冠德 (2520)-元大-蘆洲券商分點個股進出

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
58.8
漲跌
▼0.7
漲幅
-1.18%
成交量
5,964張
產業
上市營建類股
380人加入追蹤

立即追蹤
本地時間:14:30(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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/06/12	11	58.82	11	59.08	59.50	0	14,053	0.00%
2024/06/11	22	61.42	8.2	60.18	60.30	13.8	13,956	0.10%
2024/06/07	34	61.67	13	61.54	61.00	21	13,711	0.15%
2024/06/06	3	60.96	17.3	60.91	61.20	-14.3	13,462	-0.11%
2024/06/05	48	60.94	34.1	61.23	60.90	13.9	13,261	0.10%
2024/06/04	24.1	59.42	16.1	59.62	60.80	8	13,052	0.06%
2024/06/03	42	58.20	28.2	58.04	59.40	13.9	12,891	0.11%
2024/05/31	27	57.92	30	58.30	57.60	-3	12,742	-0.02%
2024/05/30	2.2	55.18	1	56.00	55.60	1.2	12,562	0.01%
2024/05/29	2.1	54.90	2	56.45	55.80	0.1	12,507	0.00%
2024/05/28	15	55.25	16.2	55.42	55.60	-1.2	12,400	-0.01%
2024/05/27	6.1	53.51	7	53.49	53.50	-1	12,274	-0.01%
2024/05/24	11	53.20	18	53.78	53.60	-7	12,229	-0.06%
2024/05/23	2.1	55.07	19	53.48	53.90	-16.9	12,156	-0.14%
2024/05/22	0.4	57.03	6	57.30	56.90	-5.6	11,867	-0.05%
2024/05/21	24.1	57.53	13	58.02	57.80	11.1	11,734	0.09%
2024/05/20	96	58.99	94	59.20	58.80	2	11,595	0.02%
2024/05/17	26	57.77	34	57.84	58.40	-8	11,186	-0.07%
2024/05/16	22	56.65	15	55.99	56.40	7	11,024	0.06%
2024/05/15	9.1	55.09	16	54.78	54.20	-7	10,814	-0.06%
2024/05/14	15.3	55.12	18	55.89	54.70	-2.8	10,674	-0.03%
2024/05/13	43.2	56.35	23	56.52	56.80	20.2	10,442	0.19%
2024/05/10	75	58.22	80	58.46	56.90	-5	10,181	-0.05%
2024/05/09	45.1	58.55	45.5	58.54	57.10	-0.4	9,814	0.00%
2024/05/08	24.5	59.34	13.1	59.14	58.20	11.4	9,506	0.12%
2024/05/07	105	61.28	110	61.33	61.60	-5	9,186	-0.05%	大買/大賣/
2024/05/06	66	62.59	68.3	62.37	63.40	-2.2	8,657	-0.03%
2024/05/03	79	59.69	76	59.99	61.00	3	8,213	0.04%
2024/05/02	73.1	59.42	99.6	58.60	60.00	-26.5	7,784	-0.34%
2024/04/30	47	55.72	39	56.10	56.30	8	7,191	0.11%
2024/04/29	65.5	56.97	44.1	57.76	57.50	21.4	6,801	0.31%
2024/04/26	78.3	55.05	90	54.91	54.60	-11.7	6,223	-0.19%
2024/04/25	23	52.53	43.4	52.31	52.50	-20.4	5,733	-0.36%
2024/04/24	25.2	50.74	24	50.73	50.50	1.2	5,350	0.02%
2024/04/23	41	49.29	40	49.34	50.80	1	5,194	0.02%
2024/04/22	97.1	50.68	112	51.22	48.95	-14.9	4,823	-0.31%	大賣/
2024/04/19	55.2	48.65	87	48.55	49.40	-31.8	3,703	-0.86%
2024/04/18	46	48.13	19.1	47.73	49.40	26.9	3,077	0.87%
2024/04/17	0	0.00	7	44.20	44.95	-7	2,795	-0.25%
2024/04/16	0	43.33	7	43.37	43.20	-7	2,747	-0.25%
2024/04/15	0	44.60	0	0.00	44.20	0	2,686	0.00%
2024/04/12	0	0.00	0.5	44.84	45.25	-0.5	2,704	-0.02%
2024/04/11	8	45.01	6	44.90	44.90	2	2,753	0.07%
2024/04/10	5	43.16	2.1	43.24	43.50	2.9	2,642	0.11%
2024/04/09	5	42.70	1	42.80	42.75	4	2,585	0.15%
2024/04/08	1	42.50	6	42.41	42.50	-5	2,552	-0.20%
2024/04/03	0	42.06	0	0.00	41.85	0	2,494	0.00%
2024/04/02	1	42.90	10	43.15	42.65	-9	2,456	-0.37%
2024/04/01	4	42.25	10	42.05	42.35	-6	2,392	-0.25%
2024/03/29	0	41.70	0	41.45	41.80	0	2,302	0.00%
2024/03/28	0	0.00	3.1	41.36	41.05	-3.1	2,268	-0.14%
2024/03/27	1	41.35	15	41.00	41.30	-14	2,232	-0.63%
2024/03/26	1	39.85	1	39.80	39.75	0	2,109	0.00%
2024/03/25	0	0.00	0.2	39.15	39.15	-0.2	2,096	-0.01%
2024/03/22	1	38.80	0	0.00	38.65	1	2,089	0.05%
2024/03/20	0	38.60	0	0.00	38.30	0	2,122	0.00%
2024/03/18	1	38.55	0	0.00	38.80	1	2,231	0.04%
2024/03/15	1	38.60	0.4	38.70	38.55	0.7	2,243	0.03%
2024/03/14	0	39.43	1	39.60	39.50	-1	2,246	-0.04%
2024/03/13	0	38.60	1.2	38.54	38.65	-1.2	2,267	-0.05%
2024/03/12	5	39.00	0	0.00	39.30	5	2,287	0.22%
2024/03/11	0.2	39.00	0	0.00	38.75	0.2	2,309	0.01%
2024/03/07	2	38.30	1.2	38.50	38.45	0.8	2,366	0.03%
2024/03/06	1	38.85	0	0.00	38.75	1	2,348	0.04%
2024/03/01	0	39.15	2	39.50	39.15	-2	2,354	-0.08%
2024/02/26	0	39.20	0	0.00	39.10	0	2,386	0.00%
2024/02/23	0	39.85	0.1	40.30	39.85	0	2,364	0.00%
2024/02/22	0	40.20	0	0.00	40.40	0	2,367	0.00%
2024/02/20	0	40.00	0	0.00	39.80	0	2,353	0.00%
2024/02/19	0	0.00	1	40.40	40.15	-1	2,347	-0.04%
2024/02/16	0	39.50	0	0.00	39.65	0	2,324	0.00%
2024/02/15	0	38.80	0	0.00	39.40	0	2,310	0.00%
2024/02/05	0	0.00	1	39.00	38.90	-1	2,295	-0.04%
2024/02/02	0.1	38.87	1	38.95	38.60	-0.9	2,280	-0.04%
2024/02/01	0	39.43	0	0.00	39.25	0	2,264	0.00%
2024/01/31	0	0.00	3	39.15	39.55	-3	2,259	-0.13%
2024/01/30	0	39.25	0	0.00	39.20	0	2,259	0.00%
2024/01/29	7.1	39.30	0	0.00	39.55	7.1	2,260	0.31%
2024/01/26	1	39.75	1	39.80	39.95	0	2,251	0.00%
2024/01/25	0.2	38.75	0	0.00	38.55	0.2	2,219	0.01%
2024/01/24	3	38.55	0	0.00	38.55	3	2,221	0.14%
2024/01/22	0	0.00	1	38.45	38.80	-1	2,240	-0.04%
2024/01/19	0.2	38.35	0	0.00	38.10	0.2	2,278	0.01%
2024/01/18	0	0.00	2	38.15	38.00	-2	2,276	-0.09%
2024/01/17	12.2	38.07	0	0.00	37.85	12.2	2,257	0.54%
2024/01/15	12	40.00	0	0.00	39.95	12	2,206	0.54%
2024/01/11	1	39.10	0	0.00	39.20	1	2,147	0.05%
2024/01/10	2	39.33	0	0.00	39.25	2	2,173	0.09%
2024/01/09	3.2	40.04	6	40.20	39.90	-2.8	2,152	-0.13%
2024/01/08	8	41.53	0.9	40.90	40.80	7.1	2,110	0.34%
2024/01/05	1	40.90	11	40.73	40.90	-10	2,032	-0.49%
2024/01/04	11.9	39.70	3.1	39.90	39.90	8.8	1,888	0.47%
2024/01/02	2	39.15	2	39.35	39.10	0	1,848	0.00%
2023/12/27	0	0.00	4	39.05	39.10	-4	1,853	-0.22%
2023/12/26	3	38.60	2	38.95	39.00	1	1,838	0.05%
2023/12/21	2	37.78	0	0.00	37.70	2	1,822	0.11%
2023/12/20	1	37.95	0	0.00	38.00	1	1,809	0.06%
2023/12/19	1	38.10	0	0.00	38.50	1	1,782	0.06%
2023/12/18	4	38.38	0	0.00	38.10	4	1,779	0.22%
2023/12/15	9	38.72	0	0.00	38.55	9	1,756	0.51%
2023/12/14	1	38.95	3.2	39.33	39.10	-2.2	1,719	-0.13%
2023/12/12	4	37.25	0	0.00	37.25	4	1,577	0.25%
2023/12/11	5	37.52	0	0.00	37.70	5	1,543	0.32%
2023/12/08	4	38.05	0	0.00	38.15	4	1,511	0.26%
2023/12/07	0	0.00	2	38.53	38.70	-2	1,449	-0.14%
2023/12/06	0	0.00	1	39.80	39.00	-1	1,398	-0.07%
2023/12/05	0.1	39.00	2	39.08	39.15	-1.9	1,351	-0.14%
2023/11/30	0.2	37.60	0	0.00	37.50	0.2	1,290	0.02%
2023/11/27	1	37.50	1.1	38.08	37.70	-0.1	1,394	-0.01%
2023/11/24	0	0.00	2	36.85	36.80	-2	1,350	-0.15%
2023/11/23	4	36.05	4	36.45	36.60	0	1,357	0.00%
2023/11/22	0	0.00	3	36.45	36.25	-3	1,345	-0.23%
2023/11/21	3.3	36.06	0	0.00	36.10	3.3	1,349	0.24%
2023/11/20	0	0.00	0	36.60	36.45	0	1,332	0.00%
2023/11/15	0	0.00	3	35.20	35.50	-3	1,359	-0.22%
2023/11/09	3	34.80	3	34.83	34.75	0	1,430	0.00%
2023/11/08	2	35.10	0	0.00	35.20	2	1,488	0.13%
2023/11/07	0	0.00	12	35.40	35.40	-12	1,524	-0.79%
2023/10/30	5	34.90	5	34.35	34.45	0	1,747	0.00%
2023/10/27	2	34.55	8	34.73	34.55	-6	1,744	-0.35%
2023/10/24	0	0.00	1.2	34.27	34.40	-1.2	1,845	-0.07%
2023/10/20	0	33.10	0	0.00	33.05	0	1,877	0.00%
2023/10/19	1	33.20	0	0.00	33.35	1	1,902	0.05%
2023/10/11	0	0.00	1	33.85	33.80	-1	1,872	-0.06%
2023/10/06	0	0.00	1	34.30	34.10	-1	1,850	-0.05%
2023/10/04	5	33.40	5	33.73	33.40	0	1,815	0.00%
2023/10/03	0	0.00	2	33.73	33.70	-2	1,800	-0.11%
2023/09/28	0	0.00	1	33.55	33.15	-1	1,805	-0.06%
2023/09/27	1	32.25	0	0.00	32.70	1	1,798	0.06%
2023/09/21	0	0.00	1	32.80	32.80	-1	1,821	-0.05%
2023/09/20	1	33.30	0	0.00	33.10	1	1,815	0.06%
2023/09/19	1	33.35	0	0.00	33.25	1	1,811	0.06%
2023/09/15	0	0.00	0.1	33.65	33.50	-0.1	1,809	-0.01%
2023/09/13	1	33.65	0	0.00	33.70	1	1,790	0.06%
2023/09/11	0.4	33.96	0	0.00	33.95	0.4	1,787	0.02%
2023/09/08	0	33.50	0	0.00	33.75	0	1,778	0.00%
2023/09/06	0	0.00	0.1	34.00	33.95	-0.1	1,776	-0.01%
2023/09/04	0	33.98	1	33.85	34.00	-1	1,743	-0.06%
2023/09/01	0	0.00	7	33.89	34.00	-7	1,703	-0.41%
2023/08/31	0	0.00	3	32.33	32.45	-3	1,598	-0.19%
2023/08/30	2	31.65	2	32.00	31.85	0	1,577	0.00%
2023/08/29	0	0.00	5	31.82	32.05	-5	1,568	-0.32%
2023/08/25	3	31.15	0	0.00	31.00	3	1,547	0.19%
2023/08/24	3	31.32	2	31.65	31.30	1	1,539	0.07%
2023/08/23	3	31.30	0	0.00	31.30	3	1,539	0.20%
2023/08/22	3	31.25	2	31.65	31.45	1	1,529	0.07%
2023/08/21	4	31.83	0	0.00	31.70	4	1,502	0.27%
2023/08/18	0	0.00	5.1	32.52	32.60	-5.1	1,471	-0.35%
2023/08/17	0	0.00	4	31.83	31.95	-4	1,438	-0.28%
2023/08/16	0	0.00	2	31.30	31.35	-2	1,408	-0.14%
2023/08/15	2	30.95	4	31.00	30.90	-2	1,390	-0.14%
2023/08/14	13	31.30	6	31.30	31.20	7	1,373	0.51%
2023/08/11	0.2	32.80	18	32.75	32.70	-17.8	1,310	-1.36%
2023/08/10	1	32.60	2	32.50	32.70	-1	1,270	-0.08%
2023/08/09	2	32.00	0	0.00	32.15	2	1,235	0.16%
2023/08/08	1	32.35	2	32.35	32.45	-1	1,205	-0.09%
2023/08/07	0	0.00	22	31.84	32.05	-22	1,172	-1.88%
2023/08/04	8	31.65	14	31.88	31.80	-6	1,144	-0.53%
2023/08/02	4	31.83	17	31.70	31.90	-13	1,076	-1.21%
2023/08/01	3	30.30	4.1	30.60	30.90	-1.1	974	-0.11%
2023/07/31	3	30.30	12.3	30.34	30.55	-9.3	952	-0.97%
2023/07/28	2	28.85	6	29.32	29.65	-4	879	-0.46%
2023/07/27	14.1	28.61	8	28.96	28.95	6.1	846	0.72%
2023/07/26	6	30.05	3	30.20	29.95	3	779	0.38%
2023/07/25	5	29.84	0	0.00	29.90	5	715	0.70%
2023/07/24	1	29.80	0	0.00	29.85	1	689	0.15%
2023/07/20	0	30.00	0	0.00	29.80	0	659	0.00%
2023/07/19	1	30.05	0	0.00	29.85	1	633	0.16%
2023/07/18	23	29.95	0	0.00	29.90	23	620	3.71%
2023/07/17	3	30.10	0	0.00	30.10	3	621	0.48%
2023/07/14	1	30.15	0	0.00	30.00	1	618	0.16%
2023/07/13	0.1	30.20	0	0.00	30.05	0.1	615	0.02%
2023/07/07	3	30.22	1	30.35	30.10	2	629	0.32%
2023/07/06	0	30.60	0	0.00	30.55	0	612	0.00%
2023/07/05	0	0.00	2	30.75	30.75	-2	601	-0.33%
2023/07/04	1	30.70	2	30.60	30.65	-1	594	-0.17%
2023/07/03	0	0.00	2	30.25	30.30	-2	572	-0.35%
2023/06/21	0	0.00	2	29.90	29.85	-2	600	-0.33%
2023/06/19	5	29.67	0	0.00	29.80	5	633	0.79%
2023/06/16	4.1	29.94	0	0.00	29.85	4.1	628	0.65%
2023/06/15	0	0.00	4	30.15	30.20	-4	615	-0.65%
2023/06/14	2	30.25	5	30.28	30.30	-3	638	-0.47%
2023/06/13	0	0.00	10.1	30.53	30.55	-10.1	655	-1.54%
2023/06/12	0	0.00	1	30.45	30.55	-1	687	-0.15%
2023/06/09	0	0.00	2	30.25	30.15	-2	679	-0.29%
2023/06/07	2	29.90	0	0.00	29.90	2	689	0.29%
2023/06/05	0	0.00	2.1	29.90	29.80	-2.1	693	-0.30%
2023/06/01	0	29.50	0.1	29.50	29.40	-0.1	697	-0.02%
2023/05/31	3	29.65	0	0.00	29.55	3	698	0.43%
2023/05/30	2	29.55	0	0.00	29.60	2	696	0.29%
2023/05/29	1	29.70	0	29.85	29.60	1	697	0.14%
2023/05/25	0	0.00	1	29.95	29.90	-1	688	-0.15%
2023/05/23	0	0.00	2	29.90	29.80	-2	689	-0.29%
2023/05/18	0	0.00	2	29.55	29.55	-2	682	-0.29%
2023/05/11	2	29.20	0	0.00	29.25	2	701	0.28%
2023/05/09	2	29.55	0	0.00	29.45	2	709	0.28%
2023/05/05	1.1	29.80	14	29.76	29.70	-12.9	716	-1.80%
2023/05/03	0	0.00	1	29.50	29.60	-1	727	-0.14%
2023/05/02	0	0.00	1	29.75	29.55	-1	734	-0.14%
2023/04/27	1	29.50	5	29.60	29.45	-4	741	-0.54%
2023/04/26	0	0.00	4	29.38	29.70	-4	748	-0.53%
2023/04/25	8	28.97	0	0.00	28.75	8	735	1.09%
2023/04/24	4	28.91	2	29.20	29.25	2	734	0.27%
2023/04/21	2	29.20	0	0.00	29.10	2	732	0.27%
2023/04/20	4	29.73	0.3	30.00	29.60	3.8	726	0.52%
2023/04/19	2	30.25	0	0.00	30.30	2	717	0.28%
2023/04/18	0	0.00	2.1	30.38	30.30	-2.1	719	-0.29%
2023/04/17	2	30.60	0	0.00	30.45	2	719	0.28%
2023/04/13	0	0.00	3	30.83	30.75	-3	738	-0.41%
2023/04/11	0	0.00	2	30.60	30.65	-2	736	-0.27%
2023/04/10	1	30.40	1	30.45	30.55	0	731	0.00%
2023/04/06	0	0.00	2	30.25	30.15	-2	724	-0.28%
2023/03/31	2	29.90	0	0.00	30.00	2	715	0.28%
2023/03/30	0.1	30.00	0	0.00	30.10	0.1	708	0.01%
2023/03/29	2	30.25	7	30.36	30.25	-5	708	-0.71%
2023/03/28	4	30.18	2	30.25	30.10	2	714	0.28%
2023/03/27	0	0.00	6	29.88	30.00	-6	729	-0.82%
2023/03/22	0.5	29.20	9	29.34	29.55	-8.5	713	-1.19%
2023/03/21	2	28.85	4	28.81	28.85	-2	697	-0.29%
2023/03/17	2	28.33	1	28.50	28.20	1	742	0.13%
2023/03/15	3	28.78	2	28.75	28.70	1	704	0.14%
2023/03/06	0	0.00	0.1	29.35	29.25	-0.1	680	-0.01%
2023/03/02	10	29.00	0	0.00	29.00	10	676	1.48%
2023/02/23	0	0.00	1	29.20	29.15	-1	682	-0.15%
2023/02/22	0	0.00	2	29.00	28.95	-2	698	-0.29%
2023/02/21	0	29.20	2	29.15	29.15	-2	724	-0.28%
2023/02/16	2	28.68	0	0.00	28.75	2	759	0.26%
2023/02/15	2	28.68	0	0.00	28.65	2	768	0.26%
2023/02/14	3	28.65	0	0.00	28.55	3	768	0.39%
2023/02/13	1	28.60	0	0.00	28.65	1	783	0.13%
2023/02/10	1	28.90	0	0.00	29.00	1	783	0.13%
2023/02/08	2	29.30	0	0.00	29.35	2	790	0.25%
2023/02/07	0	0.00	5	29.40	29.45	-5	814	-0.61%
2023/02/03	2.2	29.22	1	29.25	29.30	1.2	821	0.15%
2023/02/01	5	29.10	5	29.05	28.90	0	804	0.00%
2023/01/31	0	0.00	1	29.00	29.00	-1	805	-0.12%
2023/01/16	1.1	28.90	0	0.00	28.65	1.1	801	0.13%
2023/01/13	0	0.00	1	29.15	29.05	-1	795	-0.13%
2023/01/09	0	0.00	2	29.80	29.90	-2	829	-0.24%
2022/12/26	1	28.75	0	0.00	28.60	1	860	0.12%
2022/12/22	1	28.45	0	0.00	28.45	1	922	0.11%
2022/12/20	0.6	28.75	0	0.00	28.45	0.6	985	0.06%
2022/12/16	0.2	28.50	0	0.00	28.60	0.2	1,001	0.02%
2022/12/14	0	0.00	1	28.85	28.75	-1	1,020	-0.10%
2022/12/13	0.1	28.80	0	0.00	28.90	0.1	1,016	0.01%
2022/12/12	0	0.00	10	28.81	29.10	-10	1,010	-0.99%
2022/12/08	0.3	27.70	0	0.00	27.60	0.3	990	0.03%
2022/12/06	0	0.00	1	27.85	27.75	-1	1,016	-0.10%
2022/12/01	0.1	28.35	0	0.00	28.25	0.1	1,091	0.01%
2022/11/30	5	28.65	6	28.60	28.65	-1	1,094	-0.09%
2022/11/24	1	27.95	1	27.85	27.75	0	1,103	0.00%
2022/11/22	1	27.35	1	27.65	27.55	0	1,121	0.00%
2022/11/21	0	0.00	1	27.70	27.60	-1	1,136	-0.09%
2022/11/18	3.1	27.46	0	0.00	27.50	3.1	1,142	0.27%
2022/11/17	1	28.05	3	27.87	28.05	-2	1,130	-0.18%
2022/11/16	1	27.05	0	0.00	26.95	1	1,111	0.09%
2022/11/15	2	27.40	0	0.00	27.60	2	1,122	0.18%
2022/11/14	3.1	27.65	1	27.60	27.60	2.1	1,139	0.18%
2022/11/11	0.1	27.20	2	27.15	27.10	-1.9	1,147	-0.17%
2022/11/10	0.2	26.85	3	26.77	26.70	-2.8	1,157	-0.24%
2022/11/09	0	0.00	2	26.65	26.80	-2	1,161	-0.17%
2022/11/08	0.2	25.75	4	26.03	25.95	-3.8	1,145	-0.33%
2022/11/04	0.2	25.26	0	0.00	25.50	0.2	1,151	0.02%
2022/11/03	0.1	24.85	1	25.80	25.65	-0.9	1,152	-0.08%
2022/11/02	0.2	24.35	1	24.80	24.85	-0.8	1,150	-0.07%
2022/10/31	1	24.10	0	0.00	24.10	1	1,160	0.09%
2022/10/27	10	24.40	10	24.31	24.25	0	1,204	0.00%
2022/10/18	0	0.00	1	24.40	24.35	-1	1,344	-0.07%
2022/10/12	2	24.30	0.3	24.20	24.55	1.7	1,371	0.12%
2022/10/11	2	24.30	0	0.00	24.05	2	1,390	0.14%
2022/10/05	1	25.40	0	0.00	25.30	1	1,393	0.07%
2022/09/30	0	0.00	1	25.25	25.30	-1	1,397	-0.07%
2022/09/29	0	0.00	2	24.70	24.75	-2	1,389	-0.14%
2022/09/28	6	24.05	0	0.00	23.95	6	1,354	0.44%
2022/09/27	7	24.57	2	24.68	24.70	5	1,323	0.38%
2022/09/26	7	25.26	1	25.25	24.95	6	1,311	0.46%
2022/09/23	3	25.88	0	0.00	25.90	3	1,302	0.23%
2022/09/22	4	26.15	2	26.25	26.25	2	1,302	0.15%
2022/09/21	5	26.63	0	0.00	26.60	5	1,290	0.39%
2022/09/20	1	26.95	0	0.00	26.85	1	1,286	0.08%
2022/09/16	0	27.40	0	0.00	27.10	0	1,305	0.00%
2022/09/15	2	27.05	0	0.00	27.55	2	1,297	0.15%
2022/09/14	7	26.96	1	26.90	27.00	6	1,290	0.46%
2022/09/13	0.3	27.70	0	0.00	27.60	0.3	1,270	0.03%
2022/09/08	1	27.40	0	0.00	26.95	1	1,242	0.08%
2022/09/07	7	26.65	0	0.00	26.40	7	1,208	0.58%
2022/09/06	8	27.16	0	0.00	27.05	8	1,187	0.67%
2022/09/05	2.1	27.36	0	0.00	27.45	2.1	1,173	0.18%
2022/09/02	1	27.55	0	0.00	27.60	1	1,173	0.09%
2022/09/01	4	27.75	0	0.00	27.75	4	1,165	0.34%
2022/08/31	1	27.95	0	0.00	28.30	1	1,140	0.09%
2022/08/29	2	27.85	0	0.00	28.05	2	1,131	0.18%
2022/08/26	1	28.05	1	28.50	28.40	0	1,110	0.00%
2022/08/25	1	28.00	0	0.00	28.00	1	1,097	0.09%
2022/08/24	2	27.90	0	0.00	27.95	2	1,094	0.18%
2022/08/23	0.1	28.15	0	0.00	28.00	0.1	1,091	0.01%
2022/08/22	2	28.03	1	28.15	28.35	1	1,084	0.09%
2022/08/18	2	27.78	0	0.00	27.70	2	1,035	0.19%
2022/08/17	6	28.14	0	0.00	28.10	6	1,020	0.59%
2022/08/16	5	28.25	0	0.00	28.25	5	1,002	0.50%
2022/08/15	1	28.30	0	0.00	28.30	1	994	0.10%
2022/08/10	1	28.10	0	0.00	27.95	1	985	0.10%
2022/08/09	9.3	28.10	11	27.99	28.10	-1.7	975	-0.17%
2022/08/08	1	27.15	0	0.00	27.15	1	962	0.10%
2022/08/05	0	0.00	3	26.60	26.95	-3	963	-0.31%
2022/08/03	2	26.65	0	0.00	26.70	2	964	0.21%
2022/08/02	1.1	27.25	0	0.00	27.20	1.1	950	0.11%
2022/08/01	1	27.65	0	0.00	27.80	1	930	0.11%
2022/07/29	2	29.90	0	0.00	30.00	2	894	0.22%
2022/07/27	2	29.65	0	0.00	29.75	2	822	0.24%
2022/07/26	0	0.00	0.2	30.00	29.85	-0.2	805	-0.02%
2022/07/25	0	0.00	4	29.90	30.05	-4	789	-0.51%
2022/07/22	2	29.60	0	0.00	29.65	2	780	0.26%
2022/07/20	3	29.93	0	0.00	29.80	3	778	0.39%
2022/07/15	2	28.68	2	28.95	28.70	0	754	0.00%
2022/07/14	2	29.50	23	29.51	29.55	-21	734	-2.86%
2022/07/13	2	29.75	1	29.85	29.85	1	732	0.14%
2022/07/12	2	29.70	6	29.93	29.60	-4	731	-0.55%
2022/07/11	1	30.15	1	30.30	30.20	0	725	0.00%
2022/07/08	1	30.70	0	0.00	30.70	1	719	0.14%
2022/07/07	2	30.40	2	30.75	31.05	0	718	0.00%
2022/07/06	1	30.80	0	0.00	30.85	1	742	0.13%
2022/07/04	2	30.90	2	31.23	30.90	0	746	0.00%
2022/07/01	1	32.00	1	32.20	31.45	0	749	0.00%
2022/06/23	1	33.85	2	33.85	34.10	-1	851	-0.12%
2022/06/16	0	0.00	20	34.95	34.65	-20	927	-2.16%
2022/06/08	0	0.00	3	35.15	35.35	-3	1,010	-0.30%
2022/05/26	1	34.45	11	34.59	34.40	-10	1,087	-0.92%
2022/05/20	0	0.00	3	34.65	34.50	-3	1,135	-0.26%
2022/05/19	1	33.96	0	0.00	34.25	1	1,171	0.09%
2022/05/18	0	0.00	1	34.40	34.65	-1	1,171	-0.09%
2022/05/13	0	0.00	2	32.85	33.25	-2	1,182	-0.17%
2022/05/12	3	33.12	0	0.00	32.85	3	1,172	0.26%
2022/05/06	1	34.25	0	0.00	34.40	1	1,149	0.09%
2022/05/04	0	0.00	8	35.00	35.00	-8	1,163	-0.69%
2022/05/03	1	34.65	0	0.00	34.85	1	1,179	0.08%
2022/04/29	0	0.00	0.2	34.85	34.65	-0.2	1,192	-0.02%
2022/04/27	5	34.07	1	34.20	34.60	4	1,213	0.33%
2022/04/26	1	34.50	0	0.00	34.70	1	1,216	0.08%
2022/04/25	9	34.55	0	0.00	34.55	9	1,219	0.74%
2022/04/22	1	34.95	0	0.00	35.45	1	1,222	0.08%
2022/04/20	4	34.70	0	0.00	34.65	4	1,231	0.32%
2022/04/19	2	34.88	0	0.00	34.85	2	1,233	0.16%
2022/04/18	1	34.50	0	0.00	34.60	1	1,248	0.08%
2022/04/15	1	34.60	0.3	34.70	34.70	0.8	1,264	0.06%
2022/04/12	2	34.48	12	34.68	34.45	-10	1,305	-0.77%
2022/04/11	5	35.28	0	0.00	35.10	5	1,285	0.39%
2022/04/07	40	35.73	0	0.00	35.55	40	1,279	3.13%
2022/04/06	3	35.52	0	0.00	35.70	3	1,264	0.24%
2022/04/01	2	35.95	0	0.00	35.90	2	1,240	0.16%
2022/03/31	3	36.12	0	0.00	36.10	3	1,233	0.24%
2022/03/30	2	36.08	0	0.00	36.05	2	1,234	0.16%
2022/03/29	0.5	36.30	0	0.00	36.15	0.5	1,240	0.04%
2022/03/28	20	36.32	7	36.21	36.40	13	1,228	1.06%
2022/03/24	2	38.75	0	0.00	38.65	2	1,159	0.17%
2022/03/23	1	38.80	4	39.00	38.95	-3	1,169	-0.26%
2022/03/21	1	38.35	14	38.21	38.35	-13	1,186	-1.10%
2022/03/18	0	0.00	1.5	38.48	38.80	-1.5	1,195	-0.13%
2022/03/17	7	38.05	3	37.78	37.95	4	1,171	0.34%
2022/03/16	7	37.47	1	37.50	37.25	6	1,164	0.52%
2022/03/14	0	0.00	0.5	37.35	37.30	-0.5	1,170	-0.04%
2022/03/11	0	0.00	0.5	37.35	37.10	-0.5	1,187	-0.04%
2022/03/10	2	37.30	0.3	37.40	37.30	1.7	1,193	0.14%
2022/03/09	0.1	36.75	0	0.00	37.05	0.1	1,213	0.01%
2022/03/08	1	36.40	0	0.00	36.55	1	1,221	0.08%
2022/03/07	0.1	37.25	0	0.00	37.30	0.1	1,220	0.01%
2022/03/04	2	37.95	1	38.20	37.95	1	1,228	0.08%
2022/03/03	1	38.20	0	0.00	38.20	1	1,242	0.08%
2022/03/02	0.3	38.00	0	0.00	37.95	0.3	1,261	0.02%
2022/02/23	0	0.00	16	37.70	37.85	-16	1,367	-1.17%
2022/02/21	0	0.00	2	38.18	38.30	-2	1,371	-0.15%
2022/02/17	0.1	37.45	0	0.00	37.40	0.1	1,381	0.01%
2022/02/15	1	37.30	0	0.00	37.30	1	1,387	0.07%
2022/02/11	0	0.00	1	37.05	36.95	-1	1,443	-0.07%
2022/02/10	0	0.00	2	36.85	37.05	-2	1,454	-0.14%
2022/02/09	3	36.92	0	0.00	36.90	3	1,464	0.20%
2022/02/07	10	36.31	20	36.33	36.75	-10	1,519	-0.66%
2022/01/25	1	35.50	0.6	35.45	35.30	0.4	1,595	0.02%
2022/01/24	0	0.00	1	35.55	35.80	-1	1,605	-0.06%
2022/01/21	1	35.90	0	0.00	35.95	1	1,612	0.06%
2022/01/14	1	36.40	0	0.00	36.20	1	1,596	0.06%
2022/01/12	2	36.80	0	0.00	36.80	2	1,612	0.12%
2022/01/11	0	0.00	3	36.78	36.85	-3	1,623	-0.18%
2022/01/10	3	36.67	1	36.65	36.70	2	1,613	0.12%
2022/01/07	1	36.95	0	0.00	36.90	1	1,607	0.06%
2022/01/06	3	37.28	1.2	37.28	37.30	1.8	1,600	0.11%
2022/01/05	1	37.40	0	0.00	37.45	1	1,599	0.06%
2022/01/04	3	37.47	0	0.00	37.55	3	1,608	0.19%
2022/01/03	6	37.61	3	37.80	37.70	3	1,605	0.19%
2021/12/30	4	37.79	0	0.00	37.75	4	1,609	0.25%
2021/12/27	1	37.45	0	0.00	37.60	1	1,662	0.06%
2021/12/24	3	37.50	0	0.00	37.45	3	1,685	0.18%
2021/12/23	4.2	37.40	0	0.00	37.45	4.2	1,706	0.24%
2021/12/21	1	37.70	1	37.65	37.65	0	1,705	0.00%
2021/12/20	1	37.60	0	0.00	37.65	1	1,722	0.06%
2021/12/17	0	0.00	5	37.85	37.70	-5	1,721	-0.29%
2021/12/16	1.1	37.86	0	0.00	37.85	1.1	1,715	0.06%
2021/12/14	9.2	38.10	0	0.00	38.10	9.2	1,705	0.54%
2021/12/13	0.1	38.90	0	0.00	38.75	0.1	1,686	0.01%
2021/12/10	1.1	38.94	5	38.90	38.90	-3.9	1,683	-0.23%
2021/12/09	10	38.95	1	39.10	38.80	9	1,675	0.54%
2021/12/08	0	0.00	5	39.00	38.85	-5	1,684	-0.30%
2021/12/07	0	0.00	1	38.85	38.85	-1	1,690	-0.06%
2021/12/06	0.1	38.78	2	38.70	38.65	-1.9	1,685	-0.11%
2021/12/03	0	0.00	14	38.93	38.75	-14	1,713	-0.82%
2021/11/30	0	0.00	1	38.20	38.50	-1	1,750	-0.06%
2021/11/29	1.1	37.77	0	0.00	37.75	1.1	1,749	0.06%
2021/11/26	3	37.97	0	0.00	38.00	3	1,793	0.17%
2021/11/25	1	38.00	1	38.60	38.20	0	1,799	0.00%
2021/11/23	2	38.10	1	38.45	38.00	1	1,776	0.06%
2021/11/22	1.1	38.42	0	0.00	38.40	1.1	1,772	0.06%
2021/11/19	2	38.68	1	38.90	38.55	1	1,754	0.06%
2021/11/18	1.1	38.37	0	0.00	38.45	1.1	1,789	0.06%
2021/11/16	6	38.65	0	0.00	38.40	6	1,823	0.33%
2021/11/11	1	38.80	0	0.00	38.50	1	2,024	0.05%
2021/11/09	2	38.60	1	38.60	38.80	1	2,093	0.05%
2021/11/05	0	0.00	1	38.65	38.60	-1	2,243	-0.04%
2021/11/04	11.6	38.25	2.2	38.68	38.85	9.4	2,371	0.40%
2021/11/03	3	37.58	0	0.00	37.65	3	2,446	0.12%
2021/11/02	2	37.78	0	0.00	37.65	2	2,548	0.08%
2021/11/01	1	38.20	0	0.00	38.20	1	2,536	0.04%
2021/10/29	0.9	38.25	0	0.00	38.40	0.9	2,569	0.04%
2021/10/27	0	0.00	3	38.30	38.30	-3	2,626	-0.11%
2021/10/25	0	0.00	1	38.10	38.10	-1	2,702	-0.04%
2021/10/22	11	38.27	0	0.00	38.20	11	2,755	0.40%
2021/10/21	2.3	38.40	16	38.45	38.20	-13.7	2,785	-0.49%
2021/10/19	0.2	38.60	0	0.00	38.55	0.2	2,859	0.01%
2021/10/15	0	0.00	0.1	38.55	38.40	-0.1	2,901	0.00%
2021/10/08	1	38.90	0	0.00	38.95	1	3,040	0.03%
2021/10/07	0	0.00	3	38.97	39.00	-3	3,071	-0.10%
2021/10/04	0	0.00	5	38.40	38.40	-5	3,258	-0.15%
2021/10/01	0.8	38.85	0	0.00	38.70	0.8	3,280	0.02%
2021/09/30	1	39.20	0	0.00	39.40	1	3,303	0.03%
2021/09/29	10	39.03	1	38.85	38.90	9	3,297	0.27%
2021/09/28	0	38.95	1.1	38.99	39.20	-1.1	3,315	-0.03%
2021/09/27	2.8	38.88	0.1	38.85	38.75	2.7	3,306	0.08%
2021/09/24	0.1	39.38	0	0.00	39.10	0.1	3,291	0.00%
2021/09/23	1	39.02	0	0.00	39.05	1	3,309	0.03%
2021/09/22	0.1	39.35	0	0.00	38.90	0.1	3,336	0.00%
2021/09/17	1	40.05	0	0.00	39.80	1	3,362	0.03%
2021/09/10	2	40.70	0	0.00	40.90	2	3,436	0.06%
2021/09/08	0	0.00	1	40.30	40.25	-1	3,445	-0.03%
2021/09/06	1	40.80	0	0.00	40.50	1	3,432	0.03%
2021/09/03	6	41.97	0	0.00	41.85	6	3,447	0.17%
2021/09/02	3	42.35	5	42.43	42.35	-2	3,451	-0.06%
2021/09/01	0	0.00	4	42.38	42.50	-4	3,474	-0.12%
2021/08/31	4	41.93	10	42.22	42.50	-6	3,501	-0.17%
2021/08/30	2	41.85	0	0.00	42.00	2	3,521	0.06%
2021/08/27	0	0.00	2	40.95	41.25	-2	3,516	-0.06%
2021/08/25	0	0.00	1	41.00	41.05	-1	3,551	-0.03%
2021/08/23	1	40.30	2	40.55	40.40	-1	3,584	-0.03%
2021/08/19	2	40.80	0	0.00	40.25	2	3,593	0.06%
2021/08/18	14	40.09	17	38.84	40.45	-3	3,500	-0.09%
2021/08/17	2	40.25	2	39.60	39.25	0	3,468	0.00%
2021/08/13	8	40.39	7.3	40.14	40.75	0.7	3,421	0.02%
2021/08/12	1	40.20	1	39.40	40.30	0	3,356	0.00%
2021/08/11	5	38.90	0	0.00	38.90	5	3,303	0.15%
2021/08/10	8	37.68	1	38.30	37.70	7	3,274	0.21%
2021/08/09	19	37.70	0	0.00	38.20	19	3,207	0.59%
2021/08/06	1	43.70	36	43.61	43.80	-35	3,156	-1.11%
2021/08/04	1	43.70	0	0.00	43.70	1	3,219	0.03%
2021/08/02	1	43.90	0	0.00	43.95	1	3,255	0.03%
2021/07/28	2	43.60	1	44.10	43.80	1	3,239	0.03%
2021/07/27	2	43.90	9	43.73	43.80	-7	3,272	-0.21%
2021/07/23	4	42.80	7	43.26	43.30	-3	3,263	-0.09%
2021/07/22	1	42.60	2	42.65	42.45	-1	3,236	-0.03%
2021/07/21	0	0.00	8	42.36	42.40	-8	3,274	-0.24%
2021/07/20	1	42.60	0	0.00	42.75	1	3,297	0.03%
2021/07/19	0	42.50	4	42.46	42.80	-4	3,335	-0.12%
2021/07/16	6	41.48	0	0.00	41.35	6	3,373	0.18%
2021/07/13	1	41.60	1	41.55	41.10	0	3,587	0.00%
2021/07/12	0	0.00	2	40.70	40.75	-2	3,612	-0.06%
2021/07/09	1	39.90	0	0.00	39.85	1	3,537	0.03%
2021/07/06	0	0.00	14	39.22	39.35	-14	3,634	-0.39%
2021/07/02	0	0.00	1	38.95	39.00	-1	3,699	-0.03%
2021/06/30	0	0.00	0.2	39.15	39.10	-0.2	3,847	-0.01%
2021/06/28	0	0.00	1	38.65	39.15	-1	3,965	-0.03%
2021/06/25	1	38.50	0	0.00	38.45	1	4,054	0.02%
2021/06/23	4	38.25	2	37.80	38.05	2	4,351	0.05%
2021/06/22	0	0.00	1	37.50	37.45	-1	4,428	-0.02%
2021/06/18	1	37.40	0	0.00	37.40	1	4,520	0.02%
2021/06/17	10	37.55	0	0.00	37.65	10	4,591	0.22%
2021/06/16	1	37.50	10	37.60	37.60	-9	4,612	-0.20%
2021/06/15	1	37.85	0	0.00	37.75	1	4,632	0.02%
2021/06/11	0	0.00	2	37.33	37.55	-2	4,648	-0.04%
2021/06/09	9	36.57	20	36.73	36.30	-11	4,690	-0.23%
2021/06/08	12	36.76	0	0.00	36.80	12	4,714	0.25%
2021/06/07	3.2	36.70	0	0.00	36.70	3.2	4,674	0.07%
2021/06/04	4	37.29	0	0.00	37.20	4	4,662	0.09%
2021/06/03	5	37.75	0	0.00	37.70	5	4,701	0.11%
2021/06/02	1	38.00	9	37.90	38.05	-8	4,704	-0.17%
2021/06/01	6	38.03	0	0.00	38.15	6	4,696	0.13%
2021/05/31	3	37.45	0	0.00	37.50	3	4,713	0.06%
2021/05/28	5	37.76	1	37.65	37.80	4	4,724	0.08%
2021/05/27	0	0.00	3	37.55	37.70	-3	4,811	-0.06%
2021/05/26	6	37.28	12	37.10	37.45	-6	4,866	-0.12%
2021/05/25	1	37.05	0	0.00	37.05	1	4,933	0.02%
2021/05/24	1	37.20	0	0.00	37.35	1	5,043	0.02%
2021/05/20	5	36.28	0	0.00	36.25	5	5,146	0.10%
2021/05/19	5	36.26	0	0.00	36.70	5	5,150	0.10%
2021/05/17	1.1	34.94	0	0.00	34.45	1.1	5,177	0.02%
2021/05/14	5	37.10	0.5	37.05	37.05	4.5	5,135	0.09%
2021/05/13	1	37.30	0	0.00	37.00	1	5,092	0.02%
2021/05/12	9	38.19	4	37.81	37.95	5	5,049	0.10%
2021/05/11	4	41.05	10	41.50	40.55	-6	4,897	-0.12%
2021/05/07	1	41.55	1	41.65	41.65	0	4,832	0.00%
2021/05/06	0	0.00	1	42.05	41.55	-1	4,817	-0.02%
2021/05/05	1	42.05	1	42.25	42.00	0	4,781	0.00%
2021/05/04	11	41.91	10	42.10	42.05	1	4,761	0.02%
2021/05/03	0	0.00	3	43.40	43.35	-3	4,685	-0.06%
2021/04/29	1	43.60	0	0.00	43.60	1	4,661	0.02%
2021/04/28	1	43.65	0	0.00	43.80	1	4,652	0.02%
2021/04/27	4	43.66	2	43.73	43.65	2	4,679	0.04%
2021/04/26	1	43.60	2.9	43.60	43.70	-1.9	4,624	-0.04%
2021/04/23	30	42.72	2	42.68	42.50	28	4,577	0.61%
2021/04/22	2	43.95	0	0.00	43.30	2	4,539	0.04%
2021/04/21	2	43.65	4	43.08	43.60	-2	4,426	-0.05%
2021/04/20	3	42.38	0	0.00	42.40	3	4,394	0.07%
2021/04/19	22	42.67	1	42.50	43.00	21	4,439	0.47%
2021/04/16	1	41.00	4	41.10	41.50	-3	4,382	-0.07%
2021/04/15	1	39.90	0	0.00	40.40	1	4,290	0.02%
2021/04/13	0	0.00	5	40.50	40.25	-5	4,286	-0.12%
2021/04/12	8	40.15	7	40.16	40.30	1	4,252	0.02%
2021/04/09	2	40.70	0	0.00	40.75	2	4,206	0.05%
2021/04/08	0	40.25	0	0.00	40.70	0	4,185	0.00%
2021/04/07	3	39.75	19	39.97	40.20	-16	4,140	-0.39%
2021/04/06	5.5	39.52	3	39.60	39.60	2.5	4,068	0.06%
2021/04/01	0	0.00	2	39.55	39.75	-2	3,998	-0.05%
2021/03/31	7	39.58	0	0.00	39.55	7	3,897	0.18%
2021/03/30	16	39.79	235	39.22	39.95	-219	3,842	-5.70%	大賣/鉅額交易
2021/03/29	5	39.63	301	40.44	39.25	-296	3,718	-7.96%	大賣/鉅額交易
2021/03/26	1.5	39.52	3	39.42	39.50	-1.5	3,414	-0.05%
2021/03/25	209	40.02	0	0.00	39.75	209	3,446	6.06%	大買/鉅額交易
2021/03/24	105	39.59	2	39.40	39.90	103	3,377	3.05%	大買/鉅額交易
2021/03/23	100	39.09	1	39.15	39.15	99	3,341	2.96%
2021/03/22	121	38.96	1	39.00	39.05	120	3,335	3.60%	大買/鉅額交易
2021/03/19	0	0.00	5	38.03	38.15	-5	3,289	-0.15%
2021/03/17	0	0.00	1	38.45	38.05	-1	3,377	-0.03%
2021/03/16	2	38.20	1	38.15	38.15	1	3,440	0.03%
2021/03/15	5	37.80	3	38.13	38.20	2	3,623	0.06%
2021/03/12	1	36.80	1	37.10	37.15	0	3,907	0.00%
2021/03/10	0	0.00	4	37.06	36.95	-4	3,854	-0.10%
2021/03/09	5	37.43	2	37.35	37.35	3	3,847	0.08%
2021/03/08	0	0.00	4	37.45	37.50	-4	3,800	-0.11%
2021/03/05	3	36.75	4	37.00	36.90	-1	3,788	-0.03%
2021/03/03	3	37.00	10	37.42	37.45	-7	3,817	-0.18%
2021/03/02	18.4	37.13	7	37.21	36.85	11.4	3,772	0.30%
2021/02/26	0	0.00	3	35.65	36.10	-3	3,750	-0.08%
2021/02/25	1	36.90	0	0.00	35.70	1	3,697	0.03%
2021/02/24	3	35.93	4	35.93	36.05	-1	3,646	-0.03%
2021/02/23	0	0.00	12	34.28	35.25	-12	3,562	-0.34%
2021/02/18	10	33.60	0	0.00	33.70	10	3,475	0.29%
2021/02/05	0.1	33.80	9	33.43	33.50	-8.9	3,404	-0.26%
2021/02/04	0	0.00	12	33.26	33.45	-12	3,395	-0.35%
2021/02/03	0	0.00	3	32.90	32.90	-3	3,406	-0.09%
2021/02/02	0.1	32.30	2	32.10	32.20	-1.9	3,425	-0.06%
2021/02/01	3	31.80	3	31.93	32.05	0	3,467	0.00%
2021/01/29	8	31.85	0	0.00	32.05	8	3,511	0.23%
2021/01/28	3	32.20	0	0.00	32.45	3	3,542	0.08%
2021/01/27	0	0.00	13	32.65	32.75	-13	3,641	-0.36%
2021/01/26	2.1	32.31	0	0.00	32.45	2.1	3,702	0.06%
2021/01/25	15	31.82	0	0.00	32.55	15	3,781	0.40%
2021/01/21	21	32.15	2	32.00	32.00	19	3,890	0.49%
2021/01/20	2	32.53	0	0.00	32.20	2	4,022	0.05%
2021/01/18	1	32.80	0	0.00	33.20	1	4,059	0.02%
2021/01/15	3	33.72	16	33.80	33.40	-13	4,055	-0.32%
2021/01/14	3	34.20	0	0.00	34.20	3	4,029	0.07%
2021/01/13	1	34.50	22	34.35	34.50	-21	4,026	-0.52%
2021/01/12	2	34.30	8	34.43	34.15	-6	4,009	-0.15%
2021/01/11	0	0.00	2	33.70	33.40	-2	3,886	-0.05%
2021/01/08	5	33.85	4	33.83	33.85	1	3,853	0.03%
2021/01/06	0	0.00	1	33.85	33.65	-1	3,912	-0.03%
2020/12/30	10	33.45	0	0.00	33.80	10	4,050	0.25%
2020/12/28	1	33.45	0	0.00	33.15	1	4,062	0.02%
2020/12/24	8	33.18	0	0.00	33.20	8	4,158	0.19%
2020/12/21	0	0.00	2	34.20	33.80	-2	4,367	-0.05%
2020/12/18	0	0.00	1	34.10	33.75	-1	4,351	-0.02%
2020/12/17	1	33.70	0	0.00	33.50	1	4,374	0.02%
2020/12/16	1	33.85	0	0.00	34.00	1	4,394	0.02%
2020/12/15	2	33.53	0	0.00	33.40	2	4,362	0.05%
2020/12/14	2	34.00	0	0.00	33.85	2	4,359	0.05%
2020/12/11	3	34.08	30	34.02	34.40	-27	4,327	-0.62%
2020/12/10	30	33.10	1	33.60	33.50	29	4,267	0.68%
2020/12/09	4.4	31.95	6	32.00	32.75	-1.6	4,216	-0.04%
2020/12/08	35.2	33.10	5	33.00	32.85	30.2	4,122	0.73%
2020/12/02	0	0.00	1	37.20	36.95	-1	4,075	-0.02%
2020/11/30	1.2	37.76	1	37.85	37.60	0.2	4,223	0.00%
2020/11/27	0	0.00	2	37.30	37.35	-2	4,223	-0.05%
2020/11/25	4	36.84	4	36.75	37.05	0	4,336	0.00%
2020/11/24	0	0.00	1	35.80	35.65	-1	4,360	-0.02%
2020/11/20	3	35.28	0	0.00	35.05	3	4,667	0.06%
2020/11/18	1	36.05	0	0.00	35.60	1	4,830	0.02%
2020/11/17	0	0.00	1	36.50	36.50	-1	4,892	-0.02%
2020/11/16	0.2	36.55	0	0.00	36.20	0.2	5,145	0.00%
2020/11/11	0	0.00	2	36.75	36.80	-2	5,479	-0.04%
2020/11/10	1.2	36.44	0	0.00	36.15	1.2	5,508	0.02%
2020/11/09	0	35.85	10	35.71	35.90	-10	5,519	-0.18%
2020/11/05	1	34.25	0	0.00	35.00	1	5,505	0.02%
2020/11/04	1	33.50	0	0.00	34.50	1	5,445	0.02%
2020/11/03	5	33.90	1	34.40	34.10	4	5,349	0.07%
2020/11/02	2	33.55	1	33.50	34.15	1	5,346	0.02%
2020/10/30	3	35.20	0	0.00	34.80	3	5,274	0.06%
2020/10/29	1	35.30	0	0.00	36.25	1	5,237	0.02%
2020/10/28	2	37.30	2	37.60	35.70	0	5,193	0.00%
2020/10/27	2	37.30	3	37.37	37.35	-1	5,119	-0.02%
2020/10/26	1	38.60	0	0.00	38.75	1	5,087	0.02%
2020/10/22	2	38.85	0	0.00	39.10	2	5,247	0.04%
2020/10/16	2	39.55	0	0.00	38.85	2	5,507	0.04%
2020/10/08	0	0.00	2	39.45	39.70	-2	5,762	-0.03%
2020/10/07	2	38.95	1	38.55	38.95	1	5,736	0.02%
2020/09/29	2	40.80	0	0.00	39.00	2	5,653	0.04%
2020/09/28	0	0.00	2	40.20	39.95	-2	5,630	-0.04%
2020/09/25	2	39.58	8	39.43	38.05	-6	5,610	-0.11%
2020/09/24	3	39.17	0	0.00	38.10	3	5,532	0.05%
2020/09/23	3	39.42	2	40.15	40.30	1	5,528	0.02%
2020/09/22	0	0.00	5	39.66	39.95	-5	5,481	-0.09%
2020/09/21	1	40.60	0	0.00	40.10	1	5,449	0.02%
2020/09/17	0	0.00	1	40.90	40.00	-1	5,411	-0.02%
2020/09/14	2	40.40	0	0.00	40.25	2	5,435	0.04%
2020/09/11	7	41.86	4	42.39	41.10	3	5,441	0.06%
2020/09/10	0	0.00	3	41.83	42.00	-3	5,418	-0.06%
2020/09/09	1	41.80	0	0.00	41.50	1	5,438	0.02%
2020/09/08	5	41.74	12	42.15	42.00	-7	5,394	-0.13%
2020/09/07	11	41.90	4	41.24	41.75	7	5,353	0.13%
2020/09/04	5	40.81	8	40.58	40.60	-3	5,190	-0.06%
2020/09/03	2	39.65	0	0.00	39.00	2	5,060	0.04%
2020/09/02	1	40.10	6	40.25	40.00	-5	5,018	-0.10%
2020/09/01	4	39.59	9	40.03	40.25	-5	4,986	-0.10%
2020/08/31	1	39.15	23	39.94	39.50	-22	4,909	-0.45%
2020/08/28	18	39.51	8	39.80	39.15	10	4,876	0.21%
2020/08/27	18	39.87	3	40.22	40.50	15	4,813	0.31%
2020/08/26	0	0.00	2	38.50	39.00	-2	4,599	-0.04%
2020/08/24	2	37.98	1	37.60	37.40	1	4,474	0.02%
2020/08/21	2	37.80	7	38.03	38.10	-5	4,383	-0.11%
2020/08/20	2	35.98	10	37.00	36.30	-8	4,360	-0.18%
2020/08/19	14	37.58	3	37.47	37.60	11	4,223	0.26%
2020/08/18	2	35.15	3	35.35	35.05	-1	4,023	-0.02%
2020/08/17	1	34.65	0	0.00	34.65	1	3,984	0.03%
2020/08/12	3	35.03	0	0.00	34.55	3	3,827	0.08%
2020/08/11	1	35.70	0	0.00	35.70	1	3,749	0.03%
2020/08/06	1	35.10	0	0.00	35.10	1	3,740	0.03%
2020/07/30	5	36.38	7	36.22	36.10	-2	3,550	-0.06%
2020/07/29	2	35.45	0	0.00	36.25	2	3,524	0.06%
2020/07/28	0	0.00	4	35.10	34.40	-4	3,433	-0.12%
2020/07/24	2	35.90	18	36.32	35.20	-16	3,299	-0.48%
2020/07/23	20	35.70	2	35.15	35.90	18	3,206	0.56%
2020/07/22	0	0.00	3	34.13	34.30	-3	3,116	-0.10%
2020/07/21	0	0.00	1	34.20	34.15	-1	3,063	-0.03%
2020/07/17	5	33.62	2	33.10	33.25	3	2,952	0.10%
2020/07/16	2	32.10	2	32.85	33.65	0	2,874	0.00%
2020/07/14	1	32.70	1	32.55	32.55	0	2,622	0.00%
2020/07/10	0	0.00	1	31.95	31.85	-1	2,645	-0.04%
2020/07/08	0	0.00	5	33.02	32.80	-5	2,631	-0.19%
2020/07/07	0	0.00	12	33.26	33.00	-12	2,622	-0.46%
2020/07/06	0	0.00	13	32.73	33.35	-13	2,537	-0.51%
2020/07/03	0	0.00	8	32.38	32.30	-8	2,501	-0.32%
2020/07/02	17	32.18	9	32.07	32.20	8	2,468	0.32%
2020/06/30	0	0.00	5	31.10	31.05	-5	2,407	-0.21%
2020/06/29	4	30.95	25	30.65	30.75	-21	2,413	-0.87%
2020/06/23	30	30.77	9	31.30	30.90	21	2,432	0.86%
2020/06/22	0	0.00	17	31.54	31.60	-17	2,381	-0.71%
2020/06/18	11	30.28	1	30.60	30.60	10	2,345	0.43%
2020/06/17	11	31.09	5	31.15	30.85	6	2,313	0.26%
2020/06/16	1	31.45	1	31.20	31.90	0	2,252	0.00%
2020/06/15	13	30.46	2	30.70	30.00	11	2,203	0.50%
2020/06/11	5	30.60	5	30.60	30.00	0	2,256	0.00%
2020/06/09	0	0.00	1	31.10	30.90	-1	2,349	-0.04%
2020/06/05	0	0.00	10	30.93	30.90	-10	2,356	-0.42%
2020/06/04	10	30.60	5	30.65	30.65	5	2,375	0.21%
2020/06/03	0	0.00	8	30.99	31.10	-8	2,375	-0.34%
2020/06/02	0	0.00	15	29.97	30.15	-15	2,318	-0.65%
2020/06/01	0	0.00	10	30.20	30.00	-10	2,339	-0.43%
2020/05/29	15	29.57	0	0.00	29.50	15	2,360	0.64%
2020/05/28	2	29.90	9	29.91	30.05	-7	2,349	-0.30%
2020/05/27	0	0.00	30	29.20	29.50	-30	2,307	-1.30%
2020/05/26	20	27.82	52	27.92	29.15	-32	2,240	-1.43%
2020/05/25	2	27.18	20	26.58	27.30	-18	2,148	-0.84%
2020/05/22	1	25.70	0	0.00	25.95	1	2,117	0.05%
2020/05/21	3	25.80	0	0.00	25.75	3	2,139	0.14%
2020/05/15	0	0.00	2	25.35	25.35	-2	2,139	-0.09%
2020/05/14	2	25.70	0	0.00	25.70	2	2,134	0.09%
2020/05/12	0	0.00	5	26.65	26.25	-5	2,131	-0.23%
2020/05/11	6	26.37	8	26.60	26.50	-2	2,124	-0.09%
2020/05/05	0	0.00	10	25.45	25.40	-10	2,170	-0.46%
2020/04/30	10	26.30	3	26.25	26.20	7	2,202	0.32%
2020/04/29	0	0.00	3	25.83	25.75	-3	2,200	-0.14%
2020/04/27	2	25.00	0	0.00	25.25	2	2,267	0.09%
2020/04/22	1	23.85	0	0.00	24.45	1	2,284	0.04%
2020/04/21	1	24.20	0	0.00	24.20	1	2,293	0.04%
2020/04/17	1	25.00	5	25.40	25.00	-4	2,297	-0.17%
2020/04/16	1	25.30	0	0.00	25.10	1	2,312	0.04%
2020/04/15	1	24.85	100	24.76	24.85	-99	2,286	-4.33%
2020/04/14	1	24.40	5	24.60	24.85	-4	2,227	-0.18%
2020/04/13	1	24.35	0	0.00	24.40	1	2,249	0.04%
2020/04/09	2	23.55	0	0.00	23.60	2	2,245	0.09%
2020/03/27	3	21.97	5	22.00	21.80	-2	2,200	-0.09%
2020/03/25	0	0.00	16	21.58	21.50	-16	2,180	-0.73%
2020/03/24	0	0.00	18	20.82	20.90	-18	2,162	-0.83%
2020/03/23	0	0.00	11	18.96	19.90	-11	2,176	-0.51%
2020/03/20	0	0.00	5	18.30	19.40	-5	2,192	-0.23%
2020/03/19	0	0.00	10	17.68	17.65	-10	2,168	-0.46%
2020/03/18	20	20.23	0	0.00	19.55	20	2,142	0.93%
2020/03/12	2	23.05	0	0.00	23.20	2	2,126	0.09%
2020/03/09	2	25.00	0	0.00	24.30	2	2,295	0.09%
2020/03/05	5	25.70	6	26.04	26.25	-1	2,525	-0.04%
2020/03/03	1	25.60	0	0.00	25.55	1	2,552	0.04%
2020/02/27	0	0.00	3	26.30	26.20	-3	2,636	-0.11%
2020/02/26	5	25.80	100	25.92	26.30	-95	2,610	-3.64%
2020/02/25	34	25.70	0	0.00	25.90	34	2,591	1.31%
2020/02/24	26	26.83	0	0.00	26.25	26	2,561	1.02%
2020/02/21	0	27.50	0	0.00	27.05	0	2,540	0.00%
2020/02/17	24	27.19	0	0.00	27.15	24	2,555	0.94%
2020/02/14	3	27.40	0	0.00	27.50	3	2,567	0.12%
2020/02/13	0	0.00	14	27.76	27.45	-14	2,620	-0.53%
2020/02/12	7	27.65	8	27.66	27.65	-1	2,621	-0.04%
2020/02/10	5	27.10	0	0.00	27.35	5	2,803	0.18%
2020/02/07	1	27.50	0	0.00	27.20	1	2,813	0.04%
2020/02/06	3	27.50	0	0.00	28.00	3	2,841	0.11%
2020/02/05	4	27.00	0	0.00	27.20	4	2,881	0.14%
2020/02/04	208	27.47	0	0.00	27.35	208	2,883	7.21%	大買/鉅額交易
2020/02/03	9	27.13	0	0.00	27.20	9	2,997	0.30%
2020/01/31	1	27.70	0	0.00	28.20	1	3,331	0.03%
2020/01/30	25	28.90	3	28.57	28.10	22	3,311	0.66%
2020/01/20	13	31.22	0	0.00	31.20	13	3,257	0.40%
2020/01/17	0	0.00	2	31.80	31.40	-2	3,268	-0.06%
2020/01/15	5	31.20	0	0.00	31.30	5	3,303	0.15%
2020/01/10	0	0.00	11	31.96	32.10	-11	3,406	-0.32%
2020/01/07	0	0.00	8	31.89	31.80	-8	3,685	-0.22%
2020/01/06	15	31.10	0	0.00	31.00	15	3,680	0.41%
2020/01/03	3	31.87	7	31.96	31.55	-4	3,689	-0.11%
2020/01/02	0	0.00	11	32.03	32.00	-11	3,681	-0.30%
2019/12/31	2	32.15	4	31.98	31.90	-2	3,688	-0.05%
2019/12/27	0	0.00	6	31.40	31.40	-6	3,735	-0.16%
2019/12/26	14	31.31	0	0.00	31.35	14	3,741	0.37%
2019/12/24	0	0.00	1	31.50	31.70	-1	3,799	-0.03%
2019/12/23	8	31.26	0	0.00	31.15	8	3,849	0.21%
2019/12/20	5	31.55	0	0.00	31.25	5	3,847	0.13%
2019/12/19	9	31.67	2	31.70	31.65	7	3,844	0.18%
2019/12/18	0	0.00	2	31.90	32.00	-2	3,885	-0.05%
2019/12/17	9	31.91	0	0.00	32.40	9	3,898	0.23%
2019/12/12	5	31.82	0	0.00	31.70	5	3,924	0.13%
2019/12/11	6	31.93	1	32.40	31.65	5	3,916	0.13%
2019/12/10	0	0.00	3	33.07	33.35	-3	3,807	-0.08%
2019/12/09	0	0.00	3	32.97	33.05	-3	3,809	-0.08%
2019/12/06	5	32.60	6	32.58	32.40	-1	3,790	-0.03%
2019/12/05	3	33.20	2	33.40	33.30	1	3,776	0.03%
2019/12/04	2	32.45	5	33.10	33.10	-3	3,808	-0.08%
2019/12/03	23	32.29	17	32.80	32.85	6	3,707	0.16%
2019/12/02	0	0.00	2	32.23	31.90	-2	3,632	-0.06%
2019/11/29	0	0.00	6	32.23	30.95	-6	3,512	-0.17%
2019/11/28	6	31.47	2	31.50	31.30	4	3,436	0.12%
2019/11/27	2	31.25	0	0.00	31.20	2	3,442	0.06%
2019/11/26	1	30.75	0	0.00	30.70	1	3,391	0.03%
2019/11/20	2	29.65	0	0.00	29.60	2	3,635	0.06%
2019/11/18	1	29.85	0	0.00	29.60	1	3,807	0.03%
2019/11/15	0	0.00	2	29.50	29.75	-2	3,832	-0.05%
2019/11/14	0	0.00	3	29.75	29.35	-3	3,896	-0.08%
2019/11/12	6	30.43	1	29.70	30.00	5	4,134	0.12%
2019/11/08	6	30.53	27	30.24	30.65	-21	4,325	-0.49%
2019/11/07	8	31.74	4	32.10	30.80	4	4,431	0.09%
2019/11/06	0	0.00	1	31.35	31.20	-1	4,393	-0.02%
2019/11/05	3	31.20	1	30.65	31.15	2	4,563	0.04%
2019/11/04	0	0.00	3	30.80	30.75	-3	4,635	-0.06%
2019/10/31	21	31.70	4	31.55	31.70	17	5,012	0.34%
2019/10/30	12	30.89	57	32.10	32.65	-45	4,869	-0.92%
2019/10/29	1	30.00	0	0.00	29.90	1	4,565	0.02%
2019/10/25	2	29.80	0	0.00	29.50	2	4,596	0.04%
2019/10/21	0	0.00	4	30.10	30.20	-4	4,655	-0.09%
2019/10/18	4	29.60	5	29.58	30.15	-1	4,653	-0.02%
2019/10/17	1	30.20	4	30.00	30.15	-3	4,605	-0.07%
2019/10/15	1	29.90	1	29.85	29.45	0	4,593	0.00%
2019/10/14	0	0.00	5	28.80	29.30	-5	4,531	-0.11%
2019/10/07	0	0.00	3	28.50	28.50	-3	4,695	-0.06%
2019/10/04	0	0.00	5	28.20	28.35	-5	4,766	-0.10%
2019/10/03	0	0.00	2	28.50	28.40	-2	4,957	-0.04%
2019/10/02	5	27.30	0	0.00	27.55	5	4,983	0.10%
2019/09/27	3	27.32	1	27.85	27.45	2	5,163	0.04%
2019/09/26	9	28.07	3	27.90	27.90	6	5,186	0.12%
2019/09/25	1	28.40	0	0.00	28.50	1	5,205	0.02%
2019/09/20	2	29.55	1	29.50	28.95	1	5,436	0.02%
2019/09/18	4	29.83	2	29.65	29.45	2	5,930	0.03%
2019/09/17	1	29.85	1	29.60	29.50	0	5,926	0.00%
2019/09/16	2	29.28	0	0.00	29.20	2	6,053	0.03%
2019/09/11	0	0.00	2	28.50	28.55	-2	6,176	-0.03%
2019/09/09	1	28.45	2	28.43	28.75	-1	6,223	-0.02%
2019/09/05	1	29.75	0	0.00	29.55	1	6,406	0.02%
2019/09/04	0	0.00	5	29.68	29.80	-5	6,439	-0.08%
2019/09/03	4	29.05	0	0.00	29.00	4	6,584	0.06%
2019/09/02	3	29.80	0	0.00	29.60	3	6,667	0.04%
2019/08/30	1	29.35	2	29.25	29.40	-1	6,696	-0.01%
2019/08/29	0	0.00	3	29.85	29.40	-3	6,829	-0.04%
2019/08/28	3	29.40	3	28.90	29.75	0	6,902	0.00%
2019/08/27	4	29.80	0	0.00	29.10	4	6,961	0.06%
2019/08/26	0	0.00	6	30.29	30.55	-6	7,187	-0.08%
2019/08/23	2	30.83	2	30.73	30.65	0	7,380	0.00%
2019/08/22	1	30.65	6	30.48	30.50	-5	7,476	-0.07%
2019/08/21	0	0.00	6	29.95	29.85	-6	7,625	-0.08%
2019/08/20	1	29.90	1	29.70	29.85	0	7,849	0.00%
2019/08/19	2	29.95	4	29.56	29.70	-2	8,016	-0.02%
2019/08/16	13	29.83	14	29.71	29.25	-1	8,194	-0.01%
2019/08/15	0	0.00	8	28.98	28.95	-8	8,021	-0.10%
2019/08/14	5	29.10	7	28.03	29.10	-2	8,078	-0.02%
2019/08/13	6.2	29.32	1	29.05	28.65	5.2	7,934	0.06%
2019/08/12	22	28.94	22	28.08	29.05	0	7,932	0.00%
2019/08/08	1	27.80	14	28.30	28.65	-13	7,829	-0.17%
2019/08/07	9	27.89	18	27.80	28.00	-9	7,785	-0.12%
2019/08/06	30	26.86	88	26.85	26.90	-58	7,765	-0.75%
2019/08/05	91	27.65	87	27.29	27.50	4	7,740	0.05%
2019/08/02	38	26.25	56	26.32	26.25	-18	7,432	-0.24%
2019/08/01	5	25.10	1	25.10	25.05	4	7,335	0.05%
2019/07/31	11	24.95	0	0.00	25.25	11	7,382	0.15%
2019/07/30	0	0.00	1	25.65	25.55	-1	7,373	-0.01%
2019/07/29	7	26.05	1	26.10	26.15	6	7,349	0.08%
2019/07/26	15	26.13	0	0.00	26.00	15	7,355	0.20%
2019/07/25	0	0.00	1	26.25	26.25	-1	7,327	-0.01%
2019/07/24	10	26.28	7	26.31	26.20	3	7,313	0.04%
2019/07/23	31.2	26.08	1	26.20	26.10	30.2	7,288	0.41%
2019/07/19	0	0.00	15	26.85	27.00	-15	7,194	-0.21%
2019/07/18	1	26.25	28	27.02	27.25	-27	7,182	-0.38%
2019/07/17	9	26.89	30	26.80	26.45	-21	7,151	-0.29%
2019/07/16	14	25.80	1	25.85	26.10	13	7,047	0.18%
2019/07/15	31	26.10	3	26.00	25.95	28	6,997	0.40%
2019/07/12	11	27.20	14	27.11	26.80	-3	6,913	-0.04%
2019/07/11	10	26.44	0	0.00	26.70	10	6,848	0.15%
2019/07/10	1	26.60	6	26.84	26.80	-5	6,779	-0.07%
2019/07/09	17	27.05	29	27.30	27.35	-12	6,692	-0.18%
2019/07/08	10	25.66	3	25.60	25.65	7	6,489	0.11%
2019/07/05	16	26.30	5	26.35	26.30	11	6,415	0.17%
2019/07/04	6	27.19	1	27.30	27.00	5	6,316	0.08%
2019/07/03	6	27.83	0	0.00	27.55	6	6,198	0.10%
2019/07/02	13	28.11	2	28.30	28.25	11	6,143	0.18%
2019/07/01	6	27.89	0	0.00	27.80	6	6,108	0.10%
2019/06/28	4	28.54	3	28.32	28.10	1	6,040	0.02%
2019/06/27	5	29.35	4	29.41	29.35	1	5,939	0.02%
2019/06/26	56	30.51	34	30.43	29.80	22	5,856	0.38%
2019/06/25	7	30.41	3	29.42	30.65	4	5,568	0.07%
2019/06/21	7	28.23	0	0.00	28.55	7	5,269	0.13%
2019/06/20	5	29.10	0	0.00	29.00	5	5,090	0.10%
2019/06/19	11	28.87	4	29.20	29.30	7	5,049	0.14%
2019/06/18	0	0.00	6	28.71	28.75	-6	4,949	-0.12%
2019/06/17	4	28.75	0	0.00	28.80	4	4,927	0.08%
2019/06/14	5	28.69	3	28.63	29.15	2	4,865	0.04%
2019/06/13	2	28.08	0	0.00	27.90	2	4,727	0.04%
2019/06/12	3	29.07	2	29.50	29.25	1	4,555	0.02%
2019/06/11	10	29.50	26	29.79	29.95	-16	4,482	-0.36%
2019/06/10	0	0.00	3	28.53	28.50	-3	4,286	-0.07%
2019/06/06	2	29.05	4	29.13	29.15	-2	4,152	-0.05%
2019/06/05	16	29.17	22	29.02	29.35	-6	4,100	-0.15%
2019/06/04	6	28.41	21	28.28	28.70	-15	3,912	-0.38%
2019/06/03	0	0.00	3	28.08	28.20	-3	3,815	-0.08%
2019/05/31	4	27.74	13	27.80	28.25	-9	3,700	-0.24%
2019/05/30	17	27.55	55	27.71	28.00	-38	3,383	-1.12%
2019/05/29	13	26.81	0	0.00	26.60	13	3,151	0.41%
2019/05/28	2	26.30	40	26.76	25.95	-38	2,933	-1.30%
2019/05/27	42	25.81	63	25.99	27.00	-21	2,663	-0.79%
2019/05/24	28	24.36	7	24.70	24.75	21	2,390	0.88%
2019/05/23	20	23.32	34	23.89	23.85	-14	2,218	-0.63%
2019/05/21	1	21.80	1	22.20	22.50	0	1,992	0.00%
2019/05/20	4	21.55	6	21.20	21.90	-2	1,895	-0.11%
2019/05/17	14	21.61	0	0.00	21.45	14	1,865	0.75%
2019/05/15	2	22.70	0	0.00	22.70	2	1,783	0.11%
2019/05/14	20	22.70	7	22.91	22.95	13	1,721	0.76%
2019/05/09	2	21.50	0	0.00	21.45	2	1,487	0.13%
2019/05/08	0	0.00	38	21.63	21.90	-38	1,444	-2.63%
2019/04/26	2	20.90	0	0.00	21.00	2	1,297	0.15%
2019/04/25	0	0.00	10	21.00	20.90	-10	1,291	-0.77%
2019/04/24	0	0.00	2	21.50	21.05	-2	1,299	-0.15%
2019/04/22	0	0.00	5	20.45	20.50	-5	1,235	-0.40%
2019/04/19	2	20.10	0	0.00	20.05	2	1,279	0.16%
2019/04/12	5	20.15	0	0.00	20.20	5	1,346	0.37%
2019/04/08	2	20.20	0	0.00	20.45	2	1,349	0.15%
2019/04/03	0	20.05	0	0.00	20.10	0	1,335	0.00%
2019/04/02	0	0.00	3	20.35	20.25	-3	1,308	-0.23%
2019/04/01	0	0.00	24	20.10	20.20	-24	1,295	-1.85%
2019/03/27	0	0.00	10	19.63	19.75	-10	1,342	-0.74%
2019/03/22	10	19.60	0	0.00	19.60	10	1,380	0.72%
2019/03/19	10	18.95	0	0.00	19.00	10	1,431	0.70%
2019/03/15	6	19.09	0	0.00	19.05	6	1,456	0.41%
2019/03/07	0	0.00	3	19.43	19.35	-3	1,723	-0.17%
2019/03/06	0	0.00	5	19.60	19.55	-5	1,758	-0.28%
2019/03/04	1	19.40	0	0.00	19.50	1	1,855	0.05%
2019/02/27	2	19.30	0	0.00	19.25	2	1,889	0.11%
2019/02/25	5	19.10	0	0.00	19.25	5	1,918	0.26%
2019/02/22	15	19.10	0	0.00	19.15	15	1,909	0.79%
2019/02/21	15	19.10	0	0.00	19.25	15	1,900	0.79%
2019/02/20	5	19.20	0	0.00	19.25	5	1,893	0.26%
2019/02/14	2.3	19.74	0	0.00	19.80	2.3	1,852	0.12%
2019/02/13	10	19.85	0	0.00	19.90	10	1,870	0.53%
2019/01/18	5	20.20	0	0.00	20.20	5	2,340	0.21%
2019/01/17	5	20.20	0	0.00	20.25	5	2,390	0.21%
2019/01/16	0	0.00	2	20.40	20.20	-2	2,461	-0.08%
2019/01/15	1	20.05	2	20.45	20.60	-1	2,487	-0.04%
2019/01/11	0	0.00	9	20.90	20.40	-9	2,821	-0.32%
2019/01/10	1	21.00	0	0.00	21.05	1	2,800	0.04%
2019/01/09	0	0.00	25	21.21	21.30	-25	2,835	-0.88%
2019/01/07	0	0.00	2	21.30	21.25	-2	2,837	-0.07%
2019/01/04	0	0.00	2	20.90	21.35	-2	2,858	-0.07%
2019/01/03	18	21.10	0	0.00	21.20	18	2,972	0.61%
2019/01/02	0	0.00	6	20.88	20.85	-6	3,016	-0.20%
2018/12/27	2	20.35	0	0.00	20.45	2	3,121	0.06%
2018/12/26	0	0.00	20	20.30	20.25	-20	3,226	-0.62%
2018/12/22	0	0.00	10	20.30	20.25	-10	3,323	-0.30%
2018/12/21	1	20.05	0	0.00	20.05	1	3,322	0.03%
2018/12/20	0	0.00	2	21.00	20.60	-2	3,299	-0.06%
2018/12/18	10	20.40	11	20.40	20.40	-1	3,234	-0.03%
2018/12/17	0	0.00	2	20.20	20.15	-2	3,212	-0.06%
2018/12/14	28	20.19	3	20.15	20.15	25	3,218	0.78%
2018/12/13	0	0.00	17	19.98	20.50	-17	3,207	-0.53%
2018/12/11	0	0.00	5	19.55	19.40	-5	3,165	-0.16%
2018/12/07	15	19.10	3	19.45	19.60	12	3,222	0.37%
2018/12/06	1	19.10	0	0.00	18.70	1	3,180	0.03%
2018/12/04	10	19.85	15	19.77	19.75	-5	3,114	-0.16%
2018/12/03	1	19.35	1	19.50	19.50	0	3,133	0.00%
2018/11/30	0	0.00	2	19.35	19.40	-2	3,110	-0.06%
2018/11/29	3	18.97	2	19.20	19.25	1	3,143	0.03%
2018/11/28	5	19.22	15	19.23	19.10	-10	3,116	-0.32%
2018/11/27	0	0.00	8	18.59	18.90	-8	3,107	-0.26%
2018/11/26	2	18.18	1	18.30	18.25	1	3,046	0.03%
2018/11/22	1	18.00	0	0.00	17.95	1	3,054	0.03%
2018/11/21	0	0.00	10	17.75	17.70	-10	3,032	-0.33%
2018/11/20	0	0.00	5	18.00	17.90	-5	3,011	-0.17%
2018/11/19	0	0.00	6	18.06	18.15	-6	2,987	-0.20%
2018/11/16	0	0.00	10	17.40	17.35	-10	2,958	-0.34%
2018/11/15	0	0.00	1	17.15	17.25	-1	2,952	-0.03%
2018/11/12	1	16.75	0	0.00	16.90	1	2,924	0.03%
2018/11/09	5	17.10	0	0.00	17.15	5	2,912	0.17%
2018/11/08	0	0.00	11	17.39	17.55	-11	2,928	-0.38%
2018/11/06	12	16.68	0	0.00	16.65	12	2,965	0.40%
2018/11/05	2.2	16.63	0	0.00	16.60	2.2	2,961	0.08%
2018/11/02	12	17.21	0	0.00	17.25	12	2,928	0.41%
2018/10/31	0	0.00	6	17.05	17.00	-6	2,907	-0.21%
2018/10/29	15	16.70	5	17.10	17.00	10	2,891	0.35%
2018/10/26	7	16.90	12	17.09	16.80	-5	2,871	-0.17%
2018/10/25	3.2	17.60	0	0.00	17.55	3.2	2,496	0.13%
2018/10/24	15	18.20	4	18.18	18.30	11	2,467	0.45%
2018/10/23	3	18.58	4	18.35	18.35	-1	2,419	-0.04%
2018/10/22	0.2	18.95	0	0.00	18.95	0.2	2,392	0.01%
2018/10/19	4	19.10	0	0.00	19.10	4	2,390	0.17%
2018/10/18	3.2	19.25	0	0.00	19.25	3.2	2,088	0.15%
2018/10/17	2	19.85	5	19.70	19.75	-3	2,092	-0.14%
2018/10/16	25	20.26	0	0.00	20.15	25	2,135	1.17%
2018/10/15	0	0.00	4	20.24	20.15	-4	2,144	-0.19%
2018/10/11	0.2	20.70	6	21.35	20.70	-5.8	2,114	-0.27%
2018/10/09	0	0.00	20	22.80	22.75	-20	2,001	-1.00%
2018/10/08	3.2	22.70	0	0.00	22.65	3.2	1,955	0.16%
2018/10/05	29.2	22.69	0	0.00	22.65	29.2	1,941	1.50%
2018/10/04	3	23.25	7	22.93	23.55	-4	1,857	-0.22%
2018/10/03	0	0.00	10	22.70	22.95	-10	1,753	-0.57%
2018/10/01	0	0.00	5	22.10	22.05	-5	1,711	-0.29%
2018/09/21	0	0.00	2	21.75	21.75	-2	1,908	-0.10%
2018/09/20	0.2	21.50	0	0.00	21.50	0.2	1,915	0.01%
2018/09/17	2	22.30	0	0.00	22.40	2	1,946	0.10%
2018/09/14	2	22.30	0	0.00	22.25	2	1,927	0.10%
2018/09/13	5	21.40	0	0.00	21.85	5	1,873	0.27%
2018/09/10	0	0.00	15	21.10	21.15	-15	1,927	-0.78%
2018/09/07	0.2	21.50	5	22.05	21.60	-4.8	1,940	-0.25%
2018/08/20	1	20.50	0	0.00	20.50	1	2,246	0.04%
2018/08/17	4	20.58	0	0.00	20.55	4	2,289	0.17%
2018/08/16	3	20.48	0	0.00	20.55	3	2,307	0.13%
2018/08/15	2.2	20.85	0	0.00	20.70	2.2	2,314	0.09%
2018/08/14	0.2	21.35	0	0.00	21.30	0.2	2,311	0.01%
2018/07/30	0	0.00	10	22.60	22.40	-10	2,485	-0.40%
2018/07/27	0	0.00	22	22.29	22.50	-22	2,474	-0.89%
2018/07/26	10	22.00	10	22.00	22.20	0	2,476	0.00%
2018/07/25	2	21.95	0	0.00	22.10	2	2,456	0.08%
2018/07/24	16	21.70	0	0.00	21.75	16	2,423	0.66%
2018/07/23	14	21.65	0	0.00	21.65	14	2,373	0.59%
2018/07/20	2	21.00	0	0.00	20.85	2	2,288	0.09%
2018/07/19	3	21.08	0	0.00	21.00	3	2,268	0.13%
2018/07/17	0	0.00	4	21.55	21.45	-4	2,253	-0.18%
2018/07/13	0	0.00	5	21.60	21.55	-5	2,245	-0.22%
2018/07/11	10	21.30	0	0.00	21.25	10	2,331	0.43%
2018/07/04	1	21.40	0	0.00	21.70	1	2,303	0.04%
2018/07/03	3	21.27	0	0.00	21.00	3	2,311	0.13%
2018/07/02	4	21.63	0	0.00	21.40	4	2,256	0.18%
2018/06/28	14	22.03	0	0.00	22.05	14	2,182	0.64%
2018/06/27	8	22.49	0	0.00	22.15	8	2,163	0.37%
2018/06/21	0	0.00	1	22.70	22.75	-1	2,208	-0.05%
2018/06/20	4	22.60	0	0.00	22.65	4	2,203	0.18%
2018/06/19	2	22.75	0	0.00	22.90	2	2,176	0.09%
2018/06/15	0	0.00	2	22.55	22.50	-2	2,154	-0.09%
2018/06/14	7	21.99	0	0.00	22.10	7	2,137	0.33%
2018/06/06	1	22.75	4	23.03	23.05	-3	2,064	-0.15%
2018/06/01	0	0.00	2	21.50	22.10	-2	1,952	-0.10%
2018/05/30	2	20.85	0	0.00	21.05	2	1,884	0.11%
2018/05/25	0	0.00	2	21.90	22.00	-2	1,843	-0.11%
2018/05/24	1	21.50	0	0.00	21.75	1	1,805	0.06%
2018/05/22	0	0.00	11	21.27	21.45	-11	1,767	-0.62%
2018/05/21	2	21.20	1	21.40	21.50	1	1,755	0.06%
2018/05/18	1	20.50	10	20.45	20.80	-9	1,705	-0.53%
2018/05/16	2	19.85	0	0.00	19.80	2	1,701	0.12%
2018/05/11	1	19.65	1	19.60	19.80	0	1,792	0.00%
2018/05/10	0	0.00	1	19.90	19.70	-1	1,775	-0.06%
2018/05/08	3	18.85	0	0.00	18.85	3	1,689	0.18%
2018/04/20	10	19.53	0	0.00	19.40	10	2,372	0.42%
2018/04/19	2	19.70	0	0.00	19.65	2	2,615	0.08%
2018/04/17	1	19.35	1	19.45	19.45	0	2,719	0.00%
2018/04/13	1	20.65	0	0.00	20.70	1	2,720	0.04%
2018/04/03	0.1	20.60	4	20.75	20.70	-3.9	3,174	-0.12%
2018/03/29	10	20.50	0	0.00	20.50	10	3,433	0.29%
2018/03/27	0.2	20.75	0	0.00	20.55	0.2	3,438	0.00%
2018/03/22	0	0.00	4	21.68	21.50	-4	3,384	-0.12%
2018/03/20	0	21.55	4	21.55	21.65	-4	3,359	-0.12%
2018/03/16	0.2	20.90	2	21.30	20.90	-1.9	3,325	-0.06%
2018/03/14	2	22.00	0	0.00	21.50	2	3,265	0.06%
2018/03/08	1	20.30	0	0.00	20.45	1	3,191	0.03%
2018/03/05	1	20.75	0	0.00	20.65	1	3,305	0.03%
2018/03/02	4	21.13	0	0.00	21.05	4	3,314	0.12%
2018/03/01	2	21.05	0	0.00	21.60	2	3,366	0.06%
2018/02/23	1	21.05	0	0.00	21.15	1	3,335	0.03%
2018/02/09	4	20.60	0	0.00	20.60	4	3,459	0.12%
2018/02/08	0.1	20.85	0	0.00	20.80	0.1	3,436	0.00%
2018/02/06	12	21.15	2.5	21.17	20.05	9.5	3,411	0.28%
2018/02/05	0	0.00	3	21.25	21.95	-3	3,357	-0.09%
2018/02/02	0	0.00	1	22.20	21.90	-1	3,319	-0.03%
2018/01/30	1.1	21.98	3	22.03	22.00	-1.9	3,329	-0.06%
2018/01/29	0.1	22.40	0	0.00	22.50	0.1	3,250	0.00%
2018/01/25	3	22.95	0	0.00	22.90	3	3,301	0.09%
2018/01/23	0	0.00	15	23.20	23.15	-15	3,334	-0.45%
2018/01/22	10	22.83	0	0.00	22.65	10	3,294	0.30%
2018/01/19	0	0.00	3	23.13	23.20	-3	3,279	-0.09%
2018/01/18	8	23.24	6	23.60	23.00	2	3,253	0.06%
2018/01/17	3	23.83	10	24.05	23.80	-7	3,185	-0.22%
2018/01/16	0	0.00	2	23.78	23.75	-2	3,049	-0.07%
2018/01/15	2	23.55	15	23.31	22.45	-13	2,889	-0.45%
2018/01/12	2	22.30	7	22.14	22.80	-5	2,644	-0.19%
2018/01/10	2	21.85	7	21.82	22.00	-5	2,497	-0.20%
2018/01/08	0	0.00	5	22.15	21.45	-5	2,474	-0.20%
2018/01/05	0	0.00	3	21.92	22.05	-3	2,418	-0.12%
2018/01/04	2	22.10	2	21.83	21.80	0	2,401	0.00%
2018/01/03	6	21.99	16	21.78	21.85	-10	2,314	-0.43%
2018/01/02	6	21.38	16	21.33	21.70	-10	2,187	-0.46%