00%
2021/06/28	0	0.00	1	39.00	39.15	-1	3,965	-0.03%
2021/06/25	1	38.65	0	0.00	38.45	1	4,054	0.02%
2021/06/24	0.1	38.75	0	0.00	38.75	0.1	4,352	0.00%
2021/06/23	1	37.60	1	37.90	38.05	0	4,351	0.00%
2021/06/22	0	0.00	1	37.60	37.45	-1	4,428	-0.02%
2021/06/21	0	0.00	2	37.35	37.15	-2	4,491	-0.04%
2021/06/18	1	37.40	0	0.00	37.40	1	4,520	0.02%
2021/06/15	1	37.75	0	0.00	37.75	1	4,632	0.02%
2021/06/11	0	0.00	11	37.53	37.55	-11	4,648	-0.24%
2021/06/09	8	36.61	0	0.00	36.30	8	4,690	0.17%
2021/06/08	2	36.75	0	0.00	36.80	2	4,714	0.04%
2021/06/07	1	36.80	0	0.00	36.70	1	4,674	0.02%
2021/06/04	6	37.35	0	0.00	37.20	6	4,662	0.13%
2021/06/03	2	37.50	0	0.00	37.70	2	4,701	0.04%
2021/06/02	1	38.05	1	37.90	38.05	0	4,704	0.00%
2021/05/31	1	37.60	0	0.00	37.50	1	4,713	0.02%
2021/05/28	1	37.60	0	0.00	37.80	1	4,724	0.02%
2021/05/27	0	0.00	2	37.65	37.70	-2	4,811	-0.04%
2021/05/25	2	37.13	0	0.00	37.05	2	4,933	0.04%
2021/05/24	0	0.00	15	37.25	37.35	-15	5,043	-0.30%
2021/05/21	15	36.93	0	0.00	36.85	15	5,132	0.29%
2021/05/20	0	0.00	1	36.80	36.25	-1	5,146	-0.02%
2021/05/18	3	36.18	0	0.00	36.40	3	5,160	0.06%
2021/05/17	0	0.00	4	34.63	34.45	-4	5,177	-0.08%
2021/05/14	1	37.25	2	37.05	37.05	-1	5,135	-0.02%
2021/05/13	16	36.51	10	37.50	37.00	6	5,092	0.12%
2021/05/12	40	38.93	0	0.00	37.95	40	5,049	0.79%
2021/05/11	71.1	41.24	0	0.00	40.55	71.1	4,897	1.45%
2021/05/10	0	0.00	5	42.30	42.25	-5	4,824	-0.10%
2021/05/07	0.1	41.70	2	41.65	41.65	-2	4,832	-0.04%
2021/05/06	31	41.45	0	0.00	41.55	31	4,817	0.64%
2021/05/05	0	0.00	32	42.50	42.00	-32	4,781	-0.67%
2021/05/04	36.2	41.63	40	41.57	42.05	-3.9	4,761	-0.08%
2021/05/03	27	43.42	5	43.40	43.35	22	4,685	0.47%
2021/04/29	22	43.70	5	43.75	43.60	17	4,661	0.36%
2021/04/28	0	0.00	10	43.60	43.80	-10	4,652	-0.21%
2021/04/27	13	43.98	0	0.00	43.65	13	4,679	0.28%
2021/04/26	5	42.85	0	0.00	43.70	5	4,624	0.11%
2021/04/23	25	42.64	1	42.90	42.50	24	4,577	0.52%
2021/04/22	9	44.11	11	43.45	43.30	-2	4,539	-0.04%
2021/04/21	0	0.00	11	42.48	43.60	-11	4,426	-0.25%
2021/04/20	29	42.17	0	0.00	42.40	29	4,394	0.66%
2021/04/19	13.1	42.79	2	42.83	43.00	11.1	4,439	0.25%
2021/04/16	5.2	40.95	4	41.00	41.50	1.2	4,382	0.03%
2021/04/15	0	0.00	3	39.95	40.40	-3	4,290	-0.07%
2021/04/14	10	39.75	0	0.00	39.90	10	4,278	0.23%
2021/04/13	45	40.52	1	40.50	40.25	44	4,286	1.03%
2021/04/12	38	40.17	0	0.00	40.30	38	4,252	0.89%
2021/04/09	10	40.70	2	40.65	40.75	8	4,206	0.19%
2021/04/08	0	0.00	16	40.32	40.70	-16	4,185	-0.38%
2021/04/07	0	0.00	11	39.92	40.20	-11	4,140	-0.27%
2021/04/06	4	39.65	0	0.00	39.60	4	4,068	0.10%
2021/04/01	13	39.28	1	39.25	39.75	12	3,998	0.30%
2021/03/31	8	39.55	7	40.00	39.55	1	3,897	0.03%
2021/03/30	7	39.69	7	39.99	39.95	0	3,842	0.00%
2021/03/29	37	39.09	18	40.09	39.25	19	3,718	0.51%
2021/03/26	1	39.40	0	0.00	39.50	1	3,414	0.03%
2021/03/25	9	39.69	0	0.00	39.75	9	3,446	0.26%
2021/03/24	7	39.64	1	39.55	39.90	6	3,377	0.18%
2021/03/23	1	38.85	0	0.00	39.15	1	3,341	0.03%
2021/03/22	16	38.45	10	38.18	39.05	6	3,335	0.18%
2021/03/19	3	37.92	40	38.04	38.15	-37	3,289	-1.12%
2021/03/18	0	0.00	2	38.60	38.30	-2	3,309	-0.06%
2021/03/17	2	38.05	4	38.20	38.05	-2	3,377	-0.06%
2021/03/16	2	38.18	1	38.15	38.15	1	3,440	0.03%
2021/03/15	3	37.30	1	38.10	38.20	2	3,623	0.06%
2021/03/12	2	36.85	0	0.00	37.15	2	3,907	0.05%
2021/03/11	0	0.00	4	36.90	37.10	-4	3,875	-0.10%
2021/03/08	0	0.00	1	37.50	37.50	-1	3,800	-0.03%
2021/03/04	2	37.08	1	37.10	36.95	1	3,823	0.03%
2021/03/03	8	36.98	0	0.00	37.45	8	3,817	0.21%
2021/03/02	2	37.00	0	0.00	36.85	2	3,772	0.05%
2021/02/26	0	0.00	122	35.72	36.10	-122	3,750	-3.25%	大賣/鉅額交易
2021/02/25	34	36.45	31	36.82	35.70	3	3,697	0.08%
2021/02/24	1	36.10	0	0.00	36.05	1	3,646	0.03%
2021/02/23	1	35.10	0	0.00	35.25	1	3,562	0.03%
2021/02/22	1	33.60	10	33.50	33.50	-9	3,466	-0.26%
2021/02/18	2	33.70	5	33.15	33.70	-3	3,475	-0.09%
2021/02/17	1	33.55	0	0.00	33.60	1	3,447	0.03%
2021/02/04	1	33.45	0	0.00	33.45	1	3,395	0.03%
2021/02/03	0	0.00	5	33.05	32.90	-5	3,406	-0.15%
2021/02/02	1	32.00	0	0.00	32.20	1	3,425	0.03%
2021/02/01	0	0.00	5	32.10	32.05	-5	3,467	-0.14%
2021/01/29	5	31.80	0	0.00	32.05	5	3,511	0.14%
2021/01/27	1	32.75	5	32.85	32.75	-4	3,641	-0.11%
2021/01/26	5	32.25	0	0.00	32.45	5	3,702	0.14%
2021/01/22	0	0.00	6	31.76	31.80	-6	3,828	-0.16%
2021/01/21	0	0.00	30	32.20	32.00	-30	3,890	-0.77%
2021/01/20	12	32.67	0	0.00	32.20	12	4,022	0.30%
2021/01/19	0	0.00	7	33.54	33.35	-7	4,056	-0.17%
2021/01/18	11	32.99	6	33.28	33.20	5	4,059	0.12%
2021/01/15	30	33.80	0	0.00	33.40	30	4,055	0.74%
2021/01/14	31	34.33	30	34.50	34.20	1	4,029	0.02%
2021/01/13	22	34.55	16	34.80	34.50	6	4,026	0.15%
2021/01/12	2	34.38	1	34.55	34.15	1	4,009	0.02%
2021/01/11	0	0.00	7	34.01	33.40	-7	3,886	-0.18%
2021/01/07	95	33.89	0	0.00	33.55	95	3,864	2.46%
2021/01/06	36	33.70	0	0.00	33.65	36	3,912	0.92%
2021/01/05	9	33.42	0	0.00	33.30	9	3,893	0.23%
2020/12/31	1	33.85	0	0.00	33.65	1	3,954	0.03%
2020/12/30	0	0.00	7	33.34	33.80	-7	4,050	-0.17%
2020/12/29	5	33.15	0.2	33.30	33.15	4.8	4,052	0.12%
2020/12/28	7	33.14	0	0.00	33.15	7	4,062	0.17%
2020/12/25	35	33.38	0.6	33.30	33.30	34.4	4,052	0.85%
2020/12/24	0	0.00	1	33.40	33.20	-1	4,158	-0.02%
2020/12/22	1	33.60	0	0.00	33.15	1	4,330	0.02%
2020/12/18	1	33.90	0	0.00	33.75	1	4,351	0.02%
2020/12/16	2	33.90	5	33.90	34.00	-3	4,394	-0.07%
2020/12/15	7	33.22	6	33.80	33.40	1	4,362	0.02%
2020/12/14	3	33.90	13	34.22	33.85	-10	4,359	-0.23%
2020/12/11	19	34.18	19	33.79	34.40	0	4,327	0.00%
2020/12/10	8	33.50	1	33.45	33.50	7	4,267	0.16%
2020/12/09	17	32.69	17	32.19	32.75	0	4,216	0.00%
2020/12/08	3	34.17	4	33.79	32.85	-1	4,122	-0.02%
2020/12/07	1	36.00	0	0.00	36.50	1	3,829	0.03%
2020/12/04	12	36.52	0	0.00	36.40	12	3,860	0.31%
2020/12/03	0	0.00	1	37.10	36.40	-1	3,906	-0.03%
2020/11/30	7	37.58	0	0.00	37.60	7	4,223	0.17%
2020/11/27	1	37.60	0	0.00	37.35	1	4,223	0.02%
2020/11/25	2	35.90	6	36.10	37.05	-4	4,336	-0.09%
2020/11/23	0	0.00	10	35.53	35.55	-10	4,590	-0.22%
2020/11/20	11	35.10	0	0.00	35.05	11	4,667	0.24%
2020/11/19	0	0.00	2	35.80	35.85	-2	4,694	-0.04%
2020/11/18	4	35.79	0	0.00	35.60	4	4,830	0.08%
2020/11/17	13	36.30	13	36.45	36.50	0	4,892	0.00%
2020/11/16	1	36.05	0	0.00	36.20	1	5,145	0.02%
2020/11/11	0	0.00	10	36.95	36.80	-10	5,479	-0.18%
2020/11/10	26	36.11	40	36.24	36.15	-14	5,508	-0.25%
2020/11/09	24	35.84	8	35.75	35.90	16	5,519	0.29%
2020/11/06	6	34.65	6	34.85	34.80	0	5,540	0.00%
2020/11/05	20	34.93	14	34.40	35.00	6	5,505	0.11%
2020/11/04	15	33.92	15	34.08	34.50	0	5,445	0.00%
2020/11/03	14	33.75	16	33.94	34.10	-2	5,349	-0.04%
2020/10/29	0	0.00	1	34.90	36.25	-1	5,237	-0.02%
2020/10/28	6	36.03	55	35.87	35.70	-49	5,193	-0.94%
2020/10/27	6	37.30	0	0.00	37.35	6	5,119	0.12%
2020/10/26	9	38.80	9	39.05	38.75	0	5,087	0.00%
2020/10/23	12	38.95	12	38.83	39.00	0	5,175	0.00%
2020/10/22	12	39.00	34	39.00	39.10	-22	5,247	-0.42%
2020/10/21	12	39.35	12	39.05	39.05	0	5,337	0.00%
2020/10/20	12	39.35	12	39.51	39.35	0	5,414	0.00%
2020/10/16	12	38.98	12	39.40	38.85	0	5,507	0.00%
2020/10/14	0	0.00	11	39.63	39.85	-11	5,570	-0.20%
2020/10/13	22	38.85	12	39.55	38.90	10	5,575	0.18%
2020/10/12	12	39.87	22	39.65	39.90	-10	5,666	-0.18%
2020/10/08	13	39.04	12	39.40	39.70	1	5,762	0.02%
2020/10/07	22	38.65	13	39.70	38.95	9	5,736	0.16%
2020/10/06	12	39.94	12	39.60	40.00	0	5,640	0.00%
2020/10/05	12	38.88	12	39.45	39.25	0	5,637	0.00%
2020/09/30	5	39.16	4	39.43	39.10	1	5,642	0.02%
2020/09/29	13	39.61	12	40.40	39.00	1	5,653	0.02%
2020/09/28	14	38.51	25	39.75	39.95	-11	5,630	-0.20%
2020/09/25	3	39.50	4	39.41	38.05	-1	5,610	-0.02%
2020/09/24	12	39.50	0	0.00	38.10	12	5,532	0.22%
2020/09/22	0	0.00	1	39.95	39.95	-1	5,481	-0.02%
2020/09/16	0	0.00	8	40.46	40.45	-8	5,438	-0.15%
2020/09/15	13	40.06	12	40.43	40.40	1	5,467	0.02%
2020/09/14	0	0.00	2	40.83	40.25	-2	5,435	-0.04%
2020/09/11	7	41.92	0	0.00	41.10	7	5,441	0.13%
2020/09/10	5	41.23	0	0.00	42.00	5	5,418	0.09%
2020/09/09	8	41.55	1	41.60	41.50	7	5,438	0.13%
2020/09/08	23	41.84	15	41.86	42.00	8	5,394	0.15%
2020/09/07	23	42.05	13	41.11	41.75	10	5,353	0.19%
2020/09/04	9	40.60	15	40.12	40.60	-6	5,190	-0.12%
2020/09/03	5	39.40	0	0.00	39.00	5	5,060	0.10%
2020/09/02	5	40.50	0	0.00	40.00	5	5,018	0.10%
2020/09/01	12	40.25	13	40.04	40.25	-1	4,986	-0.02%
2020/08/31	2	39.40	3	39.70	39.50	-1	4,909	-0.02%
2020/08/28	4	39.35	2	39.80	39.15	2	4,876	0.04%
2020/08/27	4	39.93	7	40.03	40.50	-3	4,813	-0.06%
2020/08/26	31	38.61	14	38.46	39.00	17	4,599	0.37%
2020/08/25	13	37.80	21	38.07	37.85	-8	4,523	-0.18%
2020/08/24	32	37.15	13	37.40	37.40	19	4,474	0.42%
2020/08/21	6	37.54	1	37.00	38.10	5	4,383	0.11%
2020/08/20	11	37.53	110	35.72	36.30	-99	4,360	-2.27%	大賣/
2020/08/19	99	37.78	0	0.00	37.60	99	4,223	2.34%
2020/08/18	0	0.00	5	34.90	35.05	-5	4,023	-0.12%
2020/08/17	30	35.02	30	34.95	34.65	0	3,984	0.00%
2020/08/13	2	34.28	4	33.90	33.50	-2	3,869	-0.05%
2020/08/11	0	0.00	4.1	35.94	35.70	-4.1	3,749	-0.11%
2020/08/05	3	36.35	3	35.90	36.15	0	3,679	0.00%
2020/08/04	0	0.00	1	36.15	36.15	-1	3,673	-0.03%
2020/07/31	0	0.00	0.2	35.50	35.40	-0.2	3,634	-0.01%
2020/07/29	1	36.15	2	36.28	36.25	-1	3,524	-0.03%
2020/07/28	0	0.00	0.1	34.35	34.40	-0.1	3,433	0.00%
2020/07/27	1	34.60	0	0.00	34.45	1	3,373	0.03%
2020/07/24	3	35.45	1	34.80	35.20	2	3,299	0.06%
2020/07/23	1	35.70	0	0.00	35.90	1	3,206	0.03%
2020/07/20	0.3	33.20	0	0.00	33.20	0.3	2,968	0.01%
2020/07/17	3	33.20	0	0.00	33.25	3	2,952	0.10%
2020/07/16	1	33.35	2	33.65	33.65	-1	2,874	-0.03%
2020/07/15	7	31.35	0	0.00	32.15	7	2,735	0.26%
2020/07/10	0	0.00	10	32.05	31.85	-10	2,645	-0.38%
2020/07/06	2	32.95	3	32.95	33.35	-1	2,537	-0.04%
2020/07/02	0	0.00	1	32.20	32.20	-1	2,468	-0.04%
2020/06/23	10	30.95	0	0.00	30.90	10	2,432	0.41%
2020/06/22	0	0.00	40.2	31.64	31.60	-40.2	2,381	-1.69%
2020/06/19	20	30.55	0	0.00	30.60	20	2,354	0.85%
2020/06/16	2	31.38	2	31.63	31.90	0	2,252	0.00%
2020/06/12	0	0.00	20	30.25	30.25	-20	2,217	-0.90%
2020/06/11	0	0.00	2	30.50	30.00	-2	2,256	-0.09%
2020/06/01	0	0.00	1	30.20	30.00	-1	2,339	-0.04%
2020/05/29	1	30.00	1	29.80	29.50	0	2,360	0.00%
2020/05/28	0	0.00	3	29.90	30.05	-3	2,349	-0.13%
2020/05/27	3	29.32	2	29.53	29.50	1	2,307	0.04%
2020/05/26	3	28.37	2	28.10	29.15	1	2,240	0.04%
2020/05/25	1	27.35	0	0.00	27.30	1	2,148	0.05%
2020/05/19	0	0.00	2	26.00	26.20	-2	2,143	-0.09%
2020/05/12	0	0.00	10	26.50	26.25	-10	2,131	-0.47%
2020/05/11	10	26.15	0	0.00	26.50	10	2,124	0.47%
2020/05/08	0	0.00	1	25.60	25.70	-1	2,123	-0.05%
2020/05/07	1	25.35	0	0.00	25.50	1	2,116	0.05%
2020/05/05	0	0.00	1	25.70	25.40	-1	2,170	-0.05%
2020/04/29	1	25.35	0	0.00	25.75	1	2,200	0.05%
2020/04/27	1	25.20	0	0.00	25.25	1	2,267	0.04%
2020/04/23	5	24.65	0	0.00	24.65	5	2,270	0.22%
2020/04/21	5	24.50	0	0.00	24.20	5	2,293	0.22%
2020/04/20	0	0.00	2	25.05	24.90	-2	2,283	-0.09%
2020/04/17	10	25.00	0	0.00	25.00	10	2,297	0.44%
2020/04/16	2	24.85	0	0.00	25.10	2	2,312	0.09%
2020/04/10	2	24.05	0	0.00	24.10	2	2,246	0.09%
2020/03/31	2	22.93	2	22.95	22.95	0	2,227	0.00%
2020/03/26	2	21.45	0	0.00	21.45	2	2,176	0.09%
2020/03/25	0	0.00	1	21.50	21.50	-1	2,180	-0.05%
2020/03/23	1	20.20	0	0.00	19.90	1	2,176	0.05%
2020/03/19	1	18.50	10	17.75	17.65	-9	2,168	-0.42%
2020/03/17	1	20.00	1	20.40	20.40	0	2,159	0.00%
2020/03/16	1	21.50	2	21.85	21.30	-1	2,202	-0.05%
2020/03/13	3	20.90	0	0.00	21.65	3	2,184	0.14%
2020/03/12	3	23.33	2	23.05	23.20	1	2,126	0.05%
2020/03/11	1	25.00	0	0.00	24.70	1	2,145	0.05%
2020/03/09	0	0.00	6	25.50	24.30	-6	2,295	-0.26%
2020/03/05	6	26.25	1	26.10	26.25	5	2,525	0.20%
2020/03/04	0	0.00	5	25.15	25.15	-5	2,568	-0.19%
2020/02/26	1	26.10	0	0.00	26.30	1	2,610	0.04%
2020/02/25	3	25.83	0	0.00	25.90	3	2,591	0.12%
2020/02/24	1	26.25	0	0.00	26.25	1	2,561	0.04%
2020/02/21	3	27.37	0	0.00	27.05	3	2,540	0.12%
2020/01/31	1	28.10	0	0.00	28.20	1	3,331	0.03%
2020/01/20	1	31.25	0	0.00	31.20	1	3,257	0.03%
2020/01/16	1	31.90	2	31.70	31.70	-1	3,291	-0.03%
2019/12/31	2	31.80	0	0.00	31.90	2	3,688	0.05%
2019/12/18	1	31.85	1	31.55	32.00	0	3,885	0.00%
2019/12/11	10	32.30	0	0.00	31.65	10	3,916	0.26%
2019/12/10	0	0.00	1	33.20	33.35	-1	3,807	-0.03%
2019/12/09	0	0.00	3	33.03	33.05	-3	3,809	-0.08%
2019/12/06	1	32.65	4	32.60	32.40	-3	3,790	-0.08%
2019/12/04	3	32.72	2	32.85	33.10	1	3,808	0.03%
2019/12/03	2	32.60	7	32.14	32.85	-5	3,707	-0.13%
2019/12/02	6	31.58	11	31.80	31.90	-5	3,632	-0.14%
2019/11/29	1	31.20	0	0.00	30.95	1	3,512	0.03%
2019/11/28	3	31.52	0	0.00	31.30	3	3,436	0.09%
2019/11/27	7	31.14	12	30.97	31.20	-5	3,442	-0.15%
2019/11/26	11	30.71	11	30.74	30.70	0	3,391	0.00%
2019/11/21	1	29.40	0	0.00	29.35	1	3,525	0.03%
2019/11/18	0	0.00	1	29.65	29.60	-1	3,807	-0.03%
2019/11/12	10	29.80	2	29.85	30.00	8	4,134	0.19%
2019/11/11	0	0.00	10	30.70	30.65	-10	4,268	-0.23%
2019/11/07	5	32.53	6	31.87	30.80	-1	4,431	-0.02%
2019/11/05	1	31.20	1	31.30	31.15	0	4,563	0.00%
2019/11/04	0	0.00	36	30.97	30.75	-36	4,635	-0.78%
2019/11/01	3	31.13	0	0.00	31.20	3	4,896	0.06%
2019/10/31	35	31.80	2	32.08	31.70	33	5,012	0.66%
2019/10/30	6	32.48	3	31.55	32.65	3	4,869	0.06%
2019/10/29	0	0.00	3	29.97	29.90	-3	4,565	-0.07%
2019/10/25	15	29.78	0	0.00	29.50	15	4,596	0.33%
2019/10/17	3	30.15	1	30.20	30.15	2	4,605	0.04%
2019/10/07	0	0.00	6	28.40	28.50	-6	4,695	-0.13%
2019/10/03	7	27.69	6	27.95	28.40	1	4,957	0.02%
2019/10/02	3	27.15	2	27.50	27.55	1	4,983	0.02%
2019/10/01	2	27.00	0	0.00	27.00	2	5,067	0.04%
2019/09/27	2	27.38	0	0.00	27.45	2	5,163	0.04%
2019/09/18	0	0.00	1	29.75	29.45	-1	5,930	-0.02%
2019/09/16	3	29.18	1	29.20	29.20	2	6,053	0.03%
2019/09/12	2	28.65	2	28.55	28.65	0	6,065	0.00%
2019/09/10	3	28.80	1	29.00	28.75	2	6,182	0.03%
2019/09/09	0	0.00	2	28.50	28.75	-2	6,223	-0.03%
2019/09/06	18	29.20	27	28.53	28.60	-9	6,327	-0.14%
2019/09/05	0	0.00	1	29.75	29.55	-1	6,406	-0.02%
2019/09/04	10	29.22	11	29.51	29.80	-1	6,439	-0.02%
2019/08/30	1	29.20	0	0.00	29.40	1	6,696	0.01%
2019/08/29	13	29.57	12	29.42	29.40	1	6,829	0.01%
2019/08/28	1	29.05	2	29.90	29.75	-1	6,902	-0.01%
2019/08/27	2	30.05	2	29.70	29.10	0	6,961	0.00%
2019/08/26	2	30.65	0	0.00	30.55	2	7,187	0.03%
2019/08/23	0	0.00	2	31.05	30.65	-2	7,380	-0.03%
2019/08/22	0	0.00	2	30.53	30.50	-2	7,476	-0.03%
2019/08/21	0	0.00	6	29.84	29.85	-6	7,625	-0.08%
2019/08/20	2	29.70	2.1	29.99	29.85	-0.1	7,849	0.00%
2019/08/19	8	29.40	9	29.62	29.70	-1	8,016	-0.01%
2019/08/16	0	0.00	2	29.43	29.25	-2	8,194	-0.02%
2019/08/14	1	27.80	1	29.00	29.10	0	8,078	0.00%
2019/08/13	3	29.12	0	0.00	28.65	3	7,934	0.04%
2019/08/12	0	0.00	3	29.20	29.05	-3	7,932	-0.04%
2019/08/08	3.1	28.60	10	28.55	28.65	-6.9	7,829	-0.09%
2019/08/07	0	0.00	16	28.24	28.00	-16	7,785	-0.21%
2019/08/05	2	27.38	3	27.90	27.50	-1	7,740	-0.01%
2019/08/02	0	0.00	3	26.33	26.25	-3	7,432	-0.04%
2019/07/31	2	25.00	0	0.00	25.25	2	7,382	0.03%
2019/07/30	0	0.00	8	25.61	25.55	-8	7,373	-0.11%
2019/07/29	3	26.20	0	0.00	26.15	3	7,349	0.04%
2019/07/26	0	0.00	1	25.95	26.00	-1	7,355	-0.01%
2019/07/24	4	26.10	4	26.20	26.20	0	7,313	0.00%
2019/07/23	4	26.50	4	26.10	26.10	0	7,288	0.00%
2019/07/19	4	26.95	4	27.00	27.00	0	7,194	0.00%
2019/07/18	2	26.80	1	27.20	27.25	1	7,182	0.01%
2019/07/17	2	26.20	3	26.57	26.45	-1	7,151	-0.01%
2019/07/16	5	25.87	4	26.10	26.10	1	7,047	0.01%
2019/07/15	6	26.45	6	25.95	25.95	0	6,997	0.00%
2019/07/12	3	26.90	1	27.05	26.80	2	6,913	0.03%
2019/07/11	3	26.63	0	0.00	26.70	3	6,848	0.04%
2019/07/10	30	26.84	0	0.00	26.80	30	6,779	0.44%
2019/07/09	9	26.79	9	27.32	27.35	0	6,692	0.00%
2019/07/08	4	26.05	24	25.84	25.65	-20	6,489	-0.31%
2019/07/05	1	26.70	10	26.26	26.30	-9	6,415	-0.14%
2019/07/04	2	27.50	1	27.10	27.00	1	6,316	0.02%
2019/07/03	0	0.00	5	27.79	27.55	-5	6,198	-0.08%
2019/07/02	1	28.40	3	28.20	28.25	-2	6,143	-0.03%
2019/07/01	7	27.91	18	27.86	27.80	-11	6,108	-0.18%
2019/06/28	12	28.55	8	28.18	28.10	4	6,040	0.07%
2019/06/27	4	29.15	0	0.00	29.35	4	5,939	0.07%
2019/06/26	22	30.63	19	30.87	29.80	3	5,856	0.05%
2019/06/25	20	30.49	18	30.16	30.65	2	5,568	0.04%
2019/06/24	1	28.30	4	28.44	28.75	-3	5,302	-0.06%
2019/06/21	22	28.54	9	28.46	28.55	13	5,269	0.25%
2019/06/20	4	29.05	0	0.00	29.00	4	5,090	0.08%
2019/06/19	9	28.86	4	29.60	29.30	5	5,049	0.10%
2019/06/18	3	28.80	3	28.95	28.75	0	4,949	0.00%
2019/06/17	0	0.00	5	28.69	28.80	-5	4,927	-0.10%
2019/06/14	10	28.76	4	28.65	29.15	6	4,865	0.12%
2019/06/13	0	0.00	14	28.01	27.90	-14	4,727	-0.30%
2019/06/11	7	29.79	19	29.53	29.95	-12	4,482	-0.27%
2019/06/10	0	0.00	9	28.64	28.50	-9	4,286	-0.21%
2019/06/06	1	29.10	6	28.93	29.15	-5	4,152	-0.12%
2019/06/05	10	29.33	1	29.45	29.35	9	4,100	0.22%
2019/06/04	1	28.00	0	0.00	28.70	1	3,912	0.03%
2019/06/03	1	28.10	15	28.25	28.20	-14	3,815	-0.37%
2019/05/31	50	27.95	43	27.91	28.25	7	3,700	0.19%
2019/05/30	16	27.39	10	27.81	28.00	6	3,383	0.18%
2019/05/29	0	0.00	3	26.65	26.60	-3	3,151	-0.10%
2019/05/28	3	26.23	1	26.50	25.95	2	2,933	0.07%
2019/05/27	21	26.40	7	26.44	27.00	14	2,663	0.53%
2019/05/24	1	24.75	0	0.00	24.75	1	2,390	0.04%
2019/05/23	11	23.73	7	24.02	23.85	4	2,218	0.18%
2019/05/22	9	22.61	0	0.00	22.90	9	2,008	0.45%
2019/05/14	0	0.00	22	22.98	22.95	-22	1,721	-1.28%
2019/05/13	6	22.13	5	22.30	22.55	1	1,583	0.06%
2019/05/10	2	21.40	1	21.40	21.50	1	1,500	0.07%
2019/05/09	3	21.45	1	21.95	21.45	2	1,487	0.13%
2019/05/08	6	21.54	0	0.00	21.90	6	1,444	0.42%
2019/05/07	11	21.52	0	0.00	21.40	11	1,405	0.78%
2019/04/24	0	0.00	2	21.45	21.05	-2	1,299	-0.15%
2019/04/23	2.1	21.17	6	20.83	21.10	-3.9	1,278	-0.31%
2019/04/22	1	20.60	0	0.00	20.50	1	1,235	0.08%
2019/04/10	0	0.00	0.3	20.70	20.45	-0.3	1,356	-0.02%
2019/04/08	0	0.00	3	20.50	20.45	-3	1,349	-0.22%
2019/04/03	3	20.15	0	0.00	20.10	3	1,335	0.22%
2019/04/02	0	20.30	4	20.30	20.25	-4	1,308	-0.31%
2019/04/01	0	0.00	5	20.15	20.20	-5	1,295	-0.39%
2019/03/29	1	20.10	3	19.85	20.10	-2	1,275	-0.16%
2019/03/21	0	0.00	5	19.45	19.55	-5	1,384	-0.36%
2019/03/20	1	19.25	0	0.00	19.15	1	1,409	0.07%
2019/03/07	2	19.40	0	0.00	19.35	2	1,723	0.12%
2019/03/06	3	19.45	0	0.00	19.55	3	1,758	0.17%
2019/03/05	0	0.00	3	19.75	19.60	-3	1,802	-0.17%
2019/02/22	5	19.05	0	0.00	19.15	5	1,909	0.26%
2019/02/20	1	19.30	0	0.00	19.25	1	1,893	0.05%
2019/02/18	3	19.45	0	0.00	19.40	3	1,861	0.16%
2019/02/14	0.2	19.70	0	0.00	19.80	0.2	1,852	0.01%
2019/02/13	1	19.70	0	0.00	19.90	1	1,870	0.05%
2019/02/12	0	0.00	20	20.05	20.00	-20	1,860	-1.08%
2019/01/30	0	0.00	1	20.60	20.65	-1	1,857	-0.05%
2019/01/29	3	20.40	0	0.00	20.45	3	1,858	0.16%
2019/01/28	0	0.00	3	20.75	20.55	-3	1,883	-0.16%
2019/01/23	0.2	20.30	1	20.25	20.30	-0.8	1,894	-0.04%
2019/01/11	12.2	20.54	1	20.40	20.40	11.2	2,821	0.40%
2019/01/04	3	20.75	0	0.00	21.35	3	2,858	0.10%
2019/01/03	0	0.00	3	21.15	21.20	-3	2,972	-0.10%
2019/01/02	0	0.00	3	20.95	20.85	-3	3,016	-0.10%
2018/12/27	0	0.00	3	20.45	20.45	-3	3,121	-0.10%
2018/12/25	0	0.00	1	19.95	20.15	-1	3,328	-0.03%
2018/12/21	3	20.05	0	0.00	20.05	3	3,322	0.09%
2018/12/20	6	20.78	6	21.00	20.60	0	3,299	0.00%
2018/12/18	3	20.10	0	0.00	20.40	3	3,234	0.09%
2018/12/17	1	20.00	0	0.00	20.15	1	3,212	0.03%
2018/12/13	0	0.00	6	20.40	20.50	-6	3,207	-0.19%
2018/12/12	1	19.95	13	19.69	20.10	-12	3,178	-0.38%
2018/12/10	3	19.15	0	0.00	19.10	3	3,199	0.09%
2018/12/07	10	19.55	3	19.65	19.60	7	3,222	0.22%
2018/12/05	3	19.25	0	0.00	19.50	3	3,122	0.10%
2018/12/04	0	0.00	3	19.85	19.75	-3	3,114	-0.10%
2018/11/30	0	0.00	80	19.45	19.40	-80	3,110	-2.57%
2018/11/29	0	0.00	3	19.10	19.25	-3	3,143	-0.10%
2018/11/28	80	19.26	1	19.20	19.10	79	3,116	2.54%
2018/11/27	4	18.93	27	19.00	18.90	-23	3,107	-0.74%
2018/11/23	43	18.23	19	17.85	17.75	24	3,028	0.79%
2018/11/13	1	16.50	0	0.00	17.00	1	2,931	0.03%
2018/11/09	0	17.20	0	0.00	17.15	0	2,912	0.00%
2018/10/26	2	17.00	44	16.72	16.80	-42	2,871	-1.46%
2018/10/25	8	17.67	0	0.00	17.55	8	2,496	0.32%
2018/10/24	0.2	18.40	0	0.00	18.30	0.2	2,467	0.01%
2018/10/23	5	18.35	0	0.00	18.35	5	2,419	0.21%
2018/10/19	5	18.80	0	0.00	19.10	5	2,390	0.21%
2018/10/18	5.3	19.21	0	0.00	19.25	5.3	2,088	0.25%
2018/10/17	10	19.78	0	0.00	19.75	10	2,092	0.48%
2018/10/15	10	20.10	0	0.00	20.15	10	2,144	0.47%
2018/10/12	10	20.80	0	0.00	20.80	10	2,110	0.47%
2018/10/11	5	21.35	0	0.00	20.70	5	2,114	0.24%
2018/09/17	0	0.00	1	22.10	22.40	-1	1,946	-0.05%
2018/09/14	0	0.00	4	22.39	22.25	-4	1,927	-0.21%
2018/09/13	1	22.10	0	0.00	21.85	1	1,873	0.05%
2018/07/31	1	22.65	0	0.00	22.35	1	2,487	0.04%
2018/07/06	0	0.00	2	21.50	21.50	-2	2,321	-0.09%
2018/07/04	0	0.00	1	21.60	21.70	-1	2,303	-0.04%
2018/06/15	6	22.50	6	22.50	22.50	0	2,154	0.00%
2018/06/13	0	0.00	2	21.90	22.00	-2	2,147	-0.09%
2018/06/11	0	0.00	7	22.24	22.10	-7	2,144	-0.33%
2018/06/07	0	0.00	5	23.10	23.20	-5	2,103	-0.24%
2018/06/06	1	23.15	0	0.00	23.05	1	2,064	0.05%
2018/06/04	0	0.00	5	22.35	22.30	-5	1,981	-0.25%
2018/05/28	0	0.00	2	21.80	21.55	-2	1,878	-0.11%
2018/05/25	0	0.00	1	21.85	22.00	-1	1,843	-0.05%
2018/05/22	0	0.00	30	21.50	21.45	-30	1,767	-1.70%
2018/05/21	1	21.30	1	21.25	21.50	0	1,755	0.00%
2018/05/14	2	20.05	0	0.00	20.15	2	1,771	0.11%
2018/05/10	1	19.85	0	0.00	19.70	1	1,775	0.06%
2018/05/09	1	18.50	0	0.00	18.70	1	1,711	0.06%
2018/05/04	0.1	18.70	0	0.00	18.85	0.1	1,773	0.01%
2018/05/03	2	19.00	0	0.00	19.00	2	1,778	0.11%
2018/04/30	8	19.05	0	0.00	19.40	8	1,812	0.44%
2018/04/25	1	19.30	0	0.00	19.20	1	2,034	0.05%
2018/04/20	20	19.35	0	0.00	19.40	20	2,372	0.84%
2018/04/19	2	19.75	0	0.00	19.65	2	2,615	0.08%
2018/04/17	2.1	19.60	0	0.00	19.45	2.1	2,719	0.08%
2018/04/13	0.2	20.70	0	0.00	20.70	0.2	2,720	0.01%
2018/04/12	6	20.67	0	0.00	20.90	6	2,769	0.22%
2018/03/21	1	21.75	1	21.55	21.50	0	3,381	0.00%
2018/03/20	1	21.55	1.5	21.55	21.65	-0.5	3,359	-0.02%
2018/03/19	1	21.35	1	21.50	21.15	0	3,348	0.00%
2018/03/16	0.2	20.90	0	0.00	20.90	0.2	3,325	0.01%
2018/03/13	0	0.00	5	21.35	21.30	-5	3,225	-0.16%
2018/03/08	0	20.45	0	0.00	20.45	0	3,191	0.00%
2018/03/06	0	20.80	0	0.00	20.55	0	3,300	0.00%
2018/02/23	0.2	21.10	0	0.00	21.15	0.2	3,335	0.01%
2018/02/09	5	20.15	0	0.00	20.60	5	3,459	0.14%
2018/02/07	1	20.75	0	0.00	20.85	1	3,428	0.03%
2018/02/06	5.1	20.63	0	0.00	20.05	5.1	3,411	0.15%
2018/01/25	4	23.20	18	23.04	22.90	-14	3,301	-0.42%
2018/01/24	3	22.90	30	22.90	22.95	-27	3,310	-0.82%
2018/01/23	0	0.00	1	23.30	23.15	-1	3,334	-0.03%
2018/01/18	1	23.00	1	23.10	23.00	0	3,253	0.00%
2018/01/16	0	0.00	4	23.44	23.75	-4	3,049	-0.13%
2018/01/12	0	0.00	1	22.80	22.80	-1	2,644	-0.04%
2018/01/11	4	22.10	5	22.00	21.90	-1	2,536	-0.04%
2018/01/10	0	0.00	10	22.00	22.00	-10	2,497	-0.40%
2018/01/02	3	21.20	4	21.53	21.70	-1	2,187	-0.05%