冠德 (2520)-元大-景美券商分點個股進出

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
55.6
漲跌
▲2.1
漲幅
+3.93%
成交量
8,961張
產業
上市營建類股▼0.53%
377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－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/05/28	2.1	54.83	10	55.50	55.60	-7.9	12,400	-0.06%
2024/05/27	2	53.50	1	53.60	53.50	1	12,274	0.01%
2024/05/24	5	53.64	0	0.00	53.60	5	12,229	0.04%
2024/05/23	43	53.95	39	53.55	53.90	4	12,156	0.03%
2024/05/22	15	56.77	54.1	57.26	56.90	-39.1	11,867	-0.33%
2024/05/21	9	57.38	8	58.26	57.80	1	11,734	0.01%
2024/05/20	2	58.90	31	59.98	58.80	-29	11,595	-0.25%
2024/05/17	2	57.35	2	58.00	58.40	0	11,186	0.00%
2024/05/16	37	56.53	41	55.65	56.40	-4	11,024	-0.04%
2024/05/15	6	54.98	2	54.50	54.20	4	10,814	0.04%
2024/05/14	22	55.52	0	0.00	54.70	22	10,674	0.21%
2024/05/13	13	56.22	5	55.78	56.80	8	10,442	0.08%
2024/05/10	27	57.47	10	58.23	56.90	17	10,181	0.17%
2024/05/09	18	58.78	12	59.12	57.10	6	9,814	0.06%
2024/05/08	14	58.96	3.1	59.30	58.20	10.9	9,506	0.11%
2024/05/07	18	61.32	38.1	61.47	61.60	-20.1	9,186	-0.22%
2024/05/06	13	62.15	7	62.57	63.40	6	8,657	0.07%
2024/05/03	5	59.58	5	60.42	61.00	0	8,213	0.00%
2024/05/02	2	59.95	11	59.73	60.00	-9	7,784	-0.12%
2024/04/30	10	54.67	24	55.80	56.30	-14	7,191	-0.19%
2024/04/29	25	57.10	12	57.23	57.50	13	6,801	0.19%
2024/04/26	13	53.37	26.1	54.56	54.60	-13.1	6,223	-0.21%
2024/04/25	43	51.87	35	52.63	52.50	8	5,733	0.14%
2024/04/24	0	0.00	10	50.75	50.50	-10	5,350	-0.19%
2024/04/23	13.1	48.72	5	50.40	50.80	8.1	5,194	0.16%
2024/04/22	17.1	49.08	23	52.49	48.95	-5.9	4,823	-0.12%
2024/04/19	18	47.88	11	49.33	49.40	7	3,703	0.19%
2024/04/18	4	46.50	5	47.60	49.40	-1	3,077	-0.03%
2024/04/17	0	0.00	2	44.80	44.95	-2	2,795	-0.07%
2024/04/15	2	44.35	0	44.30	44.20	2	2,686	0.07%
2024/04/12	1.1	45.25	2	44.80	45.25	-0.9	2,704	-0.03%
2024/04/11	4	43.05	2.1	43.58	44.90	1.9	2,753	0.07%
2024/04/10	6	42.88	6	43.04	43.50	0	2,642	0.00%
2024/04/08	0	0.00	26	41.87	42.50	-26	2,552	-1.02%
2024/04/03	0	0.00	6.1	42.22	41.85	-6.1	2,494	-0.24%
2024/04/02	0	0.00	2	43.03	42.65	-2	2,456	-0.08%
2024/03/29	0	0.00	3	41.25	41.80	-3	2,302	-0.13%
2024/03/27	5	41.25	0	0.00	41.30	5	2,232	0.22%
2024/03/26	0	0.00	1	39.30	39.75	-1	2,109	-0.05%
2024/03/25	0	39.00	0	0.00	39.15	0	2,096	0.00%
2024/03/20	2	38.50	1	38.50	38.30	1	2,122	0.05%
2024/03/15	0	0.00	4	38.70	38.55	-4	2,243	-0.18%
2024/03/08	3	38.30	0	0.00	38.20	3	2,352	0.13%
2024/03/07	1	38.45	0	0.00	38.45	1	2,366	0.04%
2024/03/04	1	38.95	0	0.00	38.90	1	2,360	0.04%
2024/02/29	0	0.00	40	39.70	39.50	-40	2,393	-1.67%
2024/02/26	2	39.10	0	0.00	39.10	2	2,386	0.08%
2024/02/20	0	0.00	3	39.88	39.80	-3	2,353	-0.13%
2024/02/19	0	0.00	104	40.20	40.15	-104	2,347	-4.43%	大賣/鉅額交易
2024/02/16	0	0.00	1	39.55	39.65	-1	2,324	-0.04%
2024/02/15	0	0.00	6	39.38	39.40	-6	2,310	-0.26%
2024/02/02	11	38.64	1	39.00	38.60	10	2,280	0.44%
2024/02/01	10	39.30	0	0.00	39.25	10	2,264	0.44%
2024/01/31	1	39.60	11	39.55	39.55	-10	2,259	-0.44%
2024/01/29	1	39.30	0	0.00	39.55	1	2,260	0.04%
2024/01/25	2	38.55	0	0.00	38.55	2	2,219	0.09%
2024/01/24	0	0.00	10	38.58	38.55	-10	2,221	-0.45%
2024/01/19	10	38.20	0	0.00	38.10	10	2,278	0.44%
2024/01/18	1	37.90	0	0.00	38.00	1	2,276	0.04%
2024/01/17	1	38.00	3	37.90	37.85	-2	2,257	-0.09%
2024/01/16	20	39.40	0	0.00	39.20	20	2,217	0.90%
2024/01/11	1	39.25	0	0.00	39.20	1	2,147	0.05%
2024/01/08	0	0.00	1	41.80	40.80	-1	2,110	-0.05%
2024/01/05	14	41.96	23	41.26	40.90	-9	2,032	-0.44%
2024/01/04	13	39.90	2	39.80	39.90	11	1,888	0.58%
2024/01/03	2	38.85	76	38.81	38.80	-74	1,839	-4.02%
2023/12/29	1	38.60	0	0.00	38.85	1	1,839	0.05%
2023/12/28	11	38.70	0	0.00	38.80	11	1,844	0.60%
2023/12/27	11	39.05	0	0.00	39.10	11	1,853	0.59%
2023/12/25	3	38.45	0	0.00	38.45	3	1,836	0.16%
2023/12/15	10	38.55	0	0.00	38.55	10	1,756	0.57%
2023/12/14	96	39.76	3	39.18	39.10	93	1,719	5.41%
2023/12/13	1	38.00	0	0.00	38.25	1	1,597	0.06%
2023/12/12	0	0.00	3	37.20	37.25	-3	1,577	-0.19%
2023/12/11	2	37.78	2	37.80	37.70	0	1,543	0.00%
2023/12/07	10	38.50	1	38.90	38.70	9	1,449	0.62%
2023/12/06	15	39.24	2	39.55	39.00	13	1,398	0.93%
2023/12/05	20	39.00	7	38.98	39.15	13	1,351	0.96%
2023/12/04	0	0.00	10.5	38.29	38.45	-10.5	1,303	-0.81%
2023/11/29	0	0.00	0.5	37.70	37.35	-0.5	1,300	-0.04%
2023/11/27	0	0.00	10	37.53	37.70	-10	1,394	-0.72%
2023/11/22	0	0.00	1	36.40	36.25	-1	1,345	-0.07%
2023/11/21	1.1	36.17	0	0.00	36.10	1.1	1,349	0.08%
2023/11/20	0	0.00	2	36.40	36.45	-2	1,332	-0.15%
2023/11/16	0	0.00	0.1	35.50	35.55	-0.1	1,338	-0.01%
2023/11/15	0	0.00	2	35.33	35.50	-2	1,359	-0.15%
2023/11/08	0	35.15	0	0.00	35.20	0	1,488	0.00%
2023/11/07	0	0.00	1	35.40	35.40	-1	1,524	-0.07%
2023/10/27	0	0.00	2	34.88	34.55	-2	1,744	-0.11%
2023/10/25	1	34.60	1	34.00	34.05	0	1,782	0.00%
2023/10/19	0	33.35	0	0.00	33.35	0	1,902	0.00%
2023/10/18	4	33.16	2	33.15	34.10	2	1,897	0.11%
2023/10/12	0	33.65	0	33.65	33.80	0	1,880	0.00%
2023/10/11	0	0.00	2	34.05	33.80	-2	1,872	-0.11%
2023/10/06	0	34.20	0	0.00	34.10	0	1,850	0.00%
2023/09/28	2	33.20	2	33.50	33.15	0	1,805	0.00%
2023/09/27	1	32.30	0	0.00	32.70	1	1,798	0.06%
2023/09/26	2	32.48	2	32.40	32.35	0	1,826	0.00%
2023/09/25	8	32.66	0	0.00	33.00	8	1,822	0.44%
2023/09/20	0	0.00	1	33.10	33.10	-1	1,815	-0.06%
2023/09/19	5	33.44	0	0.00	33.25	5	1,811	0.28%
2023/09/15	1	33.65	0	0.00	33.50	1	1,809	0.06%
2023/09/13	2	33.68	0	0.00	33.70	2	1,790	0.11%
2023/09/12	3	33.67	0	0.00	33.75	3	1,794	0.17%
2023/09/11	0	0.00	4	33.70	33.95	-4	1,787	-0.22%
2023/09/08	0	0.00	1	33.75	33.75	-1	1,778	-0.06%
2023/09/05	0	0.00	1	33.80	34.05	-1	1,761	-0.06%
2023/09/04	0	0.00	7	34.21	34.00	-7	1,743	-0.40%
2023/09/01	10	33.74	2	33.90	34.00	8	1,703	0.47%
2023/08/31	1	32.40	0	0.00	32.45	1	1,598	0.06%
2023/08/30	2	31.56	0	0.00	31.85	2	1,577	0.13%
2023/08/28	0	0.00	0.2	31.20	31.10	-0.2	1,551	-0.01%
2023/08/24	1	31.30	0	0.00	31.30	1	1,539	0.06%
2023/08/21	4	31.78	0	0.00	31.70	4	1,502	0.27%
2023/08/17	2	31.90	0	0.00	31.95	2	1,438	0.14%
2023/08/15	1	31.35	0	0.00	30.90	1	1,390	0.07%
2023/08/14	2	31.00	5	31.25	31.20	-3	1,373	-0.22%
2023/08/11	0	0.00	1.1	33.00	32.70	-1.1	1,310	-0.08%
2023/08/10	0	0.00	1	32.80	32.70	-1	1,270	-0.08%
2023/08/09	0	0.00	2	32.30	32.15	-2	1,235	-0.16%
2023/08/08	0	0.00	9	32.54	32.45	-9	1,205	-0.75%
2023/08/07	0	0.00	1	32.10	32.05	-1	1,172	-0.09%
2023/08/04	0	31.50	4.2	32.02	31.80	-4.2	1,144	-0.36%
2023/08/02	3	31.93	11.2	31.64	31.90	-8.2	1,076	-0.76%
2023/08/01	0	0.00	5	30.33	30.90	-5	974	-0.51%
2023/07/31	1	29.90	3	30.22	30.55	-2	952	-0.21%
2023/07/26	1	30.05	0	0.00	29.95	1	779	0.13%
2023/07/25	2	29.75	0	0.00	29.90	2	715	0.28%
2023/07/21	1	29.80	2	29.95	29.90	-1	661	-0.15%
2023/07/19	1	29.80	2	30.05	29.85	-1	633	-0.16%
2023/07/18	1	29.95	0	0.00	29.90	1	620	0.16%
2023/07/17	0	0.00	1	30.15	30.10	-1	621	-0.16%
2023/07/13	1	30.15	0	0.00	30.05	1	615	0.16%
2023/07/12	6	30.20	3	30.20	30.10	3	613	0.49%
2023/07/10	3	30.15	0	0.00	30.20	3	624	0.48%
2023/07/07	1	30.20	0	0.00	30.10	1	629	0.16%
2023/07/04	3	30.65	0	0.00	30.65	3	594	0.50%
2023/07/03	5	30.30	0	0.00	30.30	5	572	0.87%
2023/06/21	1	29.75	0	0.00	29.85	1	600	0.17%
2023/06/19	2.2	29.66	0	0.00	29.80	2.2	633	0.35%
2023/06/16	1	29.95	0	0.00	29.85	1	628	0.16%
2023/06/15	0	0.00	1	30.25	30.20	-1	615	-0.16%
2023/06/09	1	30.20	0	0.00	30.15	1	679	0.15%
2023/06/06	0	0.00	0.1	29.90	29.90	-0.1	687	-0.01%
2023/06/02	0	0.00	0.7	29.64	29.60	-0.7	698	-0.10%
2023/05/30	0	0.00	2	29.55	29.60	-2	696	-0.29%
2023/05/26	0	0.00	0	29.85	29.65	0	692	-0.01%
2023/05/24	0	0.00	1	29.95	29.90	-1	688	-0.15%
2023/05/23	0	0.00	1	29.80	29.80	-1	689	-0.15%
2023/05/22	0	0.00	1	29.70	29.55	-1	684	-0.15%
2023/05/18	0	0.00	1	29.60	29.55	-1	682	-0.15%
2023/05/17	0	0.00	0.1	29.35	29.40	-0.1	684	-0.01%
2023/05/15	0.1	29.35	0	0.00	29.25	0.1	687	0.01%
2023/05/05	0	0.00	3	29.87	29.70	-3	716	-0.42%
2023/04/27	0	0.00	2	29.53	29.45	-2	741	-0.27%
2023/04/25	2	29.08	0	0.00	28.75	2	735	0.27%
2023/04/24	2	29.25	0	0.00	29.25	2	734	0.27%
2023/04/21	1	29.40	0	0.00	29.10	1	732	0.14%
2023/04/20	4	29.71	0	0.00	29.60	4	726	0.55%
2023/04/19	2	30.33	0	0.00	30.30	2	717	0.28%
2023/04/18	1	30.35	0	0.00	30.30	1	719	0.14%
2023/04/14	1	30.80	2	30.75	30.70	-1	719	-0.14%
2023/04/13	5	30.64	5	30.84	30.75	0	738	0.00%
2023/04/12	1	30.60	0	0.00	30.65	1	735	0.14%
2023/04/11	1	30.55	2	30.65	30.65	-1	736	-0.14%
2023/04/10	1	30.50	2	30.45	30.55	-1	731	-0.14%
2023/04/07	0	0.00	1	30.40	30.40	-1	727	-0.14%
2023/03/29	0	0.00	5	30.33	30.25	-5	708	-0.71%
2023/03/28	0	0.00	1	30.45	30.10	-1	714	-0.14%
2023/03/27	0	0.00	2	29.90	30.00	-2	729	-0.27%
2023/03/22	0	0.00	6	29.07	29.55	-6	713	-0.84%
2023/03/21	0	0.00	2	28.85	28.85	-2	697	-0.29%
2023/03/20	0	0.00	0.1	28.80	28.80	-0.1	743	-0.01%
2023/03/17	2	28.25	0	0.00	28.20	2	742	0.27%
2023/03/16	11	28.27	1	28.50	28.15	10	716	1.40%
2023/03/15	11	28.75	3	28.75	28.70	8	704	1.14%
2023/03/14	1	29.35	2	29.35	29.25	-1	669	-0.15%
2023/03/13	3	28.85	1	29.20	29.45	2	674	0.30%
2023/03/10	1	29.35	5	29.07	29.20	-4	667	-0.60%
2023/03/09	0	0.00	7	29.55	29.45	-7	668	-1.05%
2023/03/08	7	29.81	3	29.68	29.85	4	689	0.58%
2023/03/07	5	29.59	0	0.00	29.55	5	678	0.74%
2023/03/06	0.1	29.25	1	29.25	29.25	-0.9	680	-0.13%
2023/03/03	0	29.25	0	0.00	29.20	0	677	0.00%
2023/02/24	5	29.10	0	0.00	29.05	5	682	0.73%
2023/02/17	1	28.75	0	0.00	28.80	1	741	0.13%
2023/02/16	1	28.70	0	0.00	28.75	1	759	0.13%
2023/02/14	1.1	28.61	0	0.00	28.55	1.1	768	0.14%
2023/02/13	1.2	28.70	0	0.00	28.65	1.2	783	0.15%
2023/02/09	0.2	29.16	0	0.00	28.75	0.2	786	0.02%
2023/02/06	1.2	29.17	0	0.00	29.40	1.2	824	0.14%
2023/02/03	0	29.35	1	29.25	29.30	-1	821	-0.12%
2023/02/02	0	0.00	1	29.15	29.15	-1	815	-0.12%
2023/01/31	0	0.00	0.5	29.15	29.00	-0.5	805	-0.06%
2023/01/16	1	28.90	0	29.00	28.65	1	801	0.12%
2023/01/12	0	0.00	1	29.00	29.20	-1	825	-0.12%
2023/01/11	1	29.30	0	0.00	29.20	1	822	0.12%
2023/01/10	0	0.00	1	29.70	29.55	-1	823	-0.12%
2023/01/06	0	0.00	1	29.75	29.75	-1	828	-0.12%
2023/01/03	2	29.65	0	0.00	29.65	2	859	0.23%
2022/12/29	2	28.95	1	28.95	28.90	1	847	0.12%
2022/12/22	1	28.40	0	0.00	28.45	1	922	0.11%
2022/12/19	1	29.00	3	29.27	28.95	-2	1,002	-0.20%
2022/12/15	5	28.76	0	0.00	28.70	5	1,011	0.49%
2022/12/14	1	28.80	1	28.75	28.75	0	1,020	0.00%
2022/12/12	2	29.28	6	28.75	29.10	-4	1,010	-0.40%
2022/12/09	2	27.90	0	0.00	27.90	2	976	0.20%
2022/12/05	2	27.85	0	0.00	27.90	2	1,039	0.19%
2022/12/02	4	28.01	0	0.00	27.95	4	1,069	0.37%
2022/12/01	5	28.29	0	0.00	28.25	5	1,091	0.46%
2022/11/24	2	28.00	0	0.00	27.75	2	1,103	0.18%
2022/11/22	0	0.00	19	27.40	27.55	-19	1,121	-1.69%
2022/11/18	3	27.53	0	0.00	27.50	3	1,142	0.26%
2022/11/17	20	28.08	2	27.70	28.05	18	1,130	1.59%
2022/11/14	0	0.00	1	27.80	27.60	-1	1,139	-0.09%
2022/11/08	0	0.00	1	26.00	25.95	-1	1,145	-0.09%
2022/11/03	0	0.00	1	26.00	25.65	-1	1,152	-0.09%
2022/11/02	0	0.00	1	24.95	24.85	-1	1,150	-0.09%
2022/10/27	1	24.35	0	0.00	24.25	1	1,204	0.08%
2022/10/20	1	23.65	0	0.00	24.60	1	1,349	0.07%
2022/10/14	1	24.35	0	0.00	24.15	1	1,352	0.07%
2022/10/12	0	0.00	10	23.95	24.55	-10	1,371	-0.73%
2022/09/27	2	24.35	0	0.00	24.70	2	1,323	0.15%
2022/09/26	2	25.40	0	0.00	24.95	2	1,311	0.15%
2022/09/23	2	26.00	0	0.00	25.90	2	1,302	0.15%
2022/09/22	2	26.20	0	0.00	26.25	2	1,302	0.15%
2022/09/21	2	26.65	0	0.00	26.60	2	1,290	0.15%
2022/09/14	4	26.95	0	0.00	27.00	4	1,290	0.31%
2022/09/13	1	27.80	0	0.00	27.60	1	1,270	0.08%
2022/09/12	0	0.00	1	27.50	27.50	-1	1,264	-0.08%
2022/09/07	2	26.38	0	0.00	26.40	2	1,208	0.17%
2022/09/06	2	27.18	0	0.00	27.05	2	1,187	0.17%
2022/09/02	1	27.55	0	0.00	27.60	1	1,173	0.09%
2022/08/26	4	28.18	3	28.45	28.40	1	1,110	0.09%
2022/08/22	1	27.95	0	0.00	28.35	1	1,084	0.09%
2022/08/18	1	27.70	0	0.00	27.70	1	1,035	0.10%
2022/08/16	0	0.00	1	28.15	28.25	-1	1,002	-0.10%
2022/08/04	3	26.48	0	0.00	26.55	3	975	0.31%
2022/08/03	0	26.75	0	0.00	26.70	0	964	0.00%
2022/08/02	2	27.25	0	0.00	27.20	2	950	0.21%
2022/08/01	1	27.45	0	0.00	27.80	1	930	0.11%
2022/07/29	2	29.90	0	0.00	30.00	2	894	0.22%
2022/07/25	2	29.65	0	0.00	30.05	2	789	0.25%
2022/07/21	1	29.60	0	0.00	29.75	1	779	0.13%
2022/07/19	2	29.80	0	0.00	30.15	2	775	0.26%
2022/07/15	2	28.95	0	0.00	28.70	2	754	0.27%
2022/07/13	3	29.80	0	0.00	29.85	3	732	0.41%
2022/07/11	1	30.50	0	0.00	30.20	1	725	0.14%
2022/07/08	1	30.80	0	0.00	30.70	1	719	0.14%
2022/07/07	1	31.10	0	0.00	31.05	1	718	0.14%
2022/07/05	1	31.00	6.6	31.05	31.50	-5.6	743	-0.75%
2022/07/04	1	30.85	0	0.00	30.90	1	746	0.13%
2022/06/30	1	33.20	0	0.00	32.60	1	760	0.13%
2022/06/08	0	0.00	1	35.20	35.35	-1	1,010	-0.10%
2022/05/31	1	34.65	0	0.00	34.70	1	1,062	0.09%
2022/05/17	2	34.25	0	0.00	34.20	2	1,169	0.17%
2022/05/16	0	0.00	10	33.98	33.85	-10	1,179	-0.85%
2022/05/13	0	0.00	46	32.65	33.25	-46	1,182	-3.89%
2022/05/12	2	33.28	2	32.95	32.85	0	1,172	0.00%
2022/04/29	0.1	34.85	0	0.00	34.65	0.1	1,192	0.01%
2022/04/22	0	0.00	0.1	35.65	35.45	-0.1	1,222	-0.01%
2022/04/14	0	34.90	0	0.00	34.95	0	1,284	0.00%
2022/04/13	2	34.73	0	0.00	34.85	2	1,298	0.15%
2022/04/12	3	34.57	0	0.00	34.45	3	1,305	0.23%
2022/04/08	3	35.52	2.1	35.73	35.60	0.9	1,282	0.07%
2022/04/07	0	0.00	7	35.64	35.55	-7	1,279	-0.55%
2022/04/06	6	35.58	0	0.00	35.70	6	1,264	0.47%
2022/04/01	1	35.90	0	0.00	35.90	1	1,240	0.08%
2022/03/30	5	36.12	0	0.00	36.05	5	1,234	0.41%
2022/03/29	4	36.20	0.5	36.30	36.15	3.5	1,240	0.28%
2022/03/28	7.8	36.21	0	0.00	36.40	7.8	1,228	0.63%
2022/03/25	2	38.40	0	0.00	38.40	2	1,165	0.17%
2022/03/24	1	38.60	0	0.00	38.65	1	1,159	0.09%
2022/03/23	0	0.00	3	39.15	38.95	-3	1,169	-0.26%
2022/03/22	0	0.00	7	38.54	38.80	-7	1,182	-0.59%
2022/03/18	0	0.00	16	38.49	38.80	-16	1,195	-1.34%
2022/03/17	0	0.00	1	38.00	37.95	-1	1,171	-0.09%
2022/03/08	1	37.00	0	0.00	36.55	1	1,221	0.08%
2022/03/07	1	37.30	0	0.00	37.30	1	1,220	0.08%
2022/03/04	1	38.05	0	0.00	37.95	1	1,228	0.08%
2022/03/03	4	38.19	0	0.00	38.20	4	1,242	0.32%
2022/03/01	0	0.00	10	37.80	37.80	-10	1,280	-0.78%
2022/02/25	2	37.10	0	0.00	37.25	2	1,338	0.15%
2022/02/24	1	36.95	0	0.00	37.10	1	1,349	0.07%
2022/02/22	0	38.00	3	37.80	37.85	-3	1,380	-0.22%
2022/02/08	0	0.00	3	37.00	36.95	-3	1,475	-0.20%
2022/01/25	2	35.23	0	0.00	35.30	2	1,595	0.13%
2022/01/24	3	35.58	0	0.00	35.80	3	1,605	0.19%
2022/01/21	1	36.10	0	0.00	35.95	1	1,612	0.06%
2022/01/20	1	36.35	0	0.00	36.35	1	1,605	0.06%
2022/01/17	4	36.00	0	0.00	36.00	4	1,605	0.25%
2022/01/10	2	36.75	1	36.80	36.70	1	1,613	0.06%
2022/01/07	2	37.10	0	0.00	36.90	2	1,607	0.12%
2022/01/05	2	37.45	2	37.45	37.45	0	1,599	0.00%
2022/01/04	1	37.55	0	0.00	37.55	1	1,608	0.06%
2021/12/29	4	37.80	0	0.00	37.80	4	1,624	0.25%
2021/12/28	0	0.00	0.1	37.70	37.60	-0.1	1,641	-0.01%
2021/12/23	1	37.55	2	37.35	37.45	-1	1,706	-0.06%
2021/12/22	2	37.60	0	0.00	37.65	2	1,692	0.12%
2021/12/21	3	37.55	0	0.00	37.65	3	1,705	0.18%
2021/12/20	1	37.65	0	0.00	37.65	1	1,722	0.06%
2021/12/17	0	0.00	1	37.70	37.70	-1	1,721	-0.06%
2021/12/16	1	37.75	11.3	37.94	37.85	-10.3	1,715	-0.60%
2021/12/15	7	38.00	8.5	38.01	38.00	-1.5	1,706	-0.08%
2021/12/14	0	0.00	1	38.05	38.10	-1	1,705	-0.06%
2021/12/13	10.6	39.00	0	0.00	38.75	10.6	1,686	0.63%
2021/12/10	0	0.00	6	38.85	38.90	-6	1,683	-0.36%
2021/12/09	0	0.00	5.4	38.83	38.80	-5.4	1,675	-0.32%
2021/12/08	1	38.95	0	0.00	38.85	1	1,684	0.06%
2021/12/07	0	0.00	0.3	38.60	38.85	-0.3	1,690	-0.02%
2021/12/06	1	38.55	3.1	38.67	38.65	-2.1	1,685	-0.13%
2021/12/03	15.8	38.87	0	0.00	38.75	15.8	1,713	0.92%
2021/12/01	0	0.00	6	38.61	38.65	-6	1,747	-0.34%
2021/11/30	2	38.20	0	0.00	38.50	2	1,750	0.11%
2021/11/29	2	37.75	0.1	37.90	37.75	1.9	1,749	0.11%
2021/11/26	6	38.00	1	38.00	38.00	5	1,793	0.28%
2021/11/25	0	0.00	1	38.45	38.20	-1	1,799	-0.06%
2021/11/23	2	38.00	0	0.00	38.00	2	1,776	0.11%
2021/11/22	9	38.41	0	0.00	38.40	9	1,772	0.51%
2021/11/19	4	38.59	0	0.00	38.55	4	1,754	0.23%
2021/11/18	1	38.55	0.2	38.50	38.45	0.8	1,789	0.04%
2021/11/17	1	38.45	0	0.00	38.50	1	1,806	0.06%
2021/11/16	4.1	38.56	0	0.00	38.40	4.1	1,823	0.22%
2021/11/15	3	38.75	0	0.00	38.85	3	1,914	0.16%
2021/11/11	1	38.55	0	0.00	38.50	1	2,024	0.05%
2021/11/10	1.1	39.34	0	0.00	39.15	1.1	2,045	0.05%
2021/11/04	0	0.00	6	38.50	38.85	-6	2,371	-0.25%
2021/11/03	1	37.65	0	0.00	37.65	1	2,446	0.04%
2021/11/02	1	37.65	0	0.00	37.65	1	2,548	0.04%
2021/11/01	0	38.55	0	0.00	38.20	0	2,536	0.00%
2021/10/27	0	0.00	3	38.30	38.30	-3	2,626	-0.11%
2021/10/26	1	38.15	4	38.05	38.15	-3	2,680	-0.11%
2021/10/25	1	38.10	0	0.00	38.10	1	2,702	0.04%
2021/10/21	1	38.30	0	0.00	38.20	1	2,785	0.04%
2021/10/19	0.1	38.65	0	0.00	38.55	0.1	2,859	0.00%
2021/10/13	1	38.80	0	0.00	38.30	1	3,020	0.03%
2021/10/07	0	38.70	0.1	38.70	39.00	-0.1	3,071	0.00%
2021/10/06	2	38.80	0	0.00	38.35	2	3,154	0.06%
2021/10/05	0	0.00	6	38.35	38.95	-6	3,259	-0.18%
2021/10/04	0	0.00	0.5	38.55	38.40	-0.5	3,258	-0.02%
2021/10/01	1.5	38.67	0	0.00	38.70	1.5	3,280	0.05%
2021/09/30	0	0.00	4	39.15	39.40	-4	3,303	-0.12%
2021/09/29	1	38.95	0	0.00	38.90	1	3,297	0.03%
2021/09/28	0	0.00	5	38.55	39.20	-5	3,315	-0.15%
2021/09/27	2	38.60	0	38.85	38.75	2	3,306	0.06%
2021/09/23	4	38.99	2.7	39.04	39.05	1.3	3,309	0.04%
2021/09/22	3	39.03	29	39.12	38.90	-26	3,336	-0.78%
2021/09/17	2	39.93	8.8	39.91	39.80	-6.8	3,362	-0.20%
2021/09/15	0	0.00	1	40.30	40.90	-1	3,415	-0.03%
2021/09/14	10.3	40.81	0.2	40.75	40.65	10.1	3,430	0.30%
2021/09/13	1	40.85	20	40.33	40.85	-19	3,426	-0.55%
2021/09/10	2.2	40.83	0	0.00	40.90	2.2	3,436	0.06%
2021/09/09	1	40.80	0	0.00	40.65	1	3,437	0.03%
2021/09/07	1	40.80	0	0.00	40.75	1	3,444	0.03%
2021/09/06	6.4	41.79	0	0.00	40.50	6.4	3,432	0.19%
2021/09/03	2	41.80	0	42.35	41.85	2	3,447	0.06%
2021/09/02	0	42.40	0	0.00	42.35	0	3,451	0.00%
2021/09/01	27.2	42.21	0	0.00	42.50	27.2	3,474	0.78%
2021/08/31	1.2	41.80	1	41.80	42.50	0.2	3,501	0.01%
2021/08/30	1.1	41.67	1	42.00	42.00	0.1	3,521	0.00%
2021/08/27	0	40.80	2	41.00	41.25	-2	3,516	-0.06%
2021/08/26	0	40.90	0	0.00	40.85	0	3,540	0.00%
2021/08/25	1.1	41.09	0	0.00	41.05	1.1	3,551	0.03%
2021/08/24	1.1	40.41	5	40.90	41.15	-3.9	3,568	-0.11%
2021/08/23	1.2	40.37	0	0.00	40.40	1.2	3,584	0.03%
2021/08/20	1.1	39.98	0	0.00	40.35	1.1	3,605	0.03%
2021/08/19	2.1	40.33	0	0.00	40.25	2.1	3,593	0.06%
2021/08/18	1.1	40.20	16	40.23	40.45	-14.9	3,500	-0.43%
2021/08/17	5	39.90	0	0.00	39.25	5	3,468	0.15%
2021/08/13	7.2	40.53	9	40.43	40.75	-1.8	3,421	-0.05%
2021/08/12	1.1	39.76	0	0.00	40.30	1.1	3,356	0.03%
2021/08/11	0	0.00	5	38.85	38.90	-5	3,303	-0.15%
2021/08/10	2	37.85	0	0.00	37.70	2	3,274	0.06%
2021/08/09	6	37.87	0	0.00	38.20	6	3,207	0.19%
2021/08/06	1	43.75	0	0.00	43.80	1	3,156	0.03%
2021/08/04	3	43.75	0	0.00	43.70	3	3,219	0.09%
2021/08/02	0	0.00	1	43.55	43.95	-1	3,255	-0.03%
2021/07/30	5.4	43.65	0	0.00	43.00	5.4	3,232	0.17%
2021/07/28	0	0.00	0	43.10	43.80	0	3,239	0.00%
2021/07/27	0	0.00	4.1	43.95	43.80	-4.1	3,272	-0.13%
2021/07/26	0.1	43.90	2	43.90	43.80	-1.9	3,288	-0.06%
2021/07/20	0	0.00	2	42.45	42.75	-2	3,297	-0.06%
2021/07/19	3	42.62	7	42.36	42.80	-4	3,335	-0.12%
2021/07/16	0	0.00	0	41.50	41.35	0	3,373	0.00%
2021/07/13	2	41.00	13	41.56	41.10	-11	3,587	-0.31%
2021/07/12	0	0.00	3	40.75	40.75	-3	3,612	-0.08%
2021/07/08	0	0.00	4	40.00	40.00	-4	3,582	-0.11%
2021/07/06	0	0.00	1	39.35	39.35	-1	3,634	-0.03%
2021/07/05	5	39.10	0	0.00	39.10	5	3,661	0.14%
2021/06/30	1	39.00	1	39.15	39.10	0	3,847	0.00%
2021/06/29	1	39.30	0	0.00	39.15	1	3,928	0.03%
2021/06/28	2	38.95	1	38.85	39.15	1	3,965	0.03%
2021/06/21	2	37.60	0	0.00	37.15	2	4,491	0.04%
2021/06/18	6	37.43	0	0.00	37.40	6	4,520	0.13%
2021/06/16	5	37.52	0	0.00	37.60	5	4,612	0.11%
2021/06/09	1	36.70	0	0.00	36.30	1	4,690	0.02%
2021/06/07	3	36.78	0	0.00	36.70	3	4,674	0.06%
2021/06/04	1	37.40	0	0.00	37.20	1	4,662	0.02%
2021/06/03	1.1	37.85	0	0.00	37.70	1.1	4,701	0.02%
2021/06/02	2	37.93	0	0.00	38.05	2	4,704	0.04%
2021/06/01	0	0.00	1	38.00	38.15	-1	4,696	-0.02%
2021/05/31	11	37.56	0	0.00	37.50	11	4,713	0.23%
2021/05/28	4	37.71	0	0.00	37.80	4	4,724	0.08%
2021/05/27	1	37.25	0	0.00	37.70	1	4,811	0.02%
2021/05/25	8	37.12	0	0.00	37.05	8	4,933	0.16%
2021/05/24	19	37.32	2	37.30	37.35	17	5,043	0.34%
2021/05/21	10	36.70	1	36.95	36.85	9	5,132	0.18%
2021/05/20	6	36.24	2	36.38	36.25	4	5,146	0.08%
2021/05/19	1	36.60	1	36.70	36.70	0	5,150	0.00%
2021/05/18	3	36.30	0	0.00	36.40	3	5,160	0.06%
2021/05/17	3	35.92	45	34.62	34.45	-42	5,177	-0.81%
2021/05/14	6.5	37.19	16	37.01	37.05	-9.5	5,135	-0.19%
2021/05/13	4	37.20	3	37.17	37.00	1	5,092	0.02%
2021/05/12	13	38.29	4	37.37	37.95	9	5,049	0.18%
2021/05/11	12	41.06	3	40.95	40.55	9	4,897	0.18%
2021/05/10	5	42.19	5	42.35	42.25	0	4,824	0.00%
2021/05/07	6	41.66	0	0.00	41.65	6	4,832	0.12%
2021/05/06	3	41.73	0	0.00	41.55	3	4,817	0.06%
2021/05/04	7	42.82	1	43.25	42.05	6	4,761	0.13%
2021/05/03	3	43.37	7	43.60	43.35	-4	4,685	-0.09%
2021/04/29	2	43.50	0	0.00	43.60	2	4,661	0.04%
2021/04/27	0	0.00	1	44.10	43.65	-1	4,679	-0.02%
2021/04/26	5	42.72	2	43.15	43.70	3	4,624	0.06%
2021/04/23	3	42.75	2	42.95	42.50	1	4,577	0.02%
2021/04/22	10	43.76	6	44.17	43.30	4	4,539	0.09%
2021/04/21	1	42.05	5	43.19	43.60	-4	4,426	-0.09%
2021/04/20	13	42.41	1	42.40	42.40	12	4,394	0.27%
2021/04/19	1	41.55	3	42.42	43.00	-2	4,439	-0.05%
2021/04/16	1	41.15	10	41.12	41.50	-9	4,382	-0.21%
2021/04/15	1	40.25	2	40.33	40.40	-1	4,290	-0.02%
2021/04/14	2	39.75	0	0.00	39.90	2	4,278	0.05%
2021/04/13	7	40.48	1	40.55	40.25	6	4,286	0.14%
2021/04/12	3	40.17	2	40.13	40.30	1	4,252	0.02%
2021/04/09	1	40.80	1	40.50	40.75	0	4,206	0.00%
2021/04/08	1	40.50	6	40.57	40.70	-5	4,185	-0.12%
2021/04/07	0	0.00	8.1	39.95	40.20	-8.1	4,140	-0.20%
2021/04/06	4	39.53	1	39.70	39.60	3	4,068	0.07%
2021/04/01	11.1	39.26	3.1	39.60	39.75	8	3,998	0.20%
2021/03/31	7	39.69	0	39.95	39.55	7	3,897	0.18%
2021/03/30	5	39.71	11	39.59	39.95	-6	3,842	-0.16%
2021/03/29	11.1	39.45	1	39.25	39.25	10.1	3,718	0.27%
2021/03/26	0	39.70	5	39.46	39.50	-5	3,414	-0.15%
2021/03/25	0	39.30	1	39.60	39.75	-1	3,446	-0.03%
2021/03/24	1	39.70	1	39.50	39.90	0	3,377	0.00%
2021/03/22	7	39.04	4	38.85	39.05	3	3,335	0.09%
2021/03/19	4	37.84	1	37.95	38.15	3	3,289	0.09%
2021/03/18	1	38.45	0.2	38.38	38.30	0.8	3,309	0.02%
2021/03/16	2.3	38.39	0	0.00	38.15	2.3	3,440	0.07%
2021/03/15	2	37.30	2	37.80	38.20	0	3,623	0.00%
2021/03/10	2	37.05	0	0.00	36.95	2	3,854	0.05%
2021/03/08	0	0.00	2	37.25	37.50	-2	3,800	-0.05%
2021/03/05	4	36.70	4	36.89	36.90	0	3,788	0.00%
2021/03/04	2	37.00	1	36.90	36.95	1	3,823	0.03%
2021/03/03	2	37.53	1	37.35	37.45	1	3,817	0.03%
2021/03/02	3	37.23	3	37.12	36.85	0	3,772	0.00%
2021/02/25	0	0.00	1	35.80	35.70	-1	3,697	-0.03%
2021/02/24	1	36.10	1	36.30	36.05	0	3,646	0.00%
2021/02/23	0	0.00	2.2	34.76	35.25	-2.2	3,562	-0.06%
2021/02/18	0.2	33.80	0	0.00	33.70	0.2	3,475	0.00%
2021/02/04	0	0.00	1	33.45	33.45	-1	3,395	-0.03%
2021/02/01	1	31.70	1.1	31.94	32.05	-0.1	3,467	0.00%
2021/01/29	1	32.15	0	0.00	32.05	1	3,511	0.03%
2021/01/28	1	32.30	0	0.00	32.45	1	3,542	0.03%
2021/01/27	1	32.85	1	32.95	32.75	0	3,641	0.00%
2021/01/25	0	0.00	2	32.48	32.55	-2	3,781	-0.05%
2021/01/21	2	32.00	1	32.25	32.00	1	3,890	0.03%
2021/01/20	2	32.43	0	0.00	32.20	2	4,022	0.05%
2021/01/19	0	0.00	1	33.40	33.35	-1	4,056	-0.02%
2021/01/18	0	0.00	1	32.95	33.20	-1	4,059	-0.02%
2021/01/15	3	33.85	12	33.65	33.40	-9	4,055	-0.22%
2021/01/13	0	0.00	2	34.60	34.50	-2	4,026	-0.05%
2021/01/12	2	34.28	1	34.70	34.15	1	4,009	0.02%
2021/01/08	0	0.00	1	33.85	33.85	-1	3,853	-0.03%
2021/01/06	0	0.00	1	34.10	33.65	-1	3,912	-0.03%
2021/01/04	0	0.00	0.1	33.50	33.40	-0.1	3,897	0.00%
2020/12/31	2	33.80	0	0.00	33.65	2	3,954	0.05%
2020/12/24	0	0.00	1	33.60	33.20	-1	4,158	-0.02%
2020/12/23	1	33.00	0	0.00	33.00	1	4,219	0.02%
2020/12/22	0.2	33.90	2	33.15	33.15	-1.8	4,330	-0.04%
2020/12/21	6	34.18	1	34.35	33.80	5	4,367	0.11%
2020/12/18	0	0.00	1.2	34.01	33.75	-1.2	4,351	-0.03%
2020/12/17	1	33.45	0	0.00	33.50	1	4,374	0.02%
2020/12/15	1	33.30	0	33.85	33.40	1	4,362	0.02%
2020/12/14	1	33.90	0	0.00	33.85	1	4,359	0.02%
2020/12/10	3	33.43	15	33.54	33.50	-12	4,267	-0.28%
2020/12/09	4.3	32.21	177	32.48	32.75	-172.8	4,216	-4.10%	大賣/鉅額交易
2020/12/08	17	33.24	6	33.18	32.85	11	4,122	0.27%
2020/12/07	1	36.00	2	36.38	36.50	-1	3,829	-0.03%
2020/12/04	0	0.00	2	36.80	36.40	-2	3,860	-0.05%
2020/12/03	1	36.50	0	0.00	36.40	1	3,906	0.03%
2020/12/02	0	0.00	1	37.00	36.95	-1	4,075	-0.02%
2020/12/01	0	0.00	20	37.70	37.50	-20	4,195	-0.48%
2020/11/30	0	0.00	1	37.80	37.60	-1	4,223	-0.02%
2020/11/27	2	37.40	20	37.55	37.35	-18	4,223	-0.43%
2020/11/26	1	36.95	0	0.00	36.85	1	4,279	0.02%
2020/11/25	0	0.00	2	36.63	37.05	-2	4,336	-0.05%
2020/11/24	0	0.00	1	35.75	35.65	-1	4,360	-0.02%
2020/11/23	0	0.00	1	35.45	35.55	-1	4,590	-0.02%
2020/11/20	42	35.42	0	0.00	35.05	42	4,667	0.90%
2020/11/19	1	35.80	1	36.20	35.85	0	4,694	0.00%
2020/11/18	4	35.94	0	0.00	35.60	4	4,830	0.08%
2020/11/17	0	0.00	1	36.50	36.50	-1	4,892	-0.02%
2020/11/16	1	36.05	0	0.00	36.20	1	5,145	0.02%
2020/11/13	0	0.00	1	36.85	36.55	-1	5,398	-0.02%
2020/11/12	1	36.90	0	0.00	36.70	1	5,435	0.02%
2020/11/11	1	36.85	0	0.00	36.80	1	5,479	0.02%
2020/11/10	0	0.00	2	36.65	36.15	-2	5,508	-0.04%
2020/11/05	10	35.05	0	0.00	35.00	10	5,505	0.18%
2020/11/03	1	33.55	1	34.30	34.10	0	5,349	0.00%
2020/11/02	1	34.60	4	34.79	34.15	-3	5,346	-0.06%
2020/10/30	1	35.10	4	34.95	34.80	-3	5,274	-0.06%
2020/10/29	1	35.00	0	0.00	36.25	1	5,237	0.02%
2020/10/28	6	35.68	1	35.70	35.70	5	5,193	0.10%
2020/10/27	0	0.00	1	37.70	37.35	-1	5,119	-0.02%
2020/10/23	1	39.00	0	0.00	39.00	1	5,175	0.02%
2020/10/22	2	39.10	5	38.74	39.10	-3	5,247	-0.06%
2020/10/20	0	0.00	1	39.85	39.35	-1	5,414	-0.02%
2020/10/19	1	39.55	0	0.00	39.50	1	5,479	0.02%
2020/10/16	20	39.33	20	39.40	38.85	0	5,507	0.00%
2020/10/15	2	39.10	0	0.00	39.10	2	5,583	0.04%
2020/10/14	0	0.00	17	39.63	39.85	-17	5,570	-0.31%
2020/10/13	2	38.95	5	38.80	38.90	-3	5,575	-0.05%
2020/10/12	0	0.00	4	39.70	39.90	-4	5,666	-0.07%
2020/10/08	9	39.19	4	39.50	39.70	5	5,762	0.09%
2020/10/07	24	39.27	20	38.55	38.95	4	5,736	0.07%
2020/10/05	41	39.20	20	39.04	39.25	21	5,637	0.37%
2020/09/30	48	39.14	3	39.23	39.10	45	5,642	0.80%
2020/09/29	15	39.54	10	39.20	39.00	5	5,653	0.09%
2020/09/28	64	38.93	26	39.35	39.95	38	5,630	0.67%
2020/09/24	3	38.58	0	0.00	38.10	3	5,532	0.05%
2020/09/23	0	0.00	1	40.25	40.30	-1	5,528	-0.02%
2020/09/22	13	39.39	0	0.00	39.95	13	5,481	0.24%
2020/09/17	1	40.35	0	0.00	40.00	1	5,411	0.02%
2020/09/15	2	39.93	11	39.95	40.40	-9	5,467	-0.16%
2020/09/14	2	40.28	0	0.00	40.25	2	5,435	0.04%
2020/09/11	5	41.38	30	40.75	41.10	-25	5,441	-0.46%
2020/09/10	5	42.10	0	0.00	42.00	5	5,418	0.09%
2020/09/09	3	41.62	1	41.45	41.50	2	5,438	0.04%
2020/09/08	6	41.92	2	41.73	42.00	4	5,394	0.07%
2020/09/07	41	40.63	16	42.01	41.75	25	5,353	0.47%
2020/09/04	26	40.82	6	39.98	40.60	20	5,190	0.39%
2020/09/03	2	39.30	1	39.10	39.00	1	5,060	0.02%
2020/09/02	2	40.10	3	40.27	40.00	-1	5,018	-0.02%
2020/09/01	7	40.51	0	0.00	40.25	7	4,986	0.14%
2020/08/31	15	39.82	5	39.55	39.50	10	4,909	0.20%
2020/08/28	32	39.60	2	39.60	39.15	30	4,876	0.62%
2020/08/27	1	39.10	0	0.00	40.50	1	4,813	0.02%
2020/08/26	0	0.00	13	38.85	39.00	-13	4,599	-0.28%
2020/08/25	30	37.90	30	37.70	37.85	0	4,523	0.00%
2020/08/24	6	38.08	2	37.43	37.40	4	4,474	0.09%
2020/08/21	3	37.62	1	37.25	38.10	2	4,383	0.05%
2020/08/20	1	35.35	11	35.80	36.30	-10	4,360	-0.23%
2020/08/19	12	37.95	3	37.12	37.60	9	4,223	0.21%
2020/08/18	2	35.35	1	35.50	35.05	1	4,023	0.02%
2020/08/17	3	34.83	0	0.00	34.65	3	3,984	0.08%
2020/08/14	3	35.20	1	34.50	35.25	2	3,929	0.05%
2020/08/13	1	33.50	0	0.00	33.50	1	3,869	0.03%
2020/08/12	1	34.60	3	34.95	34.55	-2	3,827	-0.05%
2020/08/11	0	0.00	1	35.85	35.70	-1	3,749	-0.03%
2020/08/06	3	34.88	0	0.00	35.10	3	3,740	0.08%
2020/08/05	0	0.00	45	36.30	36.15	-45	3,679	-1.22%
2020/08/03	0	0.00	1	36.20	35.75	-1	3,670	-0.03%
2020/07/31	1	35.40	0	0.00	35.40	1	3,634	0.03%
2020/07/29	0	0.00	1	36.20	36.25	-1	3,524	-0.03%
2020/07/27	0	0.00	4	34.18	34.45	-4	3,373	-0.12%
2020/07/24	4	34.75	1	35.55	35.20	3	3,299	0.09%
2020/07/23	0	0.00	1	35.10	35.90	-1	3,206	-0.03%
2020/07/21	2	32.75	0	0.00	34.15	2	3,063	0.07%
2020/07/17	5	33.32	2	33.20	33.25	3	2,952	0.10%
2020/07/16	47	32.99	1	32.60	33.65	46	2,874	1.60%
2020/07/15	1	32.05	2	32.00	32.15	-1	2,735	-0.04%
2020/07/14	0	0.00	14	32.49	32.55	-14	2,622	-0.53%
2020/07/13	0	0.00	7	31.95	32.00	-7	2,589	-0.27%
2020/07/10	5	31.84	8	31.99	31.85	-3	2,645	-0.11%
2020/07/09	1	32.75	2	32.75	32.35	-1	2,639	-0.04%
2020/07/08	3	33.08	3	32.85	32.80	0	2,631	0.00%
2020/07/07	9	33.18	11	33.43	33.00	-2	2,622	-0.08%
2020/07/06	8	32.69	9	32.82	33.35	-1	2,537	-0.04%
2020/07/03	19	31.98	21	32.18	32.30	-2	2,501	-0.08%
2020/07/02	3	31.77	3	32.20	32.20	0	2,468	0.00%
2020/07/01	4	31.05	4	31.10	31.10	0	2,406	0.00%
2020/06/30	10	31.20	10	31.09	31.05	0	2,407	0.00%
2020/06/29	11	30.75	34	30.81	30.75	-23	2,413	-0.95%
2020/06/24	7	30.86	7	31.11	31.20	0	2,416	0.00%
2020/06/23	12	31.01	10	31.13	30.90	2	2,432	0.08%
2020/06/22	8	31.24	7	31.66	31.60	1	2,381	0.04%
2020/06/19	16	30.70	2	30.65	30.60	14	2,354	0.59%
2020/06/18	12	30.77	0	0.00	30.60	12	2,345	0.51%
2020/06/17	9	31.19	3	31.02	30.85	6	2,313	0.26%
2020/06/16	2	30.65	1	31.20	31.90	1	2,252	0.04%
2020/06/15	1	30.00	0	0.00	30.00	1	2,203	0.05%
2020/06/12	0	0.00	12	29.69	30.25	-12	2,217	-0.54%
2020/06/11	8	31.00	19	30.29	30.00	-11	2,256	-0.49%
2020/06/10	2	30.85	0	0.00	30.90	2	2,263	0.09%
2020/06/09	1	31.00	5	31.21	30.90	-4	2,349	-0.17%
2020/06/08	5	31.00	0	0.00	30.75	5	2,358	0.21%
2020/06/04	8	30.72	3	30.57	30.65	5	2,375	0.21%
2020/06/03	3	31.00	1	30.80	31.10	2	2,375	0.08%
2020/06/02	4	30.00	5	29.95	30.15	-1	2,318	-0.04%
2020/06/01	7	29.95	7	29.99	30.00	0	2,339	0.00%
2020/05/29	3	29.77	3	29.72	29.50	0	2,360	0.00%
2020/05/28	4	30.03	9	30.13	30.05	-5	2,349	-0.21%
2020/05/27	3	29.18	3	29.38	29.50	0	2,307	0.00%
2020/05/26	2	27.90	17	28.69	29.15	-15	2,240	-0.67%
2020/05/25	1	26.95	5	26.75	27.30	-4	2,148	-0.19%
2020/05/20	1	25.75	0	0.00	25.65	1	2,147	0.05%
2020/05/19	2	25.80	1	26.10	26.20	1	2,143	0.05%
2020/05/15	1	25.30	0	0.00	25.35	1	2,139	0.05%
2020/05/14	2	25.88	0	0.00	25.70	2	2,134	0.09%
2020/05/12	3	26.50	3	26.25	26.25	0	2,131	0.00%
2020/05/11	0	0.00	1	26.50	26.50	-1	2,124	-0.05%
2020/05/08	1	26.00	1	25.95	25.70	0	2,123	0.00%
2020/05/05	3	25.55	0	0.00	25.40	3	2,170	0.14%
2020/05/04	1	25.60	3	25.90	26.00	-2	2,171	-0.09%
2020/04/29	4	25.96	1	25.90	25.75	3	2,200	0.14%
2020/04/28	3	25.35	0	0.00	25.10	3	2,207	0.14%
2020/04/27	2	24.93	2	25.03	25.25	0	2,267	0.00%
2020/04/22	1	24.15	2	24.25	24.45	-1	2,284	-0.04%
2020/04/21	2	24.28	0	0.00	24.20	2	2,293	0.09%
2020/04/20	2	24.83	1	25.25	24.90	1	2,283	0.04%
2020/04/17	4	25.38	0	0.00	25.00	4	2,297	0.17%
2020/04/16	2	25.20	1	25.40	25.10	1	2,312	0.04%
2020/04/15	3	24.82	0	0.00	24.85	3	2,286	0.13%
2020/04/14	0	0.00	1	24.95	24.85	-1	2,227	-0.04%
2020/04/13	1	24.50	1	24.75	24.40	0	2,249	0.00%
2020/04/10	10	24.20	1	24.05	24.10	9	2,246	0.40%
2020/04/08	3	23.60	4	23.14	23.60	-1	2,249	-0.04%
2020/04/06	2	22.35	0	0.00	22.50	2	2,239	0.09%
2020/04/01	1	22.70	0	0.00	22.80	1	2,232	0.04%
2020/03/31	1	22.90	2	23.10	22.95	-1	2,227	-0.04%
2020/03/30	1	21.35	14	21.51	22.65	-13	2,209	-0.59%
2020/03/27	1	21.80	1	22.00	21.80	0	2,200	0.00%
2020/03/25	2	21.43	1	21.70	21.50	1	2,180	0.05%
2020/03/24	2	20.85	1	21.00	20.90	1	2,162	0.05%
2020/03/23	1	19.20	2	19.98	19.90	-1	2,176	-0.05%
2020/03/20	0	0.00	3	19.08	19.40	-3	2,192	-0.14%
2020/03/19	11	17.65	5	17.98	17.65	6	2,168	0.28%
2020/03/18	3	19.80	0	0.00	19.55	3	2,142	0.14%
2020/03/17	3	20.12	2	20.40	20.40	1	2,159	0.05%
2020/03/16	3	21.40	2	21.80	21.30	1	2,202	0.05%
2020/03/13	3	20.90	5	21.34	21.65	-2	2,184	-0.09%
2020/03/12	3	23.18	2	23.58	23.20	1	2,126	0.05%
2020/03/11	0	0.00	2	25.13	24.70	-2	2,145	-0.09%
2020/03/10	1	23.65	10	24.27	24.80	-9	2,187	-0.41%
2020/03/09	8	25.09	8	24.91	24.30	0	2,295	0.00%
2020/03/05	0	0.00	6	25.92	26.25	-6	2,525	-0.24%
2020/03/04	2	24.95	1	25.30	25.15	1	2,568	0.04%
2020/03/03	1	25.55	0	0.00	25.55	1	2,552	0.04%
2020/03/02	3	25.62	1	26.00	25.60	2	2,596	0.08%
2020/02/26	0	0.00	2	26.15	26.30	-2	2,610	-0.08%
2020/02/25	4	25.76	2	25.80	25.90	2	2,591	0.08%
2020/02/24	5	26.69	0	0.00	26.25	5	2,561	0.20%
2020/02/21	2	27.15	0	0.00	27.05	2	2,540	0.08%
2020/02/19	0	0.00	1	27.50	27.40	-1	2,538	-0.04%
2020/02/18	1	27.15	0	0.00	27.15	1	2,539	0.04%
2020/02/17	1	27.25	0	0.00	27.15	1	2,555	0.04%
2020/02/14	3	27.40	0	0.00	27.50	3	2,567	0.12%
2020/02/13	1	27.50	0	0.00	27.45	1	2,620	0.04%
2020/02/12	0	0.00	1	27.66	27.65	-1	2,621	-0.04%
2020/02/11	1	27.25	0	0.00	27.30	1	2,657	0.04%
2020/02/10	1	27.05	5	27.41	27.35	-4	2,803	-0.14%
2020/02/07	5	27.52	0	0.00	27.20	5	2,813	0.18%
2020/02/06	5	27.27	5	27.83	28.00	0	2,841	0.00%
2020/02/05	1	26.90	0	0.00	27.20	1	2,881	0.03%
2020/02/04	2	27.30	0	0.00	27.35	2	2,883	0.07%
2020/02/03	10	27.03	14	26.79	27.20	-4	2,997	-0.13%
2020/01/31	2	27.98	4	27.84	28.20	-2	3,331	-0.06%
2020/01/30	12	28.58	10	28.53	28.10	2	3,311	0.06%
2020/01/20	1	31.35	5	31.20	31.20	-4	3,257	-0.12%
2020/01/17	2	31.43	0	0.00	31.40	2	3,268	0.06%
2020/01/16	0	0.00	5	31.64	31.70	-5	3,291	-0.15%
2020/01/15	6	31.51	0	0.00	31.30	6	3,303	0.18%
2020/01/13	4	31.55	0	0.00	31.65	4	3,333	0.12%
2020/01/10	0	0.00	1	32.00	32.10	-1	3,406	-0.03%
2020/01/09	0	0.00	1	31.50	31.50	-1	3,555	-0.03%
2020/01/08	3	31.28	2	31.65	31.10	1	3,591	0.03%
2020/01/07	1	31.80	7	31.52	31.80	-6	3,685	-0.16%
2020/01/06	1	31.30	0	0.00	31.00	1	3,680	0.03%
2020/01/03	7	31.59	0	0.00	31.55	7	3,689	0.19%
2020/01/02	0	0.00	1	32.10	32.00	-1	3,681	-0.03%
2019/12/31	1	31.80	3	32.00	31.90	-2	3,688	-0.05%
2019/12/25	2	31.43	0	0.00	31.35	2	3,762	0.05%
2019/12/24	1	31.30	2	31.58	31.70	-1	3,799	-0.03%
2019/12/23	1	31.10	0	0.00	31.15	1	3,849	0.03%
2019/12/20	3	31.45	0	0.00	31.25	3	3,847	0.08%
2019/12/19	1	31.65	0	0.00	31.65	1	3,844	0.03%
2019/12/18	14	31.93	0	0.00	32.00	14	3,885	0.36%
2019/12/17	0	0.00	5	32.29	32.40	-5	3,898	-0.13%
2019/12/16	2	31.55	0	0.00	31.55	2	3,875	0.05%
2019/12/13	1	31.20	1	31.70	31.70	0	3,899	0.00%
2019/12/11	13	32.25	0	0.00	31.65	13	3,916	0.33%
2019/12/10	0	0.00	1	33.25	33.35	-1	3,807	-0.03%
2019/12/09	0	0.00	2	32.95	33.05	-2	3,809	-0.05%
2019/12/06	3	32.52	0	0.00	32.40	3	3,790	0.08%
2019/12/04	2	32.28	39	32.99	33.10	-37	3,808	-0.97%
2019/12/03	4	32.50	11	32.54	32.85	-7	3,707	-0.19%
2019/12/02	7	32.01	11	31.88	31.90	-4	3,632	-0.11%
2019/11/29	9	31.33	4	32.01	30.95	5	3,512	0.14%
2019/11/28	0	0.00	1	31.40	31.30	-1	3,436	-0.03%
2019/11/27	1	30.75	14	31.02	31.20	-13	3,442	-0.38%
2019/11/26	2	30.75	5	30.64	30.70	-3	3,391	-0.09%
2019/11/22	0	0.00	1	29.75	29.55	-1	3,488	-0.03%
2019/11/21	0	0.00	1	29.45	29.35	-1	3,525	-0.03%
2019/11/20	6	29.85	1	30.10	29.60	5	3,635	0.14%
2019/11/15	10	29.70	6	29.58	29.75	4	3,832	0.10%
2019/11/14	1	29.45	0	0.00	29.35	1	3,896	0.03%
2019/11/13	2	29.90	1	30.45	29.70	1	4,103	0.02%
2019/11/12	6	29.93	6	29.85	30.00	0	4,134	0.00%
2019/11/11	1	30.65	1	30.90	30.65	0	4,268	0.00%
2019/11/08	13	30.57	0	0.00	30.65	13	4,325	0.30%
2019/11/07	17	31.53	2	32.05	30.80	15	4,431	0.34%
2019/11/05	1	30.60	3	31.28	31.15	-2	4,563	-0.04%
2019/11/04	2	30.90	12	30.90	30.75	-10	4,635	-0.22%
2019/10/31	9	31.54	0	0.00	31.70	9	5,012	0.18%
2019/10/30	13	32.01	10	31.52	32.65	3	4,869	0.06%
2019/10/29	1	29.90	1	30.00	29.90	0	4,565	0.00%
2019/10/28	0	0.00	1	29.80	29.95	-1	4,591	-0.02%
2019/10/25	2	29.53	0	0.00	29.50	2	4,596	0.04%
2019/10/24	1	29.70	2	29.90	29.80	-1	4,606	-0.02%
2019/10/23	4	29.55	1	29.75	29.35	3	4,589	0.07%
2019/10/22	2	29.95	0	0.00	30.00	2	4,601	0.04%
2019/10/21	0	0.00	1	30.20	30.20	-1	4,655	-0.02%
2019/10/18	6	29.59	1	30.15	30.15	5	4,653	0.11%
2019/10/17	8	30.03	11	30.07	30.15	-3	4,605	-0.07%
2019/10/16	1	29.10	0	0.00	29.05	1	4,506	0.02%
2019/10/15	0	0.00	2	29.70	29.45	-2	4,593	-0.04%
2019/10/14	0	0.00	1.2	29.27	29.30	-1.2	4,531	-0.03%
2019/10/09	0	0.00	1	28.75	28.75	-1	4,586	-0.02%
2019/10/08	0	0.00	1	28.65	28.25	-1	4,634	-0.02%
2019/10/04	3	28.08	2	28.35	28.35	1	4,766	0.02%
2019/10/03	11	28.53	5	28.21	28.40	6	4,957	0.12%
2019/10/02	0	0.00	1	27.40	27.55	-1	4,983	-0.02%
2019/10/01	1	27.10	0	0.00	27.00	1	5,067	0.02%
2019/09/27	2	27.48	6	27.25	27.45	-4	5,163	-0.08%
2019/09/26	2	28.10	0	0.00	27.90	2	5,186	0.04%
2019/09/25	1	28.40	0	0.00	28.50	1	5,205	0.02%
2019/09/24	1	28.65	0	0.00	28.50	1	5,274	0.02%
2019/09/23	4	28.71	1	28.95	28.95	3	5,383	0.06%
2019/09/20	0	0.00	1	29.50	28.95	-1	5,436	-0.02%
2019/09/18	1	29.20	0	0.00	29.45	1	5,930	0.02%
2019/09/17	1	29.55	7	29.64	29.50	-6	5,926	-0.10%
2019/09/16	1	29.20	2	29.33	29.20	-1	6,053	-0.02%
2019/09/11	1	28.30	4	28.50	28.55	-3	6,176	-0.05%
2019/09/10	1	28.55	0	0.00	28.75	1	6,182	0.02%
2019/09/09	1	28.20	3	28.75	28.75	-2	6,223	-0.03%
2019/09/06	5	28.61	0	0.00	28.60	5	6,327	0.08%
2019/09/05	2	29.53	0	0.00	29.55	2	6,406	0.03%
2019/09/04	0	0.00	3	29.50	29.80	-3	6,439	-0.05%
2019/09/03	4	29.06	0	0.00	29.00	4	6,584	0.06%
2019/09/02	1	29.60	4	29.76	29.60	-3	6,667	-0.04%
2019/08/30	2	29.18	0	0.00	29.40	2	6,696	0.03%
2019/08/29	4	29.55	0	0.00	29.40	4	6,829	0.06%
2019/08/28	3	29.03	7	29.69	29.75	-4	6,902	-0.06%
2019/08/27	9	29.71	0	0.00	29.10	9	6,961	0.13%
2019/08/26	3	30.40	1	30.80	30.55	2	7,187	0.03%
2019/08/23	3	30.52	2	31.18	30.65	1	7,380	0.01%
2019/08/22	2	30.43	4	30.46	30.50	-2	7,476	-0.03%
2019/08/21	0	0.00	1	30.00	29.85	-1	7,625	-0.01%
2019/08/20	0	0.00	20	29.50	29.85	-20	7,849	-0.25%
2019/08/19	3	29.70	3	29.70	29.70	0	8,016	0.00%
2019/08/16	7	29.44	4	29.71	29.25	3	8,194	0.04%
2019/08/15	3	29.05	1	28.70	28.95	2	8,021	0.02%
2019/08/14	5	28.38	19	28.87	29.10	-14	8,078	-0.17%
2019/08/13	7	28.90	1	29.40	28.65	6	7,934	0.08%
2019/08/12	2	28.23	5	28.90	29.05	-3	7,932	-0.04%
2019/08/08	1	28.40	2	28.73	28.65	-1	7,829	-0.01%
2019/08/07	21	28.28	6	27.83	28.00	15	7,785	0.19%
2019/08/06	9	26.86	3	27.10	26.90	6	7,765	0.08%
2019/08/05	8	27.69	13	27.38	27.50	-5	7,740	-0.06%
2019/08/02	5	25.68	5	25.96	26.25	0	7,432	0.00%
2019/07/31	2	25.15	0	0.00	25.25	2	7,382	0.03%
2019/07/30	3	25.67	0	0.00	25.55	3	7,373	0.04%
2019/07/29	1	26.05	0	0.00	26.15	1	7,349	0.01%
2019/07/26	3	25.98	0	0.00	26.00	3	7,355	0.04%
2019/07/24	1	26.25	2	26.55	26.20	-1	7,313	-0.01%
2019/07/23	2	26.13	0	0.00	26.10	2	7,288	0.03%
2019/07/22	1	26.55	0	0.00	26.55	1	7,218	0.01%
2019/07/19	6	26.78	0	0.00	27.00	6	7,194	0.08%
2019/07/18	0	0.00	5	27.03	27.25	-5	7,182	-0.07%
2019/07/17	4	26.55	8	26.48	26.45	-4	7,151	-0.06%
2019/07/16	0	0.00	1	25.85	26.10	-1	7,047	-0.01%
2019/07/15	5	26.11	0	0.00	25.95	5	6,997	0.07%
2019/07/12	3	26.90	2	27.25	26.80	1	6,913	0.01%
2019/07/11	2	26.40	2	26.58	26.70	0	6,848	0.00%
2019/07/10	7	26.74	0	0.00	26.80	7	6,779	0.10%
2019/07/09	1	27.15	6	26.84	27.35	-5	6,692	-0.07%
2019/07/08	4	25.85	0	0.00	25.65	4	6,489	0.06%
2019/07/05	3	26.37	1	26.35	26.30	2	6,415	0.03%
2019/07/04	5	27.01	4	27.25	27.00	1	6,316	0.02%
2019/07/03	2	27.55	0	0.00	27.55	2	6,198	0.03%
2019/07/02	2	28.30	0	0.00	28.25	2	6,143	0.03%
2019/07/01	2	27.93	4	28.23	27.80	-2	6,108	-0.03%
2019/06/28	3	28.43	1	28.25	28.10	2	6,040	0.03%
2019/06/27	3	29.30	1	29.35	29.35	2	5,939	0.03%
2019/06/26	9	30.34	3	30.62	29.80	6	5,856	0.10%
2019/06/25	4	30.29	10	29.92	30.65	-6	5,568	-0.11%
2019/06/24	2	28.60	1	28.40	28.75	1	5,302	0.02%
2019/06/21	9	28.36	4	28.46	28.55	5	5,269	0.09%
2019/06/20	5	29.05	0	0.00	29.00	5	5,090	0.10%
2019/06/19	2	28.90	6	29.21	29.30	-4	5,049	-0.08%
2019/06/18	1	28.75	2	28.60	28.75	-1	4,949	-0.02%
2019/06/17	4	28.61	0	0.00	28.80	4	4,927	0.08%
2019/06/14	1	28.95	13	28.79	29.15	-12	4,865	-0.25%
2019/06/13	5	28.17	5	28.52	27.90	0	4,727	0.00%
2019/06/12	6	29.28	0	0.00	29.25	6	4,555	0.13%
2019/06/11	7	29.81	12	29.63	29.95	-5	4,482	-0.11%
2019/06/10	10	28.56	9	28.67	28.50	1	4,286	0.02%
2019/06/06	1	29.05	0	0.00	29.15	1	4,152	0.02%
2019/06/05	2	29.20	2	29.33	29.35	0	4,100	0.00%
2019/06/04	0	0.00	12	28.58	28.70	-12	3,912	-0.31%
2019/06/03	4	27.95	7	28.60	28.20	-3	3,815	-0.08%
2019/05/31	21	27.62	10	28.11	28.25	11	3,700	0.30%
2019/05/30	0	0.00	5	27.53	28.00	-5	3,383	-0.15%
2019/05/29	12	26.90	5	26.67	26.60	7	3,151	0.22%
2019/05/28	8	26.36	2	26.83	25.95	6	2,933	0.20%
2019/05/27	7	25.85	11	25.85	27.00	-4	2,663	-0.15%
2019/05/24	5	24.67	8	24.74	24.75	-3	2,390	-0.13%
2019/05/23	5	23.98	16	24.03	23.85	-11	2,218	-0.50%
2019/05/22	0	0.00	2	22.80	22.90	-2	2,008	-0.10%
2019/05/21	2	22.00	10	22.15	22.50	-8	1,992	-0.40%
2019/05/20	5	21.07	4	21.55	21.90	1	1,895	0.05%
2019/05/17	7	21.87	0	0.00	21.45	7	1,865	0.38%
2019/05/16	1	22.50	1	22.80	22.60	0	1,810	0.00%
2019/05/15	2	22.73	0	0.00	22.70	2	1,783	0.11%
2019/05/14	0	0.00	3	22.90	22.95	-3	1,721	-0.17%
2019/05/13	0	0.00	6	22.35	22.55	-6	1,583	-0.38%
2019/05/09	4	21.53	2	21.78	21.45	2	1,487	0.13%
2019/05/08	0	0.00	7	21.73	21.90	-7	1,444	-0.48%
2019/05/07	0	0.00	2	21.40	21.40	-2	1,405	-0.14%
2019/05/06	2	20.98	0	0.00	20.85	2	1,361	0.15%
2019/05/03	0	0.00	3	21.37	21.50	-3	1,338	-0.22%
2019/04/29	1	20.80	1	21.10	21.05	0	1,313	0.00%
2019/04/25	1	20.95	0	0.00	20.90	1	1,291	0.08%
2019/04/24	4	21.14	1	21.45	21.05	3	1,299	0.23%
2019/04/23	0	0.00	14	20.94	21.10	-14	1,278	-1.10%
2019/04/22	1	20.55	4	20.56	20.50	-3	1,235	-0.24%
2019/04/18	1	19.90	0	0.00	19.85	1	1,282	0.08%
2019/04/16	0	0.00	1	20.10	20.10	-1	1,323	-0.08%
2019/04/12	1	20.00	0	0.00	20.20	1	1,346	0.07%
2019/04/11	2	20.15	0	0.00	20.05	2	1,353	0.15%
2019/04/09	0	0.00	2	20.55	20.55	-2	1,356	-0.15%
2019/04/08	0	0.00	10	20.35	20.45	-10	1,349	-0.74%
2019/04/03	1	20.15	3	20.53	20.10	-2	1,335	-0.15%
2019/04/01	0	0.00	1	20.20	20.20	-1	1,295	-0.08%
2019/03/29	0	20.10	1	20.05	20.10	-1	1,275	-0.08%
2019/03/28	1	19.75	1	19.80	19.65	0	1,282	0.00%
2019/03/27	1	19.65	3	19.62	19.75	-2	1,342	-0.15%
2019/03/25	1	19.40	0	0.00	19.45	1	1,366	0.07%
2019/03/21	0	0.00	3	19.50	19.55	-3	1,384	-0.22%
2019/03/20	3	19.23	5	19.32	19.15	-2	1,409	-0.14%
2019/03/19	1	19.10	0	0.00	19.00	1	1,431	0.07%
2019/03/18	1	19.00	0	0.00	19.00	1	1,450	0.07%
2019/03/14	3	19.07	0	0.00	19.05	3	1,499	0.20%
2019/03/11	2	19.25	0	0.00	19.25	2	1,633	0.12%
2019/03/08	1	19.30	0	0.00	19.30	1	1,694	0.06%
2019/03/07	4	19.39	0	0.00	19.35	4	1,723	0.23%
2019/03/05	0	0.00	12	19.68	19.60	-12	1,802	-0.67%
2019/02/27	0	0.00	1	19.30	19.25	-1	1,889	-0.05%
2019/02/26	0	0.00	1	19.25	19.25	-1	1,909	-0.05%
2019/02/25	0	0.00	1	19.25	19.25	-1	1,918	-0.05%
2019/02/22	2	19.00	0	0.00	19.15	2	1,909	0.10%
2019/02/21	2	19.05	3	19.32	19.25	-1	1,900	-0.05%
2019/02/20	7	19.25	0	0.00	19.25	7	1,893	0.37%
2019/02/19	1	19.25	3	19.65	19.65	-2	1,861	-0.11%
2019/02/18	12	19.47	0	0.00	19.40	12	1,861	0.64%
2019/02/14	4	19.69	2	20.15	19.80	2	1,852	0.11%
2019/02/13	7	19.73	0	0.00	19.90	7	1,870	0.37%
2019/02/12	5	20.01	0	0.00	20.00	5	1,860	0.27%
2019/01/29	1	20.35	0	0.00	20.45	1	1,858	0.05%
2019/01/28	0	0.00	2	20.80	20.55	-2	1,883	-0.11%
2019/01/24	0	0.00	1	20.40	20.30	-1	1,885	-0.05%
2019/01/22	1	20.05	0	0.00	20.10	1	1,908	0.05%
2019/01/17	0	0.00	10	20.15	20.25	-10	2,390	-0.42%
2019/01/16	1	20.20	0	0.00	20.20	1	2,461	0.04%
2019/01/15	0	0.00	12	19.86	20.60	-12	2,487	-0.48%
2019/01/14	3	19.98	0	0.00	19.95	3	2,497	0.12%
2019/01/11	12	20.44	5	21.34	20.40	7	2,821	0.25%
2019/01/10	6	20.92	0	0.00	21.05	6	2,800	0.21%
2019/01/09	0	0.00	1	21.40	21.30	-1	2,835	-0.04%
2019/01/07	21	21.60	1	21.35	21.25	20	2,837	0.70%
2019/01/04	0	0.00	3	21.08	21.35	-3	2,858	-0.10%
2019/01/03	0	0.00	1	20.90	21.20	-1	2,972	-0.03%
2019/01/02	0	0.00	2	21.00	20.85	-2	3,016	-0.07%
2018/12/26	0	0.00	1	20.40	20.25	-1	3,226	-0.03%
2018/12/25	2	19.95	0	0.00	20.15	2	3,328	0.06%
2018/12/22	0	0.00	3	20.40	20.25	-3	3,323	-0.09%
2018/12/21	3	20.17	0	0.00	20.05	3	3,322	0.09%
2018/12/20	4	20.60	5	20.92	20.60	-1	3,299	-0.03%
2018/12/18	0	0.00	3	20.40	20.40	-3	3,234	-0.09%
2018/12/14	2	20.13	0	0.00	20.15	2	3,218	0.06%
2018/12/13	1	20.50	2	20.38	20.50	-1	3,207	-0.03%
2018/12/12	0	0.00	2	19.95	20.10	-2	3,178	-0.06%
2018/12/10	1	19.20	1	19.60	19.10	0	3,199	0.00%
2018/12/07	0	0.00	2	19.35	19.60	-2	3,222	-0.06%
2018/12/06	2	18.93	0	0.00	18.70	2	3,180	0.06%
2018/12/04	0	0.00	1	19.75	19.75	-1	3,114	-0.03%
2018/11/29	0	0.00	20	19.13	19.25	-20	3,143	-0.64%
2018/11/28	4	19.20	4	19.34	19.10	0	3,116	0.00%
2018/11/27	27	18.78	10	18.93	18.90	17	3,107	0.55%
2018/11/26	0	0.00	1	18.30	18.25	-1	3,046	-0.03%
2018/11/23	0	0.00	2	18.35	17.75	-2	3,028	-0.07%
2018/11/22	0	0.00	2	18.10	17.95	-2	3,054	-0.07%
2018/11/21	1	17.55	0	0.00	17.70	1	3,032	0.03%
2018/11/20	1	17.80	0	0.00	17.90	1	3,011	0.03%
2018/11/19	10	17.80	15	18.09	18.15	-5	2,987	-0.17%
2018/11/15	1	17.10	0	0.00	17.25	1	2,952	0.03%
2018/11/14	0	0.00	3	17.32	17.25	-3	2,943	-0.10%
2018/11/13	2	16.95	3	16.92	17.00	-1	2,931	-0.03%
2018/11/12	6	16.74	4	16.85	16.90	2	2,924	0.07%
2018/11/09	1	17.15	0	0.00	17.15	1	2,912	0.03%
2018/11/08	1	17.45	4	17.58	17.55	-3	2,928	-0.10%
2018/11/07	1	16.70	2	16.85	16.90	-1	2,922	-0.03%
2018/11/05	5	16.66	0	0.00	16.60	5	2,961	0.17%
2018/11/02	0	0.00	1	17.35	17.25	-1	2,928	-0.03%
2018/11/01	1	16.95	1	17.20	17.10	0	2,919	0.00%
2018/10/31	2	17.00	1	17.05	17.00	1	2,907	0.03%
2018/10/30	1	16.50	1	16.85	16.85	0	2,900	0.00%
2018/10/29	0	0.00	2	16.98	17.00	-2	2,891	-0.07%
2018/10/26	5	16.93	1	16.75	16.80	4	2,871	0.14%
2018/10/25	5	17.61	0	0.00	17.55	5	2,496	0.20%
2018/10/24	3	18.32	1	18.50	18.30	2	2,467	0.08%
2018/10/23	3	18.53	7	18.28	18.35	-4	2,419	-0.17%
2018/10/22	5	18.95	0	0.00	18.95	5	2,392	0.21%
2018/10/19	4	18.99	5	19.49	19.10	-1	2,390	-0.04%
2018/10/18	2	19.18	0	0.00	19.25	2	2,088	0.10%
2018/10/17	6	19.83	0	0.00	19.75	6	2,092	0.29%
2018/10/16	2	20.20	0	0.00	20.15	2	2,135	0.09%
2018/10/15	2	20.38	0	0.00	20.15	2	2,144	0.09%
2018/10/12	3	20.63	0	0.00	20.80	3	2,110	0.14%
2018/10/11	8	20.87	4	21.34	20.70	4	2,114	0.19%
2018/10/09	0	0.00	1	22.85	22.75	-1	2,001	-0.05%
2018/10/08	2	22.85	3	22.83	22.65	-1	1,955	-0.05%
2018/10/05	6	22.63	1	22.60	22.65	5	1,941	0.26%
2018/10/04	1	23.20	2	23.45	23.55	-1	1,857	-0.05%
2018/10/03	2	22.78	6	22.53	22.95	-4	1,753	-0.23%
2018/10/01	0	0.00	4	21.90	22.05	-4	1,711	-0.23%
2018/09/28	7	21.59	1	21.75	21.75	6	1,719	0.35%
2018/09/27	1	21.70	0	0.00	21.65	1	1,744	0.06%
2018/09/26	0	0.00	1	22.00	21.85	-1	1,771	-0.06%
2018/09/25	0	0.00	3	21.90	21.85	-3	1,828	-0.16%
2018/09/21	3	21.75	7	21.77	21.75	-4	1,908	-0.21%
2018/09/20	6	21.53	0	0.00	21.50	6	1,915	0.31%
2018/09/18	3	22.02	0	0.00	21.90	3	1,939	0.15%
2018/09/17	4	22.06	3	22.37	22.40	1	1,946	0.05%
2018/09/14	1	22.20	4	22.36	22.25	-3	1,927	-0.16%
2018/09/13	1	21.85	5	21.71	21.85	-4	1,873	-0.21%
2018/09/10	3	21.15	1	21.25	21.15	2	1,927	0.10%
2018/09/07	3	21.55	1	21.60	21.60	2	1,940	0.10%
2018/09/06	2	22.20	1	22.35	22.30	1	1,902	0.05%
2018/09/04	1	22.40	0	0.00	22.45	1	1,867	0.05%
2018/09/03	1	22.45	7	22.49	22.40	-6	1,941	-0.31%
2018/08/31	0	0.00	3	22.10	22.10	-3	1,921	-0.16%
2018/08/30	1	21.80	1	21.95	22.05	0	1,971	0.00%
2018/08/29	3	22.17	5	22.39	22.30	-2	2,036	-0.10%
2018/08/28	0	0.00	2	21.20	21.25	-2	2,015	-0.10%
2018/08/23	0	0.00	2	21.10	21.30	-2	2,152	-0.09%
2018/08/21	0	0.00	1	20.80	20.90	-1	2,207	-0.05%
2018/08/17	0	0.00	1	20.55	20.55	-1	2,289	-0.04%
2018/08/16	1	20.40	0	0.00	20.55	1	2,307	0.04%
2018/08/15	4	20.99	0	0.00	20.70	4	2,314	0.17%
2018/08/14	1	21.10	1	21.50	21.30	0	2,311	0.00%
2018/08/13	7	21.60	1	21.55	21.40	6	2,333	0.26%
2018/08/08	2	22.20	0	0.00	22.20	2	2,326	0.09%
2018/08/02	1	22.20	0	0.00	22.20	1	2,476	0.04%
2018/08/01	0	0.00	1	22.60	22.60	-1	2,491	-0.04%
2018/07/31	1	22.30	0	0.00	22.35	1	2,487	0.04%
2018/07/30	1	22.25	0	0.00	22.40	1	2,485	0.04%
2018/07/27	0	0.00	2	22.40	22.50	-2	2,474	-0.08%
2018/07/25	1	22.10	4	22.04	22.10	-3	2,456	-0.12%
2018/07/23	13	21.80	16	21.57	21.65	-3	2,373	-0.13%
2018/07/20	2	20.88	0	0.00	20.85	2	2,288	0.09%
2018/07/19	1	21.10	0	0.00	21.00	1	2,268	0.04%
2018/07/18	2	21.28	0	0.00	21.15	2	2,281	0.09%
2018/07/17	2	21.50	0	0.00	21.45	2	2,253	0.09%
2018/07/16	1	21.50	1	21.70	21.60	0	2,252	0.00%
2018/07/13	0	0.00	2	21.68	21.55	-2	2,245	-0.09%
2018/07/11	1	21.30	0	0.00	21.25	1	2,331	0.04%
2018/07/09	4	21.55	2	21.75	21.50	2	2,376	0.08%
2018/07/06	5	21.40	1	21.50	21.50	4	2,321	0.17%
2018/07/05	6	21.78	2	21.90	21.60	4	2,321	0.17%
2018/07/04	2	21.68	5	21.57	21.70	-3	2,303	-0.13%
2018/07/03	3	21.05	12	20.98	21.00	-9	2,311	-0.39%
2018/07/02	4	21.76	2	22.25	21.40	2	2,256	0.09%
2018/06/29	1	22.10	0	0.00	22.10	1	2,191	0.05%
2018/06/28	1	21.95	5	22.18	22.05	-4	2,182	-0.18%
2018/06/27	1	22.20	0	0.00	22.15	1	2,163	0.05%
2018/06/26	1	22.45	0	0.00	22.45	1	2,163	0.05%
2018/06/25	1	22.70	0	0.00	22.80	1	2,159	0.05%
2018/06/22	1	22.75	0	0.00	22.80	1	2,200	0.05%
2018/06/21	1	22.70	2	22.90	22.75	-1	2,208	-0.05%
2018/06/20	5	22.49	1	22.60	22.65	4	2,203	0.18%
2018/06/19	5	22.63	5	22.76	22.90	0	2,176	0.00%
2018/06/15	0	0.00	16	22.61	22.50	-16	2,154	-0.74%
2018/06/14	2	22.13	4	22.19	22.10	-2	2,137	-0.09%
2018/06/13	2	21.98	0	0.00	22.00	2	2,147	0.09%
2018/06/12	1	22.15	0	0.00	22.25	1	2,152	0.05%
2018/06/11	2	22.30	0	0.00	22.10	2	2,144	0.09%
2018/06/08	3	22.92	0	0.00	22.75	3	2,111	0.14%
2018/06/07	2	22.75	2	23.15	23.20	0	2,103	0.00%
2018/06/06	10	23.19	7	23.02	23.05	3	2,064	0.15%
2018/06/05	1	22.20	0	0.00	22.35	1	1,998	0.05%
2018/06/04	4	22.08	1	22.35	22.30	3	1,981	0.15%
2018/06/01	12	22.06	7	21.71	22.10	5	1,952	0.26%
2018/05/31	0	0.00	1	21.20	21.15	-1	1,886	-0.05%
2018/05/30	0	0.00	1	21.05	21.05	-1	1,884	-0.05%
2018/05/29	3	21.15	0	0.00	20.85	3	1,891	0.16%
2018/05/28	3	21.70	0	0.00	21.55	3	1,878	0.16%
2018/05/25	2	21.90	2	21.98	22.00	0	1,843	0.00%
2018/05/24	0	0.00	1	21.65	21.75	-1	1,805	-0.06%
2018/05/22	2	21.35	0	0.00	21.45	2	1,767	0.11%
2018/05/21	1	21.20	2	21.45	21.50	-1	1,755	-0.06%
2018/05/18	1	20.45	6	20.38	20.80	-5	1,705	-0.29%
2018/05/17	0	0.00	2	19.95	19.90	-2	1,690	-0.12%
2018/05/16	0	0.00	2	19.85	19.80	-2	1,701	-0.12%
2018/05/15	3	19.75	143	19.93	19.75	-140	1,723	-8.12%	大賣/鉅額交易
2018/05/14	2	20.05	4	20.15	20.15	-2	1,771	-0.11%
2018/05/11	2	19.65	1	19.80	19.80	1	1,792	0.06%
2018/05/10	2	19.73	10	19.67	19.70	-8	1,775	-0.45%
2018/05/09	4	18.56	2	18.65	18.70	2	1,711	0.12%
2018/05/07	1	18.75	0	0.00	18.85	1	1,777	0.06%
2018/05/04	3	18.92	0	0.00	18.85	3	1,773	0.17%
2018/05/03	1	19.10	0	0.00	19.00	1	1,778	0.06%
2018/05/02	1	19.25	1	19.40	19.40	0	1,787	0.00%
2018/04/30	0	0.00	2	19.28	19.40	-2	1,812	-0.11%
2018/04/27	2	19.05	1	19.30	19.00	1	1,889	0.05%
2018/04/26	1	19.10	0	0.00	19.00	1	1,946	0.05%
2018/04/25	0	0.00	5	19.26	19.20	-5	2,034	-0.25%
2018/04/24	3	19.08	0	0.00	19.00	3	2,103	0.14%
2018/04/23	2	19.40	3	19.60	19.35	-1	2,222	-0.04%
2018/04/20	3	19.40	0	0.00	19.40	3	2,372	0.13%
2018/04/19	0	0.00	4	19.70	19.65	-4	2,615	-0.15%
2018/04/18	2	19.45	5	19.95	19.60	-3	2,718	-0.11%
2018/04/17	74	19.60	0	0.00	19.45	74	2,719	2.72%
2018/04/16	73	20.10	1	20.10	20.10	72	2,727	2.64%
2018/04/11	2	20.75	0	0.00	20.65	2	2,793	0.07%
2018/04/10	1	20.95	0	0.00	20.90	1	2,869	0.03%
2018/04/09	0	21.10	2	21.20	21.10	-2	2,984	-0.07%
2018/04/03	1	20.75	0	0.00	20.70	1	3,174	0.03%
2018/04/02	1	20.85	5	21.06	20.85	-4	3,218	-0.12%
2018/03/30	1	20.65	1	20.90	20.55	0	3,332	0.00%
2018/03/29	2	20.63	0	0.00	20.50	2	3,433	0.06%
2018/03/28	0	0.00	1	20.90	20.90	-1	3,452	-0.03%
2018/03/27	2	20.75	0	0.00	20.55	2	3,438	0.06%
2018/03/26	1	21.00	0	0.00	21.00	1	3,407	0.03%
2018/03/23	2	21.20	0	0.00	21.05	2	3,400	0.06%
2018/03/22	1	21.45	2	21.65	21.50	-1	3,384	-0.03%
2018/03/21	3	21.60	1	21.90	21.50	2	3,381	0.06%
2018/03/20	0	0.00	133	21.60	21.65	-133	3,359	-3.96%	大賣/鉅額交易
2018/03/19	1	21.20	2	21.48	21.15	-1	3,348	-0.03%
2018/03/16	5	21.07	0	0.00	20.90	5	3,325	0.15%
2018/03/15	1	21.45	0	0.00	21.45	1	3,282	0.03%
2018/03/14	1	21.60	5	21.68	21.50	-4	3,265	-0.12%
2018/03/12	0	0.00	1	21.35	21.40	-1	3,217	-0.03%
2018/03/09	0	0.00	1	20.95	21.10	-1	3,204	-0.03%
2018/03/07	0	0.00	32	20.45	20.35	-32	3,302	-0.97%
2018/03/06	1	20.55	18	20.75	20.55	-17	3,300	-0.52%
2018/03/05	149	20.90	0	0.00	20.65	149	3,305	4.51%	大買/鉅額交易
2018/03/02	36	21.18	0	0.00	21.05	36	3,314	1.09%
2018/03/01	30	20.93	47	21.24	21.60	-17	3,366	-0.50%
2018/02/27	0	0.00	91	21.22	21.10	-91	3,328	-2.73%
2018/02/23	18	21.10	0	0.00	21.15	18	3,335	0.54%
2018/02/22	18	20.99	10	21.15	21.15	8	3,422	0.23%
2018/02/21	30	20.94	31	20.85	21.25	-1	3,444	-0.03%
2018/02/12	18	20.52	0	0.00	20.40	18	3,432	0.52%
2018/02/09	24	20.22	23	20.56	20.60	1	3,459	0.03%
2018/02/08	10	20.85	62	20.91	20.80	-52	3,436	-1.51%
2018/02/07	41	20.62	91	20.89	20.85	-50	3,428	-1.46%
2018/02/06	67	20.59	19	20.16	20.05	48	3,411	1.41%
2018/02/05	10	21.30	10	21.75	21.95	0	3,357	0.00%
2018/02/02	59	21.99	34	22.11	21.90	25	3,319	0.75%
2018/02/01	27	22.13	0	0.00	22.00	27	3,334	0.81%
2018/01/31	1	22.05	1	22.35	22.35	0	3,331	0.00%
2018/01/30	53	21.94	75	22.00	22.00	-22	3,329	-0.66%
2018/01/29	22	22.73	0	0.00	22.50	22	3,250	0.68%
2018/01/25	3	22.77	1	23.00	22.90	2	3,301	0.06%
2018/01/24	12	22.93	0	0.00	22.95	12	3,310	0.36%
2018/01/23	1	23.15	1	23.50	23.15	0	3,334	0.00%
2018/01/22	2	22.65	20	23.50	22.65	-18	3,294	-0.55%
2018/01/19	28	22.75	33	23.11	23.20	-5	3,279	-0.15%
2018/01/18	47	23.19	5	23.50	23.00	42	3,253	1.29%
2018/01/17	0	0.00	25	23.90	23.80	-25	3,185	-0.78%
2018/01/16	20	22.55	22	23.39	23.75	-2	3,049	-0.07%
2018/01/15	59	22.96	102	23.26	22.45	-43	2,889	-1.49%	大賣/
2018/01/12	3	21.98	10	22.26	22.80	-7	2,644	-0.26%
2018/01/11	6	21.89	3	21.97	21.90	3	2,536	0.12%
2018/01/10	3	22.00	3	22.03	22.00	0	2,497	0.00%
2018/01/09	1	21.35	0	0.00	21.35	1	2,444	0.04%
2018/01/08	2	21.58	2	22.15	21.45	0	2,474	0.00%
2018/01/05	0	0.00	2	21.90	22.05	-2	2,418	-0.08%
2018/01/04	3	22.10	0	0.00	21.80	3	2,401	0.12%
2018/01/03	3	21.87	1	22.15	21.85	2	2,314	0.09%
2018/01/02	2	21.20	5	21.33	21.70	-3	2,187	-0.14%