冠德 (2520)-元大-板橋券商分點個股進出

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
53.5
漲跌
▼0.1
漲幅
-0.19%
成交量
4,267張
產業
上市營建類股
376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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/05/24	6.1	53.48	4	53.45	53.60	2.1	12,229	0.02%
2024/05/23	1.9	54.89	6	54.12	53.90	-4.1	12,156	-0.03%
2024/05/22	2	57.05	0	0.00	56.90	2	11,867	0.02%
2024/05/21	21.2	57.96	2	58.30	57.80	19.2	11,734	0.16%
2024/05/20	11	59.89	8.6	60.05	58.80	2.4	11,595	0.02%
2024/05/17	14.1	56.82	17	57.45	58.40	-2.9	11,186	-0.03%
2024/05/16	6	55.95	5	56.10	56.40	1	11,024	0.01%
2024/05/15	6.1	55.03	7	54.43	54.20	-0.9	10,814	-0.01%
2024/05/14	18.1	56.08	15	55.88	54.70	3.1	10,674	0.03%
2024/05/13	30.1	56.56	20.9	56.76	56.80	9.2	10,442	0.09%
2024/05/10	11.3	58.42	7.2	58.07	56.90	4.1	10,181	0.04%
2024/05/09	8.2	59.06	8	58.69	57.10	0.2	9,814	0.00%
2024/05/08	27.1	60.35	34.1	58.63	58.20	-7.1	9,506	-0.07%
2024/05/07	45.2	61.22	59.2	61.60	61.60	-13.9	9,186	-0.15%
2024/05/06	14.4	61.30	16.1	61.91	63.40	-1.7	8,657	-0.02%
2024/05/03	41.2	59.98	16.5	60.38	61.00	24.7	8,213	0.30%
2024/05/02	29.5	59.02	22	59.43	60.00	7.5	7,784	0.10%
2024/04/30	19	54.87	19	55.13	56.30	0	7,191	0.00%
2024/04/29	20	56.70	17	57.04	57.50	3	6,801	0.04%
2024/04/26	37.5	53.34	35	53.75	54.60	2.5	6,223	0.04%
2024/04/25	7.5	52.35	9	52.42	52.50	-1.5	5,733	-0.03%
2024/04/24	51	50.78	84	50.32	50.50	-33	5,350	-0.62%
2024/04/23	136	49.52	105.3	48.70	50.80	30.7	5,194	0.59%	大買/大賣/
2024/04/22	16.2	51.08	14	53.14	48.95	2.2	4,823	0.05%
2024/04/19	9.6	48.69	5	48.54	49.40	4.6	3,703	0.13%
2024/04/18	5.5	45.92	12.8	48.17	49.40	-7.3	3,077	-0.24%
2024/04/17	2	43.95	0	0.00	44.95	2	2,795	0.07%
2024/04/16	1	43.20	0	0.00	43.20	1	2,747	0.04%
2024/04/15	3.3	44.44	1	44.30	44.20	2.3	2,686	0.08%
2024/04/12	2.3	45.02	0	0.00	45.25	2.3	2,704	0.09%
2024/04/11	7	42.78	6.4	43.89	44.90	0.6	2,753	0.02%
2024/04/10	1	43.50	1	42.80	43.50	0	2,642	0.00%
2024/04/09	0	42.40	1	42.35	42.75	-1	2,585	-0.04%
2024/04/08	0	0.00	2	42.50	42.50	-2	2,552	-0.08%
2024/04/03	1	42.10	0	0.00	41.85	1	2,494	0.04%
2024/04/01	3	41.98	0	0.00	42.35	3	2,392	0.13%
2024/03/29	1	41.35	0.2	41.45	41.80	0.8	2,302	0.04%
2024/03/28	0	0.00	1	41.25	41.05	-1	2,268	-0.04%
2024/03/27	1	41.30	1.2	41.21	41.30	-0.2	2,232	-0.01%
2024/03/26	0	0.00	2.5	39.62	39.75	-2.5	2,109	-0.12%
2024/03/25	0.4	38.80	0	0.00	39.15	0.4	2,096	0.02%
2024/03/22	1	38.80	0	0.00	38.65	1	2,089	0.05%
2024/03/21	0	38.80	0	0.00	39.00	0	2,101	0.00%
2024/03/20	1	38.65	0	0.00	38.30	1	2,122	0.05%
2024/03/19	0.8	39.10	0	0.00	38.95	0.8	2,210	0.04%
2024/03/15	0.1	38.55	0	0.00	38.55	0.1	2,243	0.00%
2024/03/14	1.3	39.27	0	0.00	39.50	1.3	2,246	0.06%
2024/03/13	1	39.00	0.1	38.60	38.65	0.9	2,267	0.04%
2024/03/12	3.7	39.08	0	0.00	39.30	3.7	2,287	0.16%
2024/03/11	4.1	38.74	0	0.00	38.75	4.1	2,309	0.18%
2024/03/06	2.3	38.78	0	0.00	38.75	2.3	2,348	0.10%
2024/03/05	1	38.65	0	0.00	38.70	1	2,372	0.04%
2024/03/04	0.5	39.12	0	0.00	38.90	0.5	2,360	0.02%
2024/03/01	0.1	39.15	2.3	39.63	39.15	-2.2	2,354	-0.09%
2024/02/29	0.4	39.75	5	39.70	39.50	-4.6	2,393	-0.19%
2024/02/27	1	39.30	0	0.00	39.25	1	2,389	0.04%
2024/02/26	0	0.00	0	39.60	39.10	0	2,386	0.00%
2024/02/23	0	0.00	2.1	40.08	39.85	-2.1	2,364	-0.09%
2024/02/22	0.1	40.10	1	40.30	40.40	-0.9	2,367	-0.04%
2024/02/21	0	0.00	2	40.23	40.45	-2	2,383	-0.08%
2024/02/20	5	39.80	0	0.00	39.80	5	2,353	0.21%
2024/02/19	0	0.00	3	40.10	40.15	-3	2,347	-0.13%
2024/02/16	1	39.35	0	0.00	39.65	1	2,324	0.04%
2024/02/05	1	38.50	0	38.90	38.90	1	2,295	0.04%
2024/02/02	0	0.00	0.1	38.80	38.60	-0.1	2,280	-0.01%
2024/02/01	0	0.00	2	39.25	39.25	-2	2,264	-0.09%
2024/01/30	3.1	39.29	3	39.25	39.20	0.1	2,259	0.01%
2024/01/26	2	39.00	1.2	39.87	39.95	0.8	2,251	0.04%
2024/01/25	0	0.00	2	38.60	38.55	-2	2,219	-0.09%
2024/01/23	0	0.00	1	38.55	38.45	-1	2,222	-0.04%
2024/01/18	2	38.05	0	0.00	38.00	2	2,276	0.09%
2024/01/17	8.2	37.91	14	38.35	37.85	-5.8	2,257	-0.26%
2024/01/16	2	39.33	0	0.00	39.20	2	2,217	0.09%
2024/01/15	0	0.00	2.3	40.18	39.95	-2.3	2,206	-0.10%
2024/01/12	2.5	39.08	0	0.00	39.10	2.5	2,170	0.12%
2024/01/11	2	39.28	0	0.00	39.20	2	2,147	0.09%
2024/01/10	1	39.35	0.2	39.35	39.25	0.8	2,173	0.04%
2024/01/09	1	40.20	0.1	39.90	39.90	0.9	2,152	0.04%
2024/01/08	0	0.00	2.1	41.61	40.80	-2.1	2,110	-0.10%
2024/01/05	0	0.00	0.2	40.75	40.90	-0.2	2,032	-0.01%
2024/01/04	0	0.00	3.1	39.79	39.90	-3.1	1,888	-0.16%
2024/01/02	0.4	39.15	5	39.23	39.10	-4.6	1,848	-0.25%
2023/12/29	0	0.00	0.3	38.85	38.85	-0.3	1,839	-0.02%
2023/12/28	0.2	38.80	0	0.00	38.80	0.2	1,844	0.01%
2023/12/27	0	0.00	2	39.00	39.10	-2	1,853	-0.11%
2023/12/26	0	0.00	2.5	38.97	39.00	-2.5	1,838	-0.14%
2023/12/25	0	0.00	2	38.40	38.45	-2	1,836	-0.11%
2023/12/22	0	0.00	0.3	38.15	38.25	-0.3	1,830	-0.02%
2023/12/21	0	0.00	0.3	37.85	37.70	-0.3	1,822	-0.02%
2023/12/20	0.1	38.40	0.3	38.30	38.00	-0.2	1,809	-0.01%
2023/12/19	1.3	38.37	0	0.00	38.50	1.3	1,782	0.07%
2023/12/18	0	38.30	0	0.00	38.10	0	1,779	0.00%
2023/12/15	6	38.67	2	39.00	38.55	4	1,756	0.23%
2023/12/14	4	39.30	3.6	39.60	39.10	0.4	1,719	0.02%
2023/12/13	1	37.50	2	38.15	38.25	-1	1,597	-0.06%
2023/12/12	1	37.35	0	0.00	37.25	1	1,577	0.06%
2023/12/11	0	0.00	4	37.64	37.70	-4	1,543	-0.26%
2023/12/08	2	37.93	5	37.85	38.15	-3	1,511	-0.20%
2023/12/07	0.1	38.30	1	38.75	38.70	-0.9	1,449	-0.07%
2023/12/06	0	0.00	1	39.70	39.00	-1	1,398	-0.07%
2023/12/05	0	0.00	1.7	39.00	39.15	-1.7	1,351	-0.13%
2023/12/04	0.1	38.45	5	38.40	38.45	-4.9	1,303	-0.38%
2023/12/01	0	0.00	5	37.90	37.85	-5	1,283	-0.39%
2023/11/30	1	37.60	0	0.00	37.50	1	1,290	0.08%
2023/11/27	0	0.00	3	37.87	37.70	-3	1,394	-0.22%
2023/11/24	0	0.00	5	36.63	36.80	-5	1,350	-0.37%
2023/11/23	2	36.00	0	0.00	36.60	2	1,357	0.15%
2023/11/20	1	36.70	0	0.00	36.45	1	1,332	0.08%
2023/11/13	0	0.00	0	34.85	34.95	0	1,397	0.00%
2023/11/09	0	0.00	1	34.75	34.75	-1	1,430	-0.07%
2023/11/07	0	0.00	5	35.40	35.40	-5	1,524	-0.33%
2023/11/02	1	35.00	1	34.95	34.90	0	1,581	0.00%
2023/10/26	1	33.55	0	0.00	33.40	1	1,764	0.06%
2023/10/24	0	0.00	0.5	34.20	34.40	-0.5	1,845	-0.03%
2023/10/18	0	0.00	1	34.10	34.10	-1	1,897	-0.05%
2023/10/13	0	0.00	2	33.75	33.75	-2	1,879	-0.11%
2023/10/11	0	0.00	1	33.95	33.80	-1	1,872	-0.05%
2023/10/06	5	34.30	0	0.00	34.10	5	1,850	0.27%
2023/10/03	1	33.40	0	0.00	33.70	1	1,800	0.06%
2023/09/26	0.3	32.85	0	0.00	32.35	0.3	1,826	0.01%
2023/09/22	1	32.50	0	0.00	32.55	1	1,822	0.05%
2023/09/21	1	33.10	2	32.90	32.80	-1	1,821	-0.05%
2023/09/19	0	0.00	1	33.30	33.25	-1	1,811	-0.06%
2023/09/18	1	33.65	0	0.00	33.60	1	1,806	0.06%
2023/09/14	0	33.70	0	0.00	33.90	0	1,787	0.00%
2023/09/11	2.7	33.90	0	0.00	33.95	2.7	1,787	0.15%
2023/09/07	0	0.00	2	33.80	33.70	-2	1,777	-0.11%
2023/09/04	1	34.25	1	33.95	34.00	0	1,743	0.00%
2023/09/01	1	33.50	1	33.95	34.00	0	1,703	0.00%
2023/08/31	0	0.00	1	32.25	32.45	-1	1,598	-0.06%
2023/08/30	2	31.70	0	0.00	31.85	2	1,577	0.13%
2023/08/29	0	0.00	1	31.90	32.05	-1	1,568	-0.06%
2023/08/23	0	0.00	1	31.30	31.30	-1	1,539	-0.06%
2023/08/22	1	31.40	0	0.00	31.45	1	1,529	0.07%
2023/08/21	0	0.00	1	31.95	31.70	-1	1,502	-0.07%
2023/08/18	2	32.58	1	32.75	32.60	1	1,471	0.07%
2023/08/17	0	0.00	2	31.93	31.95	-2	1,438	-0.14%
2023/08/14	2	31.23	0	0.00	31.20	2	1,373	0.15%
2023/08/11	0	0.00	6	32.93	32.70	-6	1,310	-0.46%
2023/08/08	3	32.52	0	0.00	32.45	3	1,205	0.25%
2023/08/04	0	0.00	3	32.10	31.80	-3	1,144	-0.26%
2023/08/02	2	31.50	3	32.15	31.90	-1	1,076	-0.09%
2023/08/01	0	0.00	1	30.85	30.90	-1	974	-0.10%
2023/07/31	0.3	30.35	2	30.40	30.55	-1.7	952	-0.18%
2023/07/28	0	0.00	1	29.65	29.65	-1	879	-0.11%
2023/07/27	2.2	28.95	0	0.00	28.95	2.2	846	0.26%
2023/07/26	2	30.00	0	0.00	29.95	2	779	0.26%
2023/07/21	2	29.85	0	0.00	29.90	2	661	0.30%
2023/07/18	0	0.00	3	29.90	29.90	-3	620	-0.48%
2023/07/14	1	30.00	0	0.00	30.00	1	618	0.16%
2023/07/07	1	30.25	0	0.00	30.10	1	629	0.16%
2023/07/06	4	30.65	1	30.50	30.55	3	612	0.49%
2023/07/05	0	0.00	3	30.80	30.75	-3	601	-0.50%
2023/07/04	0	30.65	0	0.00	30.65	0	594	0.00%
2023/06/29	1	30.20	0	0.00	30.05	1	575	0.17%
2023/06/28	1	30.05	0	0.00	30.05	1	576	0.17%
2023/06/20	1	29.70	0	0.00	29.70	1	605	0.17%
2023/06/16	2	29.98	0	0.00	29.85	2	628	0.32%
2023/06/14	1	30.30	0	0.00	30.30	1	638	0.16%
2023/06/13	0	0.00	2	30.55	30.55	-2	655	-0.31%
2023/06/09	1	30.15	1	30.20	30.15	0	679	0.00%
2023/06/08	0	0.00	1	30.00	29.95	-1	687	-0.15%
2023/06/07	1	29.90	1	30.10	29.90	0	689	0.00%
2023/06/02	2	29.50	0	0.00	29.60	2	698	0.29%
2023/05/31	0	0.00	2	29.65	29.55	-2	698	-0.29%
2023/05/30	0	0.00	3	29.60	29.60	-3	696	-0.43%
2023/05/26	1	29.80	0.1	29.90	29.65	0.9	692	0.13%
2023/05/24	1	29.90	1	29.80	29.90	0	688	0.00%
2023/05/18	1	29.55	0	0.00	29.55	1	682	0.15%
2023/05/17	2	29.38	0	0.00	29.40	2	684	0.29%
2023/05/05	1	29.75	0	0.00	29.70	1	716	0.14%
2023/04/25	2	28.85	0	0.00	28.75	2	735	0.27%
2023/04/18	0	0.00	10	30.37	30.30	-10	719	-1.39%
2023/04/17	0	0.00	2	30.60	30.45	-2	719	-0.28%
2023/04/13	1	30.75	0	0.00	30.75	1	738	0.14%
2023/03/28	2	30.15	0	0.00	30.10	2	714	0.28%
2023/03/27	1	30.00	0	0.00	30.00	1	729	0.14%
2023/03/24	0	0.00	10	29.65	29.60	-10	718	-1.39%
2023/03/23	0	29.50	0	0.00	29.50	0	714	0.01%
2023/03/22	0	0.00	1	29.45	29.55	-1	713	-0.14%
2023/03/21	10	28.80	0	0.00	28.85	10	697	1.43%
2023/03/20	0	0.00	1	28.70	28.80	-1	743	-0.13%
2023/03/17	2	28.25	0	0.00	28.20	2	742	0.27%
2023/03/16	1	28.15	0	0.00	28.15	1	716	0.14%
2023/03/15	0.1	28.90	2	28.75	28.70	-2	704	-0.28%
2023/03/13	1	29.25	0	0.00	29.45	1	674	0.15%
2023/03/10	0	0.00	2	29.05	29.20	-2	667	-0.30%
2023/03/09	1	29.60	0	0.00	29.45	1	668	0.15%
2023/03/08	0	29.75	5	29.50	29.85	-5	689	-0.72%
2023/03/07	0	29.55	0	0.00	29.55	0	678	0.00%
2023/03/02	0	0.00	1	29.00	29.00	-1	676	-0.15%
2023/02/23	0	29.10	0	0.00	29.15	0	682	0.00%
2023/02/22	0	0.00	2	29.00	28.95	-2	698	-0.29%
2023/02/17	5	28.70	0	0.00	28.80	5	741	0.67%
2023/02/15	2	28.55	3	28.65	28.65	-1	768	-0.13%
2023/02/13	2.1	28.57	0	0.00	28.65	2.1	783	0.27%
2023/02/09	3	29.02	3	28.98	28.75	0	786	0.00%
2023/02/08	1	29.35	0	0.00	29.35	1	790	0.13%
2023/02/02	1	28.80	3	28.83	29.15	-2	815	-0.25%
2023/01/31	0	0.00	0.1	29.00	29.00	-0.1	805	-0.02%
2023/01/11	0	0.00	4	29.28	29.20	-4	822	-0.49%
2023/01/03	4	29.60	0	29.60	29.65	4	859	0.46%
2022/12/29	3	28.95	3	28.30	28.90	0	847	0.00%
2022/12/21	0	0.00	0.1	28.55	28.25	-0.1	963	-0.01%
2022/12/20	0.1	28.70	0	0.00	28.45	0.1	985	0.01%
2022/12/16	0	0.00	0.4	28.90	28.60	-0.4	1,001	-0.04%
2022/12/15	1	28.75	0	29.00	28.70	1	1,011	0.10%
2022/12/12	0	0.00	12	28.94	29.10	-12	1,010	-1.19%
2022/12/07	1	27.50	0	0.00	27.50	1	1,016	0.10%
2022/12/06	0	0.00	2	27.75	27.75	-2	1,016	-0.20%
2022/12/05	1.2	27.97	0	0.00	27.90	1.2	1,039	0.11%
2022/12/02	2	28.00	0	0.00	27.95	2	1,069	0.19%
2022/12/01	3	28.70	0	0.00	28.25	3	1,091	0.27%
2022/11/30	1	28.20	0	0.00	28.65	1	1,094	0.09%
2022/11/29	1	27.85	0	0.00	27.85	1	1,072	0.09%
2022/11/28	0	0.00	2	27.80	27.90	-2	1,081	-0.18%
2022/11/24	1	27.90	0	0.00	27.75	1	1,103	0.09%
2022/11/23	1	27.85	0	0.00	27.80	1	1,108	0.09%
2022/11/18	2	27.43	0	0.00	27.50	2	1,142	0.18%
2022/11/16	0	0.00	1	27.30	26.95	-1	1,111	-0.09%
2022/11/14	4.2	27.65	0	0.00	27.60	4.2	1,139	0.37%
2022/11/11	3.5	27.11	0	0.00	27.10	3.5	1,147	0.31%
2022/11/10	0.3	26.80	0	0.00	26.70	0.3	1,157	0.03%
2022/11/09	6	26.70	0	0.00	26.80	6	1,161	0.52%
2022/11/04	2	25.35	0	0.00	25.50	2	1,151	0.17%
2022/11/03	1	25.75	0	0.00	25.65	1	1,152	0.09%
2022/11/02	1	24.90	0	0.00	24.85	1	1,150	0.09%
2022/10/21	1	24.10	0	0.00	23.95	1	1,331	0.08%
2022/10/20	1	24.25	0	0.00	24.60	1	1,349	0.07%
2022/10/18	1	24.35	0	0.00	24.35	1	1,344	0.07%
2022/10/12	0.1	24.15	0	0.00	24.55	0.1	1,371	0.01%
2022/10/04	0	0.00	1	25.35	25.35	-1	1,394	-0.07%
2022/09/28	0.2	23.95	2	24.08	23.95	-1.8	1,354	-0.13%
2022/09/27	2	24.50	0	0.00	24.70	2	1,323	0.15%
2022/09/26	0.2	25.35	0	0.00	24.95	0.2	1,311	0.02%
2022/09/23	1	25.90	0	0.00	25.90	1	1,302	0.08%
2022/09/22	0.1	26.30	0	0.00	26.25	0.1	1,302	0.01%
2022/09/21	1	26.65	0	0.00	26.60	1	1,290	0.08%
2022/09/20	0	0.00	1	26.85	26.85	-1	1,286	-0.08%
2022/09/13	0.2	27.80	0	0.00	27.60	0.2	1,270	0.02%
2022/09/08	2	26.50	0	0.00	26.95	2	1,242	0.16%
2022/09/07	0.2	26.40	0	0.00	26.40	0.2	1,208	0.02%
2022/08/30	1	27.95	0	0.00	27.85	1	1,139	0.09%
2022/08/26	1	28.35	0	0.00	28.40	1	1,110	0.09%
2022/08/25	1	28.05	0	0.00	28.00	1	1,097	0.09%
2022/08/18	1	27.75	0	0.00	27.70	1	1,035	0.10%
2022/08/17	0.6	28.27	0	0.00	28.10	0.6	1,020	0.06%
2022/08/16	1	28.30	0	0.00	28.25	1	1,002	0.10%
2022/08/15	2.2	28.27	1	28.30	28.30	1.2	994	0.12%
2022/08/10	0	0.00	2	28.05	27.95	-2	985	-0.20%
2022/08/09	2	27.75	0	0.00	28.10	2	975	0.21%
2022/08/08	1	27.15	0	0.00	27.15	1	962	0.10%
2022/08/04	2	26.60	0	0.00	26.55	2	975	0.21%
2022/08/01	0.1	27.60	0	0.00	27.80	0.1	930	0.01%
2022/07/29	2	30.00	0	0.00	30.00	2	894	0.22%
2022/07/27	0	0.00	1	29.80	29.75	-1	822	-0.12%
2022/07/26	2	29.85	0	0.00	29.85	2	805	0.25%
2022/07/25	0	0.00	5	29.75	30.05	-5	789	-0.63%
2022/07/20	2	29.95	0	0.00	29.80	2	778	0.26%
2022/07/19	1	30.25	2	30.35	30.15	-1	775	-0.13%
2022/07/12	2	29.65	0	0.00	29.60	2	731	0.27%
2022/07/08	2	30.85	0	0.00	30.70	2	719	0.28%
2022/07/07	1	30.95	2	30.65	31.05	-1	718	-0.14%
2022/07/06	1	31.05	2	31.50	30.85	-1	742	-0.13%
2022/07/05	0	0.00	1	31.50	31.50	-1	743	-0.13%
2022/07/04	1	30.80	0	0.00	30.90	1	746	0.13%
2022/07/01	1	31.75	0	0.00	31.45	1	749	0.13%
2022/06/30	1	33.00	0	0.00	32.60	1	760	0.13%
2022/06/28	1	34.45	0	0.00	34.20	1	756	0.13%
2022/06/27	0	0.00	2	35.05	35.00	-2	774	-0.26%
2022/06/20	2	33.95	0	0.00	33.60	2	882	0.23%
2022/06/07	0	0.00	0.2	34.60	34.70	-0.2	1,013	-0.02%
2022/06/01	0.1	34.70	0.1	34.75	34.60	0.1	1,055	0.00%
2022/05/18	0	0.00	1	34.40	34.65	-1	1,171	-0.09%
2022/05/12	2	33.10	2	33.50	32.85	0	1,172	0.00%
2022/05/09	3	34.00	0	0.00	33.90	3	1,148	0.26%
2022/05/06	0.1	34.45	0	0.00	34.40	0.1	1,149	0.01%
2022/05/05	1	35.05	0	0.00	34.85	1	1,158	0.09%
2022/04/25	1	34.85	0	0.00	34.55	1	1,219	0.08%
2022/04/22	1	35.45	0	0.00	35.45	1	1,222	0.08%
2022/04/20	0	0.00	0	34.85	34.65	0	1,231	0.00%
2022/04/19	0	0.00	1	34.55	34.85	-1	1,233	-0.08%
2022/04/18	0	34.75	0	0.00	34.60	0	1,248	0.00%
2022/04/12	2	34.65	0	0.00	34.45	2	1,305	0.15%
2022/04/11	2	35.20	0	0.00	35.10	2	1,285	0.16%
2022/04/08	1	35.65	0	0.00	35.60	1	1,282	0.08%
2022/04/07	1	35.60	0	0.00	35.55	1	1,279	0.08%
2022/04/06	0.4	35.65	24	35.79	35.70	-23.6	1,264	-1.87%
2022/03/31	1	36.10	1.1	36.25	36.10	-0.1	1,233	-0.01%
2022/03/30	1	36.25	0	0.00	36.05	1	1,234	0.08%
2022/03/29	8	36.21	0	0.00	36.15	8	1,240	0.64%
2022/03/28	7	36.32	0	0.00	36.40	7	1,228	0.57%
2022/03/25	0	0.00	1	38.40	38.40	-1	1,165	-0.09%
2022/03/23	1	38.90	28	38.84	38.95	-27	1,169	-2.31%
2022/03/22	0	0.00	10	38.70	38.80	-10	1,182	-0.85%
2022/03/21	9	38.37	0	0.00	38.35	9	1,186	0.76%
2022/03/17	10	37.55	0	0.00	37.95	10	1,171	0.85%
2022/03/15	1	37.00	0	0.00	37.10	1	1,164	0.09%
2022/03/14	0	0.00	1	37.35	37.30	-1	1,170	-0.09%
2022/03/11	1	37.10	1	37.45	37.10	0	1,187	0.00%
2022/03/09	1	37.05	0	0.00	37.05	1	1,213	0.08%
2022/03/08	1	36.95	0	0.00	36.55	1	1,221	0.08%
2022/03/04	0	0.00	1	37.95	37.95	-1	1,228	-0.08%
2022/03/03	0	0.00	1	38.20	38.20	-1	1,242	-0.08%
2022/03/02	0	0.00	3	37.88	37.95	-3	1,261	-0.24%
2022/02/24	2	37.15	0	0.00	37.10	2	1,349	0.15%
2022/02/22	0	0.00	3	37.95	37.85	-3	1,380	-0.22%
2022/02/21	0	0.00	21	37.52	38.30	-21	1,371	-1.53%
2022/02/15	0	0.00	1	37.40	37.30	-1	1,387	-0.07%
2022/02/14	0.1	36.80	1	36.90	36.70	-0.9	1,406	-0.07%
2022/02/09	1	36.85	0	0.00	36.90	1	1,464	0.07%
2022/01/25	4	35.28	0	0.00	35.30	4	1,595	0.25%
2022/01/24	1	35.65	0	0.00	35.80	1	1,605	0.06%
2022/01/21	2	35.93	0	0.00	35.95	2	1,612	0.12%
2022/01/20	0	0.00	1	36.35	36.35	-1	1,605	-0.06%
2022/01/18	0	0.00	0.1	36.30	36.25	-0.1	1,607	-0.01%
2022/01/14	1	36.15	0	0.00	36.20	1	1,596	0.06%
2022/01/12	3	36.83	0	0.00	36.80	3	1,612	0.19%
2022/01/11	0	0.00	1	36.75	36.85	-1	1,623	-0.06%
2022/01/07	1	36.95	0	0.00	36.90	1	1,607	0.06%
2022/01/06	10	37.25	0	0.00	37.30	10	1,600	0.62%
2022/01/05	10	37.30	2	37.40	37.45	8	1,599	0.50%
2021/12/29	0.1	37.80	0	0.00	37.80	0.1	1,624	0.01%
2021/12/24	0	0.00	2	37.40	37.45	-2	1,685	-0.12%
2021/12/23	11	37.48	0	0.00	37.45	11	1,706	0.64%
2021/12/21	3	37.55	0	0.00	37.65	3	1,705	0.18%
2021/12/20	1.3	37.67	0	0.00	37.65	1.3	1,722	0.08%
2021/12/17	0.7	37.91	1	37.90	37.70	-0.3	1,721	-0.02%
2021/12/16	0	0.00	1	38.05	37.85	-1	1,715	-0.06%
2021/12/15	2	38.03	0	0.00	38.00	2	1,706	0.12%
2021/12/14	8	38.27	0.1	38.45	38.10	7.9	1,705	0.46%
2021/12/10	0.1	38.85	0	0.00	38.90	0.1	1,683	0.00%
2021/12/08	0	0.00	1	39.00	38.85	-1	1,684	-0.06%
2021/12/07	10	38.75	0	0.00	38.85	10	1,690	0.59%
2021/12/03	0	0.00	1	39.00	38.75	-1	1,713	-0.06%
2021/11/22	0.2	38.50	4	38.45	38.40	-3.8	1,772	-0.21%
2021/11/19	5	38.75	0	0.00	38.55	5	1,754	0.29%
2021/11/17	1	38.35	0	0.00	38.50	1	1,806	0.06%
2021/11/16	0.1	38.55	2.2	38.54	38.40	-2.2	1,823	-0.12%
2021/11/15	0.2	38.80	0	0.00	38.85	0.2	1,914	0.01%
2021/11/11	3.2	38.70	1	39.00	38.50	2.2	2,024	0.11%
2021/11/05	1	38.70	0.3	38.64	38.60	0.7	2,243	0.03%
2021/11/04	0	0.00	2	38.40	38.85	-2	2,371	-0.08%
2021/11/03	2.2	37.65	0	0.00	37.65	2.2	2,446	0.09%
2021/11/02	3.1	38.13	0	0.00	37.65	3.1	2,548	0.12%
2021/11/01	11	38.55	4.4	38.55	38.20	6.6	2,536	0.26%
2021/10/29	1.2	38.22	0	0.00	38.40	1.2	2,569	0.05%
2021/10/28	1.3	38.19	0	0.00	38.30	1.3	2,579	0.05%
2021/10/27	0.2	38.35	0	0.00	38.30	0.2	2,626	0.01%
2021/10/26	1.3	38.15	1	38.10	38.15	0.3	2,680	0.01%
2021/10/25	0.1	38.20	0	0.00	38.10	0.1	2,702	0.00%
2021/10/20	0.2	38.55	0	0.00	38.40	0.2	2,812	0.01%
2021/10/19	1	38.70	0	0.00	38.55	1	2,859	0.03%
2021/10/18	0.4	38.65	0	0.00	38.75	0.4	2,871	0.01%
2021/10/14	0.2	38.40	0	0.00	38.40	0.2	2,934	0.01%
2021/10/06	2.2	38.70	0.1	38.90	38.35	2.1	3,154	0.07%
2021/10/05	1	38.45	0	0.00	38.95	1	3,259	0.03%
2021/10/04	1	38.30	0	0.00	38.40	1	3,258	0.03%
2021/09/30	2.1	39.09	1	39.30	39.40	1	3,303	0.03%
2021/09/28	2	38.48	0	0.00	39.20	2	3,315	0.06%
2021/09/27	2	38.93	0	0.00	38.75	2	3,306	0.06%
2021/09/23	0.2	39.30	0	0.00	39.05	0.2	3,309	0.01%
2021/09/22	0.3	39.20	1	39.10	38.90	-0.7	3,336	-0.02%
2021/09/08	0	0.00	5	40.15	40.25	-5	3,445	-0.15%
2021/09/07	1.1	40.90	8	40.69	40.75	-6.9	3,444	-0.20%
2021/09/03	0.2	42.30	1	42.45	41.85	-0.9	3,447	-0.02%
2021/09/02	1	42.50	1	42.40	42.35	0	3,451	0.00%
2021/08/31	1	41.70	0	0.00	42.50	1	3,501	0.03%
2021/08/30	1	41.85	0	0.00	42.00	1	3,521	0.03%
2021/08/27	0	0.00	2	41.10	41.25	-2	3,516	-0.06%
2021/08/26	1	40.70	0	0.00	40.85	1	3,540	0.03%
2021/08/25	1	41.10	0	0.00	41.05	1	3,551	0.03%
2021/08/24	3	41.05	2	41.00	41.15	1	3,568	0.03%
2021/08/23	1	40.60	1	40.35	40.40	0	3,584	0.00%
2021/08/20	5	40.12	1	40.20	40.35	4	3,605	0.11%
2021/08/19	2	40.45	9	40.53	40.25	-7	3,593	-0.19%
2021/08/18	3	39.80	5	40.06	40.45	-2	3,500	-0.06%
2021/08/17	9	40.06	2	39.73	39.25	7	3,468	0.20%
2021/08/16	1	41.10	2	40.58	40.70	-1	3,447	-0.03%
2021/08/13	4	40.40	4	40.48	40.75	0	3,421	0.00%
2021/08/12	3	39.15	0	0.00	40.30	3	3,356	0.09%
2021/08/11	8	38.49	3	38.68	38.90	5	3,303	0.15%
2021/08/10	3	37.72	3.2	38.05	37.70	-0.2	3,274	0.00%
2021/08/09	5	37.85	2	37.88	38.20	3	3,207	0.09%
2021/08/06	3	43.20	2	43.65	43.80	1	3,156	0.03%
2021/08/05	3.1	43.35	3	43.28	43.35	0.1	3,106	0.00%
2021/08/04	3	43.93	0	0.00	43.70	3	3,219	0.09%
2021/08/03	2	44.05	0	0.00	44.00	2	3,251	0.06%
2021/08/02	2	43.53	2	43.35	43.95	0	3,255	0.00%
2021/07/30	1	42.95	40	43.05	43.00	-39	3,232	-1.21%
2021/07/29	0	0.00	1	43.85	43.70	-1	3,226	-0.03%
2021/07/28	1	43.60	3	43.40	43.80	-2	3,239	-0.06%
2021/07/27	1	43.90	0	0.00	43.80	1	3,272	0.03%
2021/07/26	41	43.74	18	43.54	43.80	23	3,288	0.70%
2021/07/23	9	43.30	4	43.10	43.30	5	3,263	0.15%
2021/07/22	2	42.50	0	0.00	42.45	2	3,236	0.06%
2021/07/21	0	0.00	0	42.20	42.40	0	3,274	0.00%
2021/07/20	0	0.00	1	42.70	42.75	-1	3,297	-0.03%
2021/07/19	5	41.50	0	0.00	42.80	5	3,335	0.15%
2021/07/16	0	0.00	1	41.35	41.35	-1	3,373	-0.03%
2021/07/14	2	41.05	5	41.05	41.15	-3	3,514	-0.09%
2021/07/13	1	41.60	3.1	41.32	41.10	-2.1	3,587	-0.06%
2021/07/12	6.1	40.44	1	40.75	40.75	5.1	3,612	0.14%
2021/07/09	1	39.70	3	39.70	39.85	-2	3,537	-0.06%
2021/07/08	6	39.98	1	39.90	40.00	5	3,582	0.14%
2021/07/07	0	0.00	6	39.60	39.80	-6	3,604	-0.17%
2021/07/01	2	39.15	0	0.00	38.95	2	3,772	0.05%
2021/06/30	0	0.00	1	39.10	39.10	-1	3,847	-0.03%
2021/06/29	2	39.20	1	39.15	39.15	1	3,928	0.03%
2021/06/25	2	38.58	0	0.00	38.45	2	4,054	0.05%
2021/06/24	1	38.60	0	0.00	38.75	1	4,352	0.02%
2021/06/22	0	0.00	1	37.55	37.45	-1	4,428	-0.02%
2021/06/21	1	37.40	0	0.00	37.15	1	4,491	0.02%
2021/06/11	2	37.15	10	37.34	37.55	-8	4,648	-0.17%
2021/06/09	1	36.50	0	0.00	36.30	1	4,690	0.02%
2021/06/08	0	0.00	1	36.95	36.80	-1	4,714	-0.02%
2021/06/07	7	36.74	3.5	36.92	36.70	3.5	4,674	0.07%
2021/06/04	2	37.25	3	37.30	37.20	-1	4,662	-0.02%
2021/06/03	4	37.65	0.5	38.00	37.70	3.5	4,701	0.07%
2021/06/02	1	37.95	5	37.80	38.05	-4	4,704	-0.09%
2021/05/31	0	0.00	4	37.49	37.50	-4	4,713	-0.08%
2021/05/28	4	37.80	0	0.00	37.80	4	4,724	0.08%
2021/05/27	3	37.65	0	0.00	37.70	3	4,811	0.06%
2021/05/26	2	37.20	0	0.00	37.45	2	4,866	0.04%
2021/05/25	2	37.35	2	37.13	37.05	0	4,933	0.00%
2021/05/24	1	36.90	0	0.00	37.35	1	5,043	0.02%
2021/05/21	0	0.00	2	36.80	36.85	-2	5,132	-0.04%
2021/05/20	0	0.00	3	36.40	36.25	-3	5,146	-0.06%
2021/05/19	0	0.00	4	36.19	36.70	-4	5,150	-0.08%
2021/05/18	8	36.23	0	0.00	36.40	8	5,160	0.16%
2021/05/17	7	34.66	35.5	36.12	34.45	-28.5	5,177	-0.55%
2021/05/14	3	37.03	0.6	37.05	37.05	2.4	5,135	0.05%
2021/05/13	5	37.06	2	37.05	37.00	3	5,092	0.06%
2021/05/12	3.2	38.34	20.4	39.77	37.95	-17.2	5,049	-0.34%
2021/05/11	2.2	40.88	0	0.00	40.55	2.2	4,897	0.04%
2021/05/10	5.3	42.26	0	0.00	42.25	5.3	4,824	0.11%
2021/05/06	1	41.50	1	42.00	41.55	0	4,817	0.00%
2021/05/04	4	42.65	0	0.00	42.05	4	4,761	0.08%
2021/04/29	10	43.50	2	43.40	43.60	8	4,661	0.17%
2021/04/28	0	0.00	1	43.85	43.80	-1	4,652	-0.02%
2021/04/27	7	43.62	0	43.70	43.65	7	4,679	0.15%
2021/04/26	0	0.00	2	43.75	43.70	-2	4,624	-0.04%
2021/04/23	12	43.00	0	0.00	42.50	12	4,577	0.26%
2021/04/22	10	44.18	2	44.30	43.30	8	4,539	0.18%
2021/04/21	0	0.00	4	43.13	43.60	-4	4,426	-0.09%
2021/04/20	5	42.11	6	42.18	42.40	-1	4,394	-0.02%
2021/04/19	2	42.90	2	42.65	43.00	0	4,439	0.00%
2021/04/16	1	41.35	2	41.40	41.50	-1	4,382	-0.02%
2021/04/15	1	40.35	2	40.30	40.40	-1	4,290	-0.02%
2021/04/14	0	40.10	0	0.00	39.90	0	4,278	0.00%
2021/04/13	1	40.55	0	0.00	40.25	1	4,286	0.02%
2021/04/12	1	40.15	11	40.48	40.30	-10	4,252	-0.24%
2021/04/09	0	0.00	1	40.80	40.75	-1	4,206	-0.02%
2021/04/08	1	40.55	3	40.45	40.70	-2	4,185	-0.05%
2021/04/07	3	40.00	3	40.00	40.20	0	4,140	0.00%
2021/04/06	2	39.50	2	39.58	39.60	0	4,068	0.00%
2021/04/01	1.3	39.49	6	39.08	39.75	-4.7	3,998	-0.12%
2021/03/31	0.2	39.70	1	39.55	39.55	-0.9	3,897	-0.02%
2021/03/30	8	39.81	10	39.86	39.95	-2	3,842	-0.05%
2021/03/29	25.3	39.85	17	39.31	39.25	8.3	3,718	0.22%
2021/03/26	1	39.60	2	39.45	39.50	-1	3,414	-0.03%
2021/03/25	1	39.50	3	39.50	39.75	-2	3,446	-0.06%
2021/03/24	11	39.48	6	39.55	39.90	5	3,377	0.15%
2021/03/23	7	38.86	19	39.03	39.15	-12	3,341	-0.36%
2021/03/22	11	38.56	1	38.35	39.05	10	3,335	0.30%
2021/03/19	3	37.88	0	0.00	38.15	3	3,289	0.09%
2021/03/18	3	38.55	2	38.45	38.30	1	3,309	0.03%
2021/03/17	1	38.20	1	38.25	38.05	0	3,377	0.00%
2021/03/16	3	38.23	1	38.20	38.15	2	3,440	0.06%
2021/03/15	2	38.10	1	38.20	38.20	1	3,623	0.03%
2021/03/12	0	0.00	2.2	36.76	37.15	-2.2	3,907	-0.06%
2021/03/11	5	37.05	0	0.00	37.10	5	3,875	0.13%
2021/03/10	1	37.15	1.1	36.97	36.95	-0.1	3,854	0.00%
2021/03/09	1	37.45	2	37.80	37.35	-1	3,847	-0.03%
2021/03/08	1	37.50	1	37.35	37.50	0	3,800	0.00%
2021/03/05	0.1	36.95	0	0.00	36.90	0.1	3,788	0.00%
2021/03/04	8	37.18	0	0.00	36.95	8	3,823	0.21%
2021/03/03	1	37.40	6	37.13	37.45	-5	3,817	-0.13%
2021/03/02	2	37.35	0	0.00	36.85	2	3,772	0.05%
2021/02/26	0	0.00	36	35.32	36.10	-36	3,750	-0.96%
2021/02/25	39	36.03	12	36.13	35.70	27	3,697	0.73%
2021/02/24	2	35.93	7	36.20	36.05	-5	3,646	-0.14%
2021/02/23	6	34.55	6	35.25	35.25	0	3,562	0.00%
2021/02/22	0	0.00	30	33.50	33.50	-30	3,466	-0.87%
2021/02/18	5	33.70	1	33.55	33.70	4	3,475	0.12%
2021/02/17	4	33.75	4	33.76	33.60	0	3,447	0.00%
2021/02/05	1	33.65	0	0.00	33.50	1	3,404	0.03%
2021/02/04	0	0.00	2	33.45	33.45	-2	3,395	-0.06%
2021/02/03	1	33.00	0	0.00	32.90	1	3,406	0.03%
2021/02/01	1	31.70	0	0.00	32.05	1	3,467	0.03%
2021/01/28	1	32.50	0	0.00	32.45	1	3,542	0.03%
2021/01/27	1	32.65	4	32.65	32.75	-3	3,641	-0.08%
2021/01/26	0	0.00	0.3	33.00	32.45	-0.3	3,702	-0.01%
2021/01/25	3	32.20	0	0.00	32.55	3	3,781	0.08%
2021/01/22	1	31.60	0	0.00	31.80	1	3,828	0.03%
2021/01/20	3	32.48	0	0.00	32.20	3	4,022	0.07%
2021/01/18	0	0.00	1	32.85	33.20	-1	4,059	-0.02%
2021/01/15	2	33.65	1	33.40	33.40	1	4,055	0.02%
2021/01/14	2	34.18	0	0.00	34.20	2	4,029	0.05%
2021/01/13	0	0.00	4.5	34.56	34.50	-4.5	4,026	-0.11%
2021/01/12	0	0.00	0.1	34.45	34.15	-0.1	4,009	0.00%
2021/01/11	5	33.55	0	0.00	33.40	5	3,886	0.13%
2021/01/07	0	0.00	2	33.60	33.55	-2	3,864	-0.05%
2021/01/06	1	33.75	2	33.73	33.65	-1	3,912	-0.03%
2020/12/28	0	0.00	6	33.12	33.15	-6	4,062	-0.15%
2020/12/25	0	0.00	10	33.36	33.30	-10	4,052	-0.25%
2020/12/24	10	33.40	0	0.00	33.20	10	4,158	0.24%
2020/12/23	1	33.10	0	0.00	33.00	1	4,219	0.02%
2020/12/22	0.3	33.15	30	33.70	33.15	-29.7	4,330	-0.69%
2020/12/17	0.3	33.60	0	0.00	33.50	0.3	4,374	0.01%
2020/12/16	30	34.05	0	0.00	34.00	30	4,394	0.68%
2020/12/15	1.3	33.44	0	0.00	33.40	1.3	4,362	0.03%
2020/12/14	1	34.00	1	34.15	33.85	0	4,359	0.00%
2020/12/11	1	34.00	20	33.85	34.40	-19	4,327	-0.44%
2020/12/10	7	33.03	2	33.33	33.50	5	4,267	0.12%
2020/12/09	24	32.05	3	32.25	32.75	21	4,216	0.50%
2020/12/08	13	33.71	1	35.75	32.85	12	4,122	0.29%
2020/12/03	6	36.43	1	37.10	36.40	5	3,906	0.13%
2020/12/02	0	0.00	11	37.02	36.95	-11	4,075	-0.27%
2020/12/01	0.2	37.65	0	0.00	37.50	0.2	4,195	0.00%
2020/11/30	8	37.76	1	37.75	37.60	7	4,223	0.17%
2020/11/27	2	37.38	0	0.00	37.35	2	4,223	0.05%
2020/11/26	1	36.90	0	0.00	36.85	1	4,279	0.02%
2020/11/25	0	0.00	2	36.53	37.05	-2	4,336	-0.05%
2020/11/24	0	0.00	2	35.65	35.65	-2	4,360	-0.05%
2020/11/23	2	34.95	7	35.21	35.55	-5	4,590	-0.11%
2020/11/20	4	35.09	3	35.22	35.05	1	4,667	0.02%
2020/11/18	1	35.50	0	0.00	35.60	1	4,830	0.02%
2020/11/16	1	36.10	1	36.10	36.20	0	5,145	0.00%
2020/11/13	0	0.00	2	36.90	36.55	-2	5,398	-0.04%
2020/11/11	4	36.66	3	36.75	36.80	1	5,479	0.02%
2020/11/10	0	0.00	7	36.38	36.15	-7	5,508	-0.13%
2020/11/09	0	0.00	1	35.45	35.90	-1	5,519	-0.02%
2020/11/06	7	34.55	6	34.67	34.80	1	5,540	0.02%
2020/11/05	2	35.08	31	35.18	35.00	-29	5,505	-0.53%
2020/11/04	3	33.97	3	34.17	34.50	0	5,445	0.00%
2020/11/03	3	33.87	1	34.20	34.10	2	5,349	0.04%
2020/11/02	22	34.00	28	34.16	34.15	-6	5,346	-0.11%
2020/10/30	35	35.03	0	0.00	34.80	35	5,274	0.66%
2020/10/29	6	35.22	1	35.25	36.25	5	5,237	0.10%
2020/10/28	10	36.28	51	35.93	35.70	-41	5,193	-0.79%
2020/10/27	9	37.73	0	0.00	37.35	9	5,119	0.18%
2020/10/26	0	0.00	1	38.70	38.75	-1	5,087	-0.02%
2020/10/23	0	0.00	1	38.85	39.00	-1	5,175	-0.02%
2020/10/22	0	0.00	2	38.83	39.10	-2	5,247	-0.04%
2020/10/21	3	39.05	1	39.10	39.05	2	5,337	0.04%
2020/10/16	2	39.35	6	39.28	38.85	-4	5,507	-0.07%
2020/10/15	5	39.15	1	39.10	39.10	4	5,583	0.07%
2020/10/14	3	39.65	1	39.25	39.85	2	5,570	0.04%
2020/10/13	2	38.90	1	38.95	38.90	1	5,575	0.02%
2020/10/08	3	39.43	3	39.25	39.70	0	5,762	0.00%
2020/10/07	12	38.60	3	39.00	38.95	9	5,736	0.16%
2020/10/06	25	39.95	3	39.87	40.00	22	5,640	0.39%
2020/10/05	3	39.40	2	39.23	39.25	1	5,637	0.02%
2020/09/30	2	39.40	0	0.00	39.10	2	5,642	0.04%
2020/09/29	22	39.25	0	0.00	39.00	22	5,653	0.39%
2020/09/28	1	38.60	4	39.78	39.95	-3	5,630	-0.05%
2020/09/25	2	40.20	7	39.73	38.05	-5	5,610	-0.09%
2020/09/24	23	39.25	23	38.63	38.10	0	5,532	0.00%
2020/09/23	5	40.14	2	40.10	40.30	3	5,528	0.05%
2020/09/22	0	0.00	62	40.03	39.95	-62	5,481	-1.13%
2020/09/21	10	40.45	1	40.75	40.10	9	5,449	0.17%
2020/09/18	0	0.00	1	39.85	40.10	-1	5,414	-0.02%
2020/09/17	4	40.48	3	40.55	40.00	1	5,411	0.02%
2020/09/16	0	0.00	5	40.41	40.45	-5	5,438	-0.09%
2020/09/15	3	39.90	1	40.50	40.40	2	5,467	0.04%
2020/09/14	3	40.13	30	40.21	40.25	-27	5,435	-0.50%
2020/09/11	37	41.85	38	42.40	41.10	-1	5,441	-0.02%
2020/09/10	1	41.30	1	41.95	42.00	0	5,418	0.00%
2020/09/09	51	41.50	21	41.63	41.50	30	5,438	0.55%
2020/09/07	31	42.13	2	41.95	41.75	29	5,353	0.54%
2020/09/04	11	40.52	53	40.72	40.60	-42	5,190	-0.81%
2020/09/03	31	39.04	33	39.84	39.00	-2	5,060	-0.04%
2020/09/02	7	40.35	0	0.00	40.00	7	5,018	0.14%
2020/09/01	0	0.00	9	40.16	40.25	-9	4,986	-0.18%
2020/08/31	13	39.55	13	39.96	39.50	0	4,909	0.00%
2020/08/28	36	39.25	1	39.55	39.15	35	4,876	0.72%
2020/08/27	13	39.40	17	39.92	40.50	-4	4,813	-0.08%
2020/08/26	8	38.78	5	38.37	39.00	3	4,599	0.07%
2020/08/25	9	37.89	7	37.89	37.85	2	4,523	0.04%
2020/08/24	41	37.61	1	37.10	37.40	40	4,474	0.89%
2020/08/21	3	37.92	23	37.79	38.10	-20	4,383	-0.46%
2020/08/20	28	36.41	40	36.61	36.30	-12	4,360	-0.28%
2020/08/19	3	37.55	20	36.20	37.60	-17	4,223	-0.40%
2020/08/14	2	35.30	2	34.75	35.25	0	3,929	0.00%
2020/08/13	4	33.80	3	34.10	33.50	1	3,869	0.03%
2020/08/12	3	34.95	2	34.95	34.55	1	3,827	0.03%
2020/08/07	10	35.15	0	0.00	35.20	10	3,745	0.27%
2020/08/06	21	35.58	2	34.90	35.10	19	3,740	0.51%
2020/08/04	0	0.00	1	35.75	36.15	-1	3,673	-0.03%
2020/08/03	0	0.00	10	35.95	35.75	-10	3,670	-0.27%
2020/07/31	10	35.53	0	0.00	35.40	10	3,634	0.28%
2020/07/30	11	36.25	0	0.00	36.10	11	3,550	0.31%
2020/07/29	1	35.55	1	36.15	36.25	0	3,524	0.00%
2020/07/28	21	34.98	2	34.15	34.40	19	3,433	0.55%
2020/07/27	40	35.31	41	34.63	34.45	-1	3,373	-0.03%
2020/07/24	5	35.81	2	35.20	35.20	3	3,299	0.09%
2020/07/23	1	36.05	0	0.00	35.90	1	3,206	0.03%
2020/07/21	0	0.00	314	33.54	34.15	-314	3,063	-10.25%	大賣/鉅額交易
2020/07/20	0	0.00	32	33.19	33.20	-32	2,968	-1.08%
2020/07/17	2	33.18	172	33.68	33.25	-170	2,952	-5.76%	大賣/鉅額交易
2020/07/16	2	32.58	391	32.93	33.65	-389	2,874	-13.53%	大賣/鉅額交易
2020/07/15	1	31.10	364	31.84	32.15	-363	2,735	-13.27%	大賣/鉅額交易
2020/07/14	13	32.50	3	32.60	32.55	10	2,622	0.38%
2020/07/13	1	31.95	4	32.10	32.00	-3	2,589	-0.12%
2020/07/09	1	32.35	0	0.00	32.35	1	2,639	0.04%
2020/07/08	2	32.85	2	32.93	32.80	0	2,631	0.00%
2020/07/07	0	0.00	4	33.44	33.00	-4	2,622	-0.15%
2020/07/06	20	32.76	1	33.00	33.35	19	2,537	0.75%
2020/07/03	14	32.20	4	32.36	32.30	10	2,501	0.40%
2020/07/02	1	31.90	0	0.00	32.20	1	2,468	0.04%
2020/07/01	16	31.11	0	0.00	31.10	16	2,406	0.66%
2020/06/30	20	31.10	0	0.00	31.05	20	2,407	0.83%
2020/06/24	14	30.90	0	0.00	31.20	14	2,416	0.58%
2020/06/23	0	0.00	3	31.00	30.90	-3	2,432	-0.12%
2020/06/22	10	30.85	2	31.63	31.60	8	2,381	0.34%
2020/06/18	7	30.49	2	30.50	30.60	5	2,345	0.21%
2020/06/17	1	31.20	3	31.35	30.85	-2	2,313	-0.09%
2020/06/16	2	31.15	8	31.51	31.90	-6	2,252	-0.27%
2020/06/15	2	30.60	0	0.00	30.00	2	2,203	0.09%
2020/06/12	1	30.20	0	0.00	30.25	1	2,217	0.05%
2020/06/11	2	30.50	0	0.00	30.00	2	2,256	0.09%
2020/06/10	1	30.75	1	30.85	30.90	0	2,263	0.00%
2020/06/09	0	0.00	2	31.00	30.90	-2	2,349	-0.09%
2020/06/08	3	30.63	2	30.88	30.75	1	2,358	0.04%
2020/06/04	10	30.88	0	0.00	30.65	10	2,375	0.42%
2020/06/03	2	31.00	15	30.85	31.10	-13	2,375	-0.55%
2020/06/02	0	0.00	2	30.15	30.15	-2	2,318	-0.09%
2020/06/01	4	29.99	33	30.10	30.00	-29	2,339	-1.24%
2020/05/29	1	29.75	1	29.85	29.50	0	2,360	0.00%
2020/05/28	35	30.12	11	30.03	30.05	24	2,349	1.02%
2020/05/27	6	29.30	4	29.23	29.50	2	2,307	0.09%
2020/05/26	3	28.82	0	0.00	29.15	3	2,240	0.13%
2020/05/25	0	27.80	1	26.35	27.30	-1	2,148	-0.05%
2020/05/20	1	25.65	0	0.00	25.65	1	2,147	0.05%
2020/05/19	0	0.00	3	26.00	26.20	-3	2,143	-0.14%
2020/05/18	1	25.40	0	0.00	25.45	1	2,133	0.05%
2020/05/14	1	26.05	0	0.00	25.70	1	2,134	0.05%
2020/05/11	1	26.55	12	26.42	26.50	-11	2,124	-0.52%
2020/05/08	1	25.45	2	25.93	25.70	-1	2,123	-0.05%
2020/05/06	0	0.00	3	25.55	25.30	-3	2,144	-0.14%
2020/05/05	6	25.56	0	0.00	25.40	6	2,170	0.28%
2020/04/30	12	26.20	0	0.00	26.20	12	2,202	0.54%
2020/04/29	2	25.45	1	25.45	25.75	1	2,200	0.05%
2020/04/28	3	25.20	1	25.15	25.10	2	2,207	0.09%
2020/04/27	11	24.77	2	25.05	25.25	9	2,267	0.40%
2020/04/17	1	25.20	0	0.00	25.00	1	2,297	0.04%
2020/04/16	0	0.00	1	25.30	25.10	-1	2,312	-0.04%
2020/04/15	1	25.00	0	0.00	24.85	1	2,286	0.04%
2020/04/14	0	0.00	1	24.75	24.85	-1	2,227	-0.04%
2020/04/13	2	24.55	1	24.75	24.40	1	2,249	0.04%
2020/04/08	0	0.00	1	23.10	23.60	-1	2,249	-0.04%
2020/04/07	6	22.78	1	22.95	22.80	5	2,249	0.22%
2020/04/06	2	22.20	3	22.55	22.50	-1	2,239	-0.04%
2020/03/31	4	22.80	4	23.10	22.95	0	2,227	0.00%
2020/03/27	1	21.80	1	21.95	21.80	0	2,200	0.00%
2020/03/26	0	0.00	1	21.40	21.45	-1	2,176	-0.05%
2020/03/25	2	21.60	1	21.75	21.50	1	2,180	0.05%
2020/03/24	1	20.80	0	0.00	20.90	1	2,162	0.05%
2020/03/20	0	0.00	1	18.70	19.40	-1	2,192	-0.05%
2020/03/19	2	17.88	0	0.00	17.65	2	2,168	0.09%
2020/03/18	1	19.50	1	19.55	19.55	0	2,142	0.00%
2020/03/17	1	20.20	1	20.40	20.40	0	2,159	0.00%
2020/03/16	2	21.60	1	21.85	21.30	1	2,202	0.05%
2020/03/13	0	0.00	10	21.10	21.65	-10	2,184	-0.46%
2020/03/10	0	0.00	2	24.18	24.80	-2	2,187	-0.09%
2020/03/09	1	25.05	0	0.00	24.30	1	2,295	0.04%
2020/03/06	2	25.73	1	25.90	25.85	1	2,362	0.04%
2020/03/05	1	26.25	2	25.68	26.25	-1	2,525	-0.04%
2020/03/04	2	25.05	2	25.38	25.15	0	2,568	0.00%
2020/03/03	1	25.75	1	25.55	25.55	0	2,552	0.00%
2020/03/02	4	25.71	2	25.95	25.60	2	2,596	0.08%
2020/02/26	1	26.30	1	26.15	26.30	0	2,610	0.00%
2020/02/25	1	25.55	3	25.87	25.90	-2	2,591	-0.08%
2020/02/19	2	27.40	0	0.00	27.40	2	2,538	0.08%
2020/02/18	1	27.25	0	0.00	27.15	1	2,539	0.04%
2020/02/14	0	0.00	1	27.35	27.50	-1	2,567	-0.04%
2020/02/13	0	0.00	1	27.45	27.45	-1	2,620	-0.04%
2020/02/10	1	27.10	0	0.00	27.35	1	2,803	0.04%
2020/02/06	1	27.95	0	0.00	28.00	1	2,841	0.04%
2020/02/05	1	27.05	1	27.20	27.20	0	2,881	0.00%
2020/02/04	2	27.38	0	0.00	27.35	2	2,883	0.07%
2020/02/03	1	26.35	2	26.68	27.20	-1	2,997	-0.03%
2020/01/31	2	27.85	3	27.98	28.20	-1	3,331	-0.03%
2020/01/30	0	0.00	1	28.10	28.10	-1	3,311	-0.03%
2020/01/17	1	31.40	0	0.00	31.40	1	3,268	0.03%
2020/01/16	3	31.72	3	31.85	31.70	0	3,291	0.00%
2020/01/13	1	31.50	0	0.00	31.65	1	3,333	0.03%
2020/01/10	0	0.00	2	32.00	32.10	-2	3,406	-0.06%
2020/01/08	1	31.35	0	0.00	31.10	1	3,591	0.03%
2020/01/07	0	0.00	5	31.80	31.80	-5	3,685	-0.14%
2020/01/03	1	31.60	1	32.05	31.55	0	3,689	0.00%
2019/12/27	1	31.65	0	0.00	31.40	1	3,735	0.03%
2019/12/25	2	31.65	0	0.00	31.35	2	3,762	0.05%
2019/12/23	2	31.05	2	31.05	31.15	0	3,849	0.00%
2019/12/20	1	31.55	1	31.70	31.25	0	3,847	0.00%
2019/12/17	2	31.75	6	32.08	32.40	-4	3,898	-0.10%
2019/12/16	1	31.55	1	31.75	31.55	0	3,875	0.00%
2019/12/13	2	31.53	2	31.65	31.70	0	3,899	0.00%
2019/12/11	3	32.00	18	32.25	31.65	-15	3,916	-0.38%
2019/12/09	0	0.00	1	32.90	33.05	-1	3,809	-0.03%
2019/12/06	2	33.15	0	0.00	32.40	2	3,790	0.05%
2019/12/05	0	0.00	7	33.10	33.30	-7	3,776	-0.19%
2019/12/03	1	32.10	0	0.00	32.85	1	3,707	0.03%
2019/12/02	0	0.00	3	32.15	31.90	-3	3,632	-0.08%
2019/11/29	27	32.17	33	31.12	30.95	-6	3,512	-0.17%
2019/11/27	1	31.20	8	30.90	31.20	-7	3,442	-0.20%
2019/11/26	1	30.70	1	30.40	30.70	0	3,391	0.00%
2019/11/22	1	29.65	2	29.95	29.55	-1	3,488	-0.03%
2019/11/21	2	29.40	0	0.00	29.35	2	3,525	0.06%
2019/11/20	1	30.10	0	0.00	29.60	1	3,635	0.03%
2019/11/19	0	0.00	1	30.15	29.85	-1	3,750	-0.03%
2019/11/18	1	29.55	0	0.00	29.60	1	3,807	0.03%
2019/11/15	2	29.78	1	29.65	29.75	1	3,832	0.03%
2019/11/14	1	29.45	1	29.55	29.35	0	3,896	0.00%
2019/11/12	1	30.20	0	0.00	30.00	1	4,134	0.02%
2019/11/08	0	0.00	1	30.55	30.65	-1	4,325	-0.02%
2019/11/07	23	31.87	5	31.78	30.80	18	4,431	0.41%
2019/11/06	4	30.96	0	0.00	31.20	4	4,393	0.09%
2019/11/05	2	30.93	19	31.19	31.15	-17	4,563	-0.37%
2019/11/04	2	30.90	0	0.00	30.75	2	4,635	0.04%
2019/11/01	1	31.20	0	0.00	31.20	1	4,896	0.02%
2019/10/31	7	31.57	0	0.00	31.70	7	5,012	0.14%
2019/10/30	2	31.20	5	32.07	32.65	-3	4,869	-0.06%
2019/10/24	2	29.43	1	29.75	29.80	1	4,606	0.02%
2019/10/23	1	29.85	0	0.00	29.35	1	4,589	0.02%
2019/10/22	0	0.00	30	29.95	30.00	-30	4,601	-0.65%
2019/10/21	1	30.00	2	30.20	30.20	-1	4,655	-0.02%
2019/10/18	0	0.00	1	29.90	30.15	-1	4,653	-0.02%
2019/10/17	48	30.23	1	29.65	30.15	47	4,605	1.02%
2019/10/16	5	29.30	11	29.25	29.05	-6	4,506	-0.13%
2019/10/15	11	29.85	0	0.00	29.45	11	4,593	0.24%
2019/10/14	0	0.00	2	28.80	29.30	-2	4,531	-0.04%
2019/10/03	0	0.00	1	28.40	28.40	-1	4,957	-0.02%
2019/10/02	1	27.10	1	27.35	27.55	0	4,983	0.00%
2019/09/27	2	27.60	1	27.45	27.45	1	5,163	0.02%
2019/09/26	2	28.15	2	28.40	27.90	0	5,186	0.00%
2019/09/25	2	28.40	2	28.45	28.50	0	5,205	0.00%
2019/09/24	1	28.80	1	29.10	28.50	0	5,274	0.00%
2019/09/23	2	28.85	0	0.00	28.95	2	5,383	0.04%
2019/09/20	1	28.95	1	29.65	28.95	0	5,436	0.00%
2019/09/19	1	29.15	1	29.35	29.25	0	5,680	0.00%
2019/09/18	1	29.45	1	29.55	29.45	0	5,930	0.00%
2019/09/16	0	0.00	2	28.95	29.20	-2	6,053	-0.03%
2019/09/12	3	28.63	0	0.00	28.65	3	6,065	0.05%
2019/09/11	0	0.00	1	28.55	28.55	-1	6,176	-0.02%
2019/09/10	3	28.67	0	0.00	28.75	3	6,182	0.05%
2019/09/09	0	0.00	1	28.25	28.75	-1	6,223	-0.02%
2019/09/06	1	28.80	0	0.00	28.60	1	6,327	0.02%
2019/09/04	1	29.80	0	0.00	29.80	1	6,439	0.02%
2019/09/03	0	0.00	1	29.00	29.00	-1	6,584	-0.02%
2019/09/02	0	0.00	1	29.85	29.60	-1	6,667	-0.01%
2019/08/30	0	0.00	1	29.40	29.40	-1	6,696	-0.01%
2019/08/27	0	0.00	16	29.67	29.10	-16	6,961	-0.23%
2019/08/23	7	31.27	1	30.60	30.65	6	7,380	0.08%
2019/08/22	6	30.13	6	30.58	30.50	0	7,476	0.00%
2019/08/20	1	29.90	0	0.00	29.85	1	7,849	0.01%
2019/08/16	1	30.15	0	0.00	29.25	1	8,194	0.01%
2019/08/15	0	0.00	2	29.25	28.95	-2	8,021	-0.02%
2019/08/14	0	0.00	3	27.82	29.10	-3	8,078	-0.04%
2019/08/13	2	28.65	4	29.04	28.65	-2	7,934	-0.03%
2019/08/12	0	0.00	4	28.74	29.05	-4	7,932	-0.05%
2019/08/08	3	28.65	2	28.45	28.65	1	7,829	0.01%
2019/08/07	1	28.10	5	28.18	28.00	-4	7,785	-0.05%
2019/08/06	3	26.62	0	0.00	26.90	3	7,765	0.04%
2019/08/05	0	0.00	8	27.36	27.50	-8	7,740	-0.10%
2019/08/02	4	26.26	6	26.28	26.25	-2	7,432	-0.03%
2019/07/31	2	25.15	0	0.00	25.25	2	7,382	0.03%
2019/07/30	1	25.65	2	26.15	25.55	-1	7,373	-0.01%
2019/07/29	1	26.15	0	0.00	26.15	1	7,349	0.01%
2019/07/24	1	26.25	5	26.41	26.20	-4	7,313	-0.05%
2019/07/23	1	26.15	2	25.95	26.10	-1	7,288	-0.01%
2019/07/19	2	26.83	1	26.80	27.00	1	7,194	0.01%
2019/07/18	4	26.68	2	27.05	27.25	2	7,182	0.03%
2019/07/17	12	26.76	8	26.59	26.45	4	7,151	0.06%
2019/07/16	3	25.77	7	25.77	26.10	-4	7,047	-0.06%
2019/07/12	15	27.12	17	26.84	26.80	-2	6,913	-0.03%
2019/07/11	0	0.00	2	26.60	26.70	-2	6,848	-0.03%
2019/07/10	2	26.83	0	0.00	26.80	2	6,779	0.03%
2019/07/09	6	27.23	4	27.25	27.35	2	6,692	0.03%
2019/07/08	1	25.80	11	25.86	25.65	-10	6,489	-0.15%
2019/07/05	1	26.45	2	26.33	26.30	-1	6,415	-0.02%
2019/07/03	2	27.68	2	27.55	27.55	0	6,198	0.00%
2019/07/02	1	28.10	2	28.20	28.25	-1	6,143	-0.02%
2019/07/01	1	27.85	0	0.00	27.80	1	6,108	0.02%
2019/06/28	7	28.55	0	0.00	28.10	7	6,040	0.12%
2019/06/27	14	29.16	1	29.35	29.35	13	5,939	0.22%
2019/06/26	15	30.23	2	30.55	29.80	13	5,856	0.22%
2019/06/25	3	30.35	0	0.00	30.65	3	5,568	0.05%
2019/06/24	5	28.65	15	28.43	28.75	-10	5,302	-0.19%
2019/06/21	11	28.34	2	28.23	28.55	9	5,269	0.17%
2019/06/20	5	28.90	0	0.00	29.00	5	5,090	0.10%
2019/06/14	0	0.00	20	28.72	29.15	-20	4,865	-0.41%
2019/06/13	16	28.15	12	28.58	27.90	4	4,727	0.08%
2019/06/12	12	29.32	0	0.00	29.25	12	4,555	0.26%
2019/06/11	10	28.88	32	29.63	29.95	-22	4,482	-0.49%
2019/06/10	18	28.56	3	28.70	28.50	15	4,286	0.35%
2019/06/06	5	29.12	0	0.00	29.15	5	4,152	0.12%
2019/06/05	0	0.00	10	29.15	29.35	-10	4,100	-0.24%
2019/06/04	6	27.98	14	28.23	28.70	-8	3,912	-0.20%
2019/06/03	2	28.48	4	28.38	28.20	-2	3,815	-0.05%
2019/05/31	16	28.43	16	27.98	28.25	0	3,700	0.00%
2019/05/30	2	27.35	2	28.00	28.00	0	3,383	0.00%
2019/05/29	6	26.86	0	0.00	26.60	6	3,151	0.19%
2019/05/28	21	26.47	44	26.61	25.95	-23	2,933	-0.78%
2019/05/27	37	26.38	31	25.72	27.00	6	2,663	0.23%
2019/05/24	11	24.70	8	24.49	24.75	3	2,390	0.13%
2019/05/23	48	23.19	46	23.52	23.85	2	2,218	0.09%
2019/05/22	4	22.53	0	0.00	22.90	4	2,008	0.20%
2019/05/21	3	21.97	2	22.05	22.50	1	1,992	0.05%
2019/05/20	2	20.95	3	21.28	21.90	-1	1,895	-0.05%
2019/05/17	3	22.05	4	21.84	21.45	-1	1,865	-0.05%
2019/05/16	1	22.75	1	22.80	22.60	0	1,810	0.00%
2019/05/15	2	22.75	4	22.90	22.70	-2	1,783	-0.11%
2019/05/14	3	22.75	1	22.50	22.95	2	1,721	0.12%
2019/05/13	0	0.00	2	22.15	22.55	-2	1,583	-0.13%
2019/05/10	2	21.33	0	0.00	21.50	2	1,500	0.13%
2019/05/09	0	0.00	1	21.50	21.45	-1	1,487	-0.07%
2019/05/08	0	0.00	2	21.65	21.90	-2	1,444	-0.14%
2019/05/07	1	21.40	3	21.62	21.40	-2	1,405	-0.14%
2019/05/06	1	20.90	0	0.00	20.85	1	1,361	0.07%
2019/05/03	1	21.40	1	21.00	21.50	0	1,338	0.00%
2019/04/29	1	21.00	0	0.00	21.05	1	1,313	0.08%
2019/04/25	0	0.00	3	20.95	20.90	-3	1,291	-0.23%
2019/04/24	1	21.20	0	0.00	21.05	1	1,299	0.08%
2019/04/23	4	21.00	0	0.00	21.10	4	1,278	0.31%
2019/04/12	1	20.05	0	0.00	20.20	1	1,346	0.07%
2019/04/11	0	0.00	1	20.20	20.05	-1	1,353	-0.07%
2019/04/03	0	20.05	1	20.50	20.10	-1	1,335	-0.07%
2019/04/01	0	20.20	30	20.20	20.20	-30	1,295	-2.32%
2019/03/27	0	0.00	1	19.80	19.75	-1	1,342	-0.07%
2019/03/26	15	19.55	0	0.00	19.55	15	1,340	1.12%
2019/03/25	0	20.50	0	0.00	19.45	0	1,366	0.00%
2019/03/22	15	19.68	0	0.00	19.60	15	1,380	1.09%
2019/03/21	0	19.55	0	0.00	19.55	0	1,384	0.00%
2019/03/18	1	19.00	0	0.00	19.00	1	1,450	0.07%
2019/03/15	0	0.00	0.7	19.05	19.05	-0.7	1,456	-0.04%
2019/03/05	0	0.00	2	19.68	19.60	-2	1,802	-0.11%
2019/02/21	1	19.00	0	0.00	19.25	1	1,900	0.05%
2019/02/20	1	19.30	0	0.00	19.25	1	1,893	0.05%
2019/02/13	2	19.73	3	19.87	19.90	-1	1,870	-0.05%
2019/02/12	2	20.03	0	0.00	20.00	2	1,860	0.11%
2019/01/29	2	20.40	0	0.00	20.45	2	1,858	0.11%
2019/01/28	0	0.00	3	20.65	20.55	-3	1,883	-0.16%
2019/01/25	0	0.00	1	20.45	20.35	-1	1,874	-0.05%
2019/01/11	2	20.73	0	0.00	20.40	2	2,821	0.07%
2019/01/04	4	20.80	1	20.95	21.35	3	2,858	0.10%
2018/12/28	0	0.00	1	20.55	20.45	-1	3,036	-0.03%
2018/12/26	0	0.00	1	20.25	20.25	-1	3,226	-0.03%
2018/12/25	2	19.95	1	20.15	20.15	1	3,328	0.03%
2018/12/24	0	0.00	1	20.50	20.50	-1	3,314	-0.03%
2018/12/21	2	20.40	0	0.00	20.05	2	3,322	0.06%
2018/12/20	0	0.00	6	20.93	20.60	-6	3,299	-0.18%
2018/12/19	0	0.00	1	20.30	20.30	-1	3,241	-0.03%
2018/12/18	0	0.00	1	20.50	20.40	-1	3,234	-0.03%
2018/12/14	1	20.20	1	20.15	20.15	0	3,218	0.00%
2018/12/12	1	20.10	1	19.55	20.10	0	3,178	0.00%
2018/12/07	0	0.00	6	19.27	19.60	-6	3,222	-0.19%
2018/12/06	1	18.80	0	0.00	18.70	1	3,180	0.03%
2018/12/05	0	0.00	5	19.60	19.50	-5	3,122	-0.16%
2018/12/04	5	19.85	2	19.83	19.75	3	3,114	0.10%
2018/12/03	6	19.52	0	0.00	19.50	6	3,133	0.19%
2018/11/30	2	19.23	2	19.38	19.40	0	3,110	0.00%
2018/11/27	0	0.00	2	18.80	18.90	-2	3,107	-0.06%
2018/11/23	0	0.00	1	17.85	17.75	-1	3,028	-0.03%
2018/11/22	0	0.00	2	18.30	17.95	-2	3,054	-0.07%
2018/11/19	2	17.50	0	0.00	18.15	2	2,987	0.07%
2018/11/15	0	0.00	1	17.15	17.25	-1	2,952	-0.03%
2018/11/14	0	0.00	13	17.41	17.25	-13	2,943	-0.44%
2018/11/12	3	16.68	5	16.81	16.90	-2	2,924	-0.07%
2018/11/09	3	17.25	0	0.00	17.15	3	2,912	0.10%
2018/11/08	0	0.00	2	17.60	17.55	-2	2,928	-0.07%
2018/11/07	10	16.90	0	0.00	16.90	10	2,922	0.34%
2018/10/31	0	0.00	1	17.10	17.00	-1	2,907	-0.03%
2018/10/29	3	17.00	0	0.00	17.00	3	2,891	0.10%
2018/10/26	4	16.98	3	17.08	16.80	1	2,871	0.03%
2018/10/25	5	17.66	0	0.00	17.55	5	2,496	0.20%
2018/10/23	3	18.35	2	18.50	18.35	1	2,419	0.04%
2018/10/22	2	18.95	3	19.10	18.95	-1	2,392	-0.04%
2018/10/19	3	18.83	4	18.90	19.10	-1	2,390	-0.04%
2018/10/17	2	19.80	2	20.03	19.75	0	2,092	0.00%
2018/10/16	2	20.15	2	20.35	20.15	0	2,135	0.00%
2018/10/15	3	20.23	2	20.18	20.15	1	2,144	0.05%
2018/10/12	2	20.53	1	20.65	20.80	1	2,110	0.05%
2018/10/11	1	21.30	0	0.00	20.70	1	2,114	0.05%
2018/10/09	2	22.50	2	22.83	22.75	0	2,001	0.00%
2018/10/03	1	22.70	3	23.00	22.95	-2	1,753	-0.11%
2018/10/01	0	0.00	2	21.83	22.05	-2	1,711	-0.12%
2018/09/27	1	21.65	0	0.00	21.65	1	1,744	0.06%
2018/09/26	0	0.00	2	22.05	21.85	-2	1,771	-0.11%
2018/09/20	1	21.80	0	0.00	21.50	1	1,915	0.05%
2018/09/14	0	0.00	3	22.32	22.25	-3	1,927	-0.16%
2018/09/13	0	0.00	2	21.75	21.85	-2	1,873	-0.11%
2018/09/11	1	20.90	0	0.00	21.25	1	1,891	0.05%
2018/09/07	2	21.90	1	21.45	21.60	1	1,940	0.05%
2018/09/06	2	22.05	2	22.35	22.30	0	1,902	0.00%
2018/09/05	1	22.35	0	0.00	22.30	1	1,900	0.05%
2018/09/03	0	0.00	1	22.20	22.40	-1	1,941	-0.05%
2018/08/31	2	21.80	2	22.00	22.10	0	1,921	0.00%
2018/08/29	0	0.00	2	22.45	22.30	-2	2,036	-0.10%
2018/08/28	0	0.00	1	21.25	21.25	-1	2,015	-0.05%
2018/08/23	0	0.00	1	21.20	21.30	-1	2,152	-0.05%
2018/08/16	1	20.45	1	20.55	20.55	0	2,307	0.00%
2018/08/14	1	21.00	0	0.00	21.30	1	2,311	0.04%
2018/08/13	1	21.80	0	0.00	21.40	1	2,333	0.04%
2018/08/09	0	0.00	1	22.30	22.20	-1	2,319	-0.04%
2018/08/07	1	22.35	0	0.00	22.35	1	2,358	0.04%
2018/08/01	2	22.40	1	22.55	22.60	1	2,491	0.04%
2018/07/31	1	22.35	1	22.55	22.35	0	2,487	0.00%
2018/07/25	0	0.00	1	22.15	22.10	-1	2,456	-0.04%
2018/07/24	2	21.80	0	0.00	21.75	2	2,423	0.08%
2018/07/23	5	21.65	3	21.70	21.65	2	2,373	0.08%
2018/07/18	1	21.35	0	0.00	21.15	1	2,281	0.04%
2018/07/17	0	0.00	1	21.45	21.45	-1	2,253	-0.04%
2018/07/12	0	0.00	3	21.25	21.40	-3	2,270	-0.13%
2018/07/11	1	21.25	0	0.00	21.25	1	2,331	0.04%
2018/07/06	0	0.00	1	21.50	21.50	-1	2,321	-0.04%
2018/07/04	0	0.00	1	21.75	21.70	-1	2,303	-0.04%
2018/07/03	2	21.10	3	21.32	21.00	-1	2,311	-0.04%
2018/07/02	2	21.63	26	21.93	21.40	-24	2,256	-1.06%
2018/06/29	0	0.00	1	22.10	22.10	-1	2,191	-0.05%
2018/06/28	0	0.00	97	22.07	22.05	-97	2,182	-4.45%
2018/06/26	1	22.45	1	22.55	22.45	0	2,163	0.00%
2018/06/25	0	0.00	5	22.70	22.80	-5	2,159	-0.23%
2018/06/21	0	0.00	1	22.80	22.75	-1	2,208	-0.05%
2018/06/19	3	22.92	0	0.00	22.90	3	2,176	0.14%
2018/06/15	25	22.74	0	0.00	22.50	25	2,154	1.16%
2018/06/12	0	0.00	1	22.20	22.25	-1	2,152	-0.05%
2018/06/11	0	0.00	1	22.30	22.10	-1	2,144	-0.05%
2018/06/06	0	0.00	4	22.70	23.05	-4	2,064	-0.19%
2018/06/05	1	22.45	0	0.00	22.35	1	1,998	0.05%
2018/06/04	0	0.00	1	22.20	22.30	-1	1,981	-0.05%
2018/06/01	0	0.00	1	22.15	22.10	-1	1,952	-0.05%
2018/05/28	0	0.00	1	22.00	21.55	-1	1,878	-0.05%
2018/05/25	0	0.00	5	22.10	22.00	-5	1,843	-0.27%
2018/05/24	0	0.00	6	21.57	21.75	-6	1,805	-0.33%
2018/05/23	1	21.30	0	0.00	21.50	1	1,793	0.06%
2018/05/21	0	0.00	1	21.60	21.50	-1	1,755	-0.06%
2018/05/18	0	0.00	1	20.80	20.80	-1	1,705	-0.06%
2018/05/11	0	0.00	0.2	20.00	19.80	-0.2	1,792	-0.01%
2018/05/09	4	18.53	0	0.00	18.70	4	1,711	0.23%
2018/05/04	0	18.70	0	0.00	18.85	0	1,773	0.00%
2018/04/12	0	0.00	2	20.75	20.90	-2	2,769	-0.07%
2018/04/03	0	0.00	1	20.75	20.70	-1	3,174	-0.03%
2018/03/30	0	0.00	2	20.65	20.55	-2	3,332	-0.06%
2018/03/28	2	20.70	0	0.00	20.90	2	3,452	0.06%
2018/03/27	0	0.00	1	20.80	20.55	-1	3,438	-0.03%
2018/03/26	5	21.12	0	0.00	21.00	5	3,407	0.15%
2018/03/21	2	21.73	0	0.00	21.50	2	3,381	0.06%
2018/03/12	0	0.00	1	21.20	21.40	-1	3,217	-0.03%
2018/03/09	0	0.00	103	21.04	21.10	-103	3,204	-3.21%	大賣/鉅額交易
2018/03/07	3	20.50	0	0.00	20.35	3	3,302	0.09%
2018/03/05	1.1	20.70	1	20.75	20.65	0.1	3,305	0.00%
2018/03/01	0	0.00	2	21.60	21.60	-2	3,366	-0.06%
2018/02/12	0	0.00	2	20.50	20.40	-2	3,432	-0.06%
2018/02/08	1	20.90	0	0.00	20.80	1	3,436	0.03%
2018/02/07	2	20.50	8	20.83	20.85	-6	3,428	-0.18%
2018/02/06	4	20.45	0	0.00	20.05	4	3,411	0.12%
2018/02/05	2	21.00	6	21.50	21.95	-4	3,357	-0.12%
2018/02/02	1	21.95	0	0.00	21.90	1	3,319	0.03%
2018/02/01	1	22.00	0	0.00	22.00	1	3,334	0.03%
2018/01/30	2	21.80	0	0.00	22.00	2	3,329	0.06%
2018/01/26	0.1	22.70	0	0.00	22.75	0.1	3,283	0.00%
2018/01/25	1	23.00	0	0.00	22.90	1	3,301	0.03%
2018/01/23	0	0.00	3	23.37	23.15	-3	3,334	-0.09%
2018/01/22	0	0.00	2	22.75	22.65	-2	3,294	-0.06%
2018/01/19	2	22.80	0	0.00	23.20	2	3,279	0.06%
2018/01/18	17	23.45	7	23.37	23.00	10	3,253	0.31%
2018/01/17	34	24.04	25	23.81	23.80	9	3,185	0.28%
2018/01/16	7	23.42	12	23.34	23.75	-5	3,049	-0.16%
2018/01/15	23	23.13	5	22.77	22.45	18	2,889	0.62%
2018/01/12	0	0.00	4	22.44	22.80	-4	2,644	-0.15%
2018/01/11	0	0.00	7	22.15	21.90	-7	2,536	-0.28%
2018/01/10	23	21.98	0	0.00	22.00	23	2,497	0.92%
2018/01/08	5	21.96	1.2	21.66	21.45	3.8	2,474	0.15%
2018/01/05	0	0.00	2	21.95	22.05	-2	2,418	-0.08%
2018/01/03	0	0.00	2	22.20	21.85	-2	2,314	-0.09%
2018/01/02	4	21.60	2	20.90	21.70	2	2,187	0.09%