冠德 (2520)-臺銀-鳳山券商分點個股進出

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
63.4
漲跌
▲2.4
漲幅
+3.93%
成交量
29,966張
產業
上市營建類股
370人加入追蹤

立即追蹤
本地時間:14:30

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

冠德 (2520)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	8.2	61.45	11.5	62.48	63.40	-3.3	8,657	-0.04%
2024/05/03	15.5	59.63	13	60.25	61.00	2.5	8,213	0.03%
2024/05/02	9.1	59.08	69.4	58.41	60.00	-60.3	7,784	-0.77%
2024/04/30	13	54.99	8.2	55.84	56.30	4.8	7,191	0.07%
2024/04/29	77	56.46	69.1	58.26	57.50	8	6,801	0.12%
2024/04/26	65	54.01	69	56.27	54.60	-4	6,223	-0.06%
2024/04/25	1	53.00	7	52.07	52.50	-6	5,733	-0.10%
2024/04/24	5.1	50.35	5	50.76	50.50	0.1	5,350	0.00%
2024/04/23	11	49.65	23	48.72	50.80	-12	5,194	-0.23%
2024/04/22	32	49.74	83	53.43	48.95	-51	4,823	-1.06%
2024/04/19	22	48.69	12	49.02	49.40	10	3,703	0.27%
2024/04/18	8	47.68	56.2	48.47	49.40	-48.2	3,077	-1.57%
2024/04/17	1	43.55	7	44.46	44.95	-6	2,795	-0.21%
2024/04/16	2	43.05	15	43.33	43.20	-13	2,747	-0.47%
2024/04/15	0	44.60	42	44.31	44.20	-42	2,686	-1.56%
2024/04/12	2	44.80	18	45.21	45.25	-16	2,704	-0.59%
2024/04/11	7	43.28	19	44.34	44.90	-12	2,753	-0.44%
2024/04/10	11	42.94	4.5	43.44	43.50	6.5	2,642	0.25%
2024/04/09	3	42.50	5	42.81	42.75	-2	2,585	-0.08%
2024/04/08	11	41.94	1	42.60	42.50	10	2,552	0.39%
2024/04/03	5	42.13	28	42.01	41.85	-23	2,494	-0.92%
2024/04/02	11	42.83	12	43.28	42.65	-1	2,456	-0.04%
2024/04/01	17	41.63	19	42.30	42.35	-2	2,392	-0.08%
2024/03/29	6	41.23	20	41.55	41.80	-14	2,302	-0.61%
2024/03/28	1	41.20	0	41.05	41.05	1	2,268	0.04%
2024/03/27	6	41.27	14.3	40.89	41.30	-8.3	2,232	-0.37%
2024/03/26	0	0.00	1	39.70	39.75	-1	2,109	-0.05%
2024/03/25	0	39.00	10	39.20	39.15	-10	2,096	-0.48%
2024/03/21	0	0.00	10	38.95	39.00	-10	2,101	-0.48%
2024/03/20	9	38.41	1	38.85	38.30	8	2,122	0.38%
2024/03/19	0	39.01	0	0.00	38.95	0	2,210	0.00%
2024/03/15	2.3	38.82	0	0.00	38.55	2.3	2,243	0.10%
2024/03/14	4	39.45	0	0.00	39.50	4	2,246	0.18%
2024/03/13	7	38.49	2	38.40	38.65	5	2,267	0.22%
2024/03/11	10	38.65	0	0.00	38.75	10	2,309	0.43%
2024/03/08	3	38.13	2	38.40	38.20	1	2,352	0.04%
2024/03/06	0	38.85	0	0.00	38.75	0	2,348	0.00%
2024/03/05	3	38.53	1	38.35	38.70	2	2,372	0.08%
2024/03/04	4	38.84	0	0.00	38.90	4	2,360	0.17%
2024/03/01	2	39.00	0	39.30	39.15	2	2,354	0.08%
2024/02/29	2	39.70	0	0.00	39.50	2	2,393	0.08%
2024/02/27	0	0.00	1	39.05	39.25	-1	2,389	-0.04%
2024/02/26	10	39.38	0	39.20	39.10	10	2,386	0.42%
2024/02/23	1	40.00	0	0.00	39.85	1	2,364	0.04%
2024/02/21	0	40.35	29	40.33	40.45	-29	2,383	-1.22%
2024/02/20	7	39.86	1	39.90	39.80	6	2,353	0.25%
2024/02/19	0	0.00	5	40.31	40.15	-5	2,347	-0.21%
2024/02/16	0	0.00	1	39.80	39.65	-1	2,324	-0.04%
2024/02/02	2	38.75	0	0.00	38.60	2	2,280	0.09%
2024/02/01	1	39.55	0	0.00	39.25	1	2,264	0.04%
2024/01/30	0	39.40	0	0.00	39.20	0	2,259	0.00%
2024/01/29	0.2	39.41	0	0.00	39.55	0.2	2,260	0.01%
2024/01/26	3	39.78	4	39.26	39.95	-1	2,251	-0.04%
2024/01/24	4	38.45	3	38.80	38.55	1	2,221	0.05%
2024/01/22	5	38.64	0	38.80	38.80	5	2,240	0.22%
2024/01/18	0	0.00	0	38.00	38.00	0	2,276	0.00%
2024/01/17	13	38.25	2	38.40	37.85	11	2,257	0.49%
2024/01/16	4	39.29	0	39.55	39.20	4	2,217	0.18%
2024/01/15	1	39.55	3	40.13	39.95	-2	2,206	-0.09%
2024/01/12	2	39.00	1.1	39.25	39.10	0.9	2,170	0.04%
2024/01/10	24	39.48	0	0.00	39.25	24	2,173	1.10%
2024/01/09	6	40.11	2	40.25	39.90	4	2,152	0.19%
2024/01/08	1	41.79	2	41.43	40.80	-1	2,110	-0.05%
2024/01/05	33	40.46	4	40.80	40.90	29	2,032	1.43%
2024/01/04	6	39.83	32	39.70	39.90	-26	1,888	-1.38%
2024/01/03	0	0.00	0	38.80	38.80	0	1,839	0.00%
2024/01/02	0	0.00	10	39.15	39.10	-10	1,848	-0.54%
2023/12/29	2	38.50	20	38.60	38.85	-18	1,839	-0.98%
2023/12/28	7	38.71	0	0.00	38.80	7	1,844	0.38%
2023/12/26	0	0.00	15	38.90	39.00	-15	1,838	-0.82%
2023/12/25	2	38.50	0	38.50	38.45	2	1,836	0.11%
2023/12/22	21	38.10	0	0.00	38.25	21	1,830	1.15%
2023/12/21	1	37.80	0	0.00	37.70	1	1,822	0.05%
2023/12/20	5	38.05	0	0.00	38.00	5	1,809	0.28%
2023/12/19	2	38.40	0	0.00	38.50	2	1,782	0.11%
2023/12/18	4	38.33	0	0.00	38.10	4	1,779	0.22%
2023/12/15	5	38.74	0	0.00	38.55	5	1,756	0.28%
2023/12/14	36	39.16	6.1	39.52	39.10	29.9	1,719	1.74%
2023/12/13	13	38.17	6.4	38.16	38.25	6.6	1,597	0.41%
2023/12/12	6	37.23	3	37.25	37.25	3	1,577	0.19%
2023/12/11	5	37.54	0	0.00	37.70	5	1,543	0.32%
2023/12/08	8.4	37.97	3.3	37.99	38.15	5.1	1,511	0.34%
2023/12/07	2	38.85	11	38.54	38.70	-9	1,449	-0.62%
2023/12/06	30	39.00	0.5	39.40	39.00	29.5	1,398	2.11%
2023/12/05	9	39.04	1	39.10	39.15	8	1,351	0.59%
2023/12/04	33	38.40	0	0.00	38.45	33	1,303	2.53%
2023/11/30	1	37.40	0	0.00	37.50	1	1,290	0.08%
2023/11/29	1	37.40	2	37.45	37.35	-1	1,300	-0.08%
2023/11/28	0	0.00	18	37.80	37.65	-18	1,390	-1.29%
2023/11/27	2	37.65	1	37.50	37.70	1	1,394	0.07%
2023/11/23	2	36.33	0	36.60	36.60	2	1,357	0.15%
2023/11/22	0	0.00	0	36.10	36.25	0	1,345	0.00%
2023/11/21	2	36.45	25	36.29	36.10	-23	1,349	-1.70%
2023/11/20	25	36.39	0	35.80	36.45	25	1,332	1.88%
2023/11/17	1	35.75	0	0.00	35.75	1	1,319	0.08%
2023/11/16	4	35.49	1	35.50	35.55	3	1,338	0.22%
2023/11/15	0	0.00	1	35.30	35.50	-1	1,359	-0.07%
2023/11/14	0	0.00	0	34.75	34.95	0	1,374	0.00%
2023/11/10	2	34.65	0	0.00	34.55	2	1,415	0.14%
2023/11/09	2	34.90	8	34.92	34.75	-6	1,430	-0.42%
2023/11/08	3	35.15	0	0.00	35.20	3	1,488	0.20%
2023/11/06	2	35.05	0	0.00	35.05	2	1,543	0.13%
2023/11/03	0	0.00	3	35.05	35.10	-3	1,561	-0.19%
2023/11/02	0	0.00	4	35.06	34.90	-4	1,581	-0.25%
2023/11/01	0	0.00	2	34.50	34.40	-2	1,589	-0.13%
2023/10/31	0.3	34.20	0	0.00	34.15	0.3	1,652	0.02%
2023/10/30	2	34.53	3	34.55	34.45	-1	1,747	-0.06%
2023/10/27	0	0.00	1	34.70	34.55	-1	1,744	-0.06%
2023/10/25	0.2	34.00	0	34.05	34.05	0.2	1,782	0.01%
2023/10/24	0	0.00	0	34.20	34.40	0	1,845	0.00%
2023/10/20	1	32.85	0	0.00	33.05	1	1,877	0.05%
2023/10/18	1	33.20	0	0.00	34.10	1	1,897	0.05%
2023/10/11	25	34.00	1	33.90	33.80	24	1,872	1.28%
2023/10/05	1	33.65	0	0.00	33.55	1	1,821	0.05%
2023/10/04	1	33.30	0	0.00	33.40	1	1,815	0.06%
2023/09/28	1	32.70	0	0.00	33.15	1	1,805	0.06%
2023/09/27	0	0.00	0	32.60	32.70	0	1,798	0.00%
2023/09/26	3	32.50	0	0.00	32.35	3	1,826	0.16%
2023/09/25	0	0.00	0	32.85	33.00	0	1,822	0.00%
2023/09/22	1	32.40	0	0.00	32.55	1	1,822	0.05%
2023/09/21	5	33.00	2	32.85	32.80	3	1,821	0.16%
2023/09/20	2	33.05	0	0.00	33.10	2	1,815	0.11%
2023/09/19	2	33.43	5	33.50	33.25	-3	1,811	-0.17%
2023/09/15	12	33.50	0	33.50	33.50	12	1,809	0.66%
2023/09/14	0	0.00	0	33.70	33.90	0	1,787	0.00%
2023/09/12	1	33.70	1	33.65	33.75	0	1,794	0.00%
2023/09/11	24	33.79	0	0.00	33.95	24	1,787	1.34%
2023/09/08	0	0.00	0	33.70	33.75	0	1,778	0.00%
2023/09/07	14	33.81	0	0.00	33.70	14	1,777	0.79%
2023/09/06	0	0.00	0.3	34.00	33.95	-0.3	1,776	-0.02%
2023/09/04	31	34.19	0	0.00	34.00	31	1,743	1.78%
2023/09/01	6	33.69	23	33.91	34.00	-17	1,703	-1.00%
2023/08/30	1	31.50	0	0.00	31.85	1	1,577	0.06%
2023/08/29	5	31.85	0	0.00	32.05	5	1,568	0.32%
2023/08/28	0	0.00	0.4	31.20	31.10	-0.4	1,551	-0.03%
2023/08/25	1	31.10	0	0.00	31.00	1	1,547	0.06%
2023/08/22	0	0.00	0	31.40	31.45	0	1,529	0.00%
2023/08/21	12	31.91	0	0.00	31.70	12	1,502	0.80%
2023/08/18	1	32.50	12	32.90	32.60	-11	1,471	-0.75%
2023/08/17	0	0.00	3	32.00	31.95	-3	1,438	-0.21%
2023/08/16	1	31.20	0	0.00	31.35	1	1,408	0.07%
2023/08/15	0	30.95	0	30.95	30.90	0	1,390	0.00%
2023/08/14	21.2	31.15	1	31.00	31.20	20.2	1,373	1.47%
2023/08/11	1.1	32.70	11	33.05	32.70	-9.9	1,310	-0.76%
2023/08/10	7	32.79	1.2	32.57	32.70	5.8	1,270	0.46%
2023/08/09	4	32.15	15	32.40	32.15	-11	1,235	-0.89%
2023/08/08	13	32.64	3	32.55	32.45	10	1,205	0.83%
2023/08/07	0	0.00	11	32.00	32.05	-11	1,172	-0.94%
2023/08/04	0.1	31.90	2	32.15	31.80	-1.9	1,144	-0.17%
2023/08/02	0	0.00	2	31.75	31.90	-2	1,076	-0.19%
2023/08/01	0	0.00	2	30.55	30.90	-2	974	-0.21%
2023/07/31	2	29.90	0	0.00	30.55	2	952	0.21%
2023/07/28	0.1	29.60	0	0.00	29.65	0.1	879	0.01%
2023/07/27	1	28.62	2	28.63	28.95	-1	846	-0.11%
2023/07/26	1	30.00	6	30.05	29.95	-5	779	-0.64%
2023/07/25	0	29.95	0	0.00	29.90	0	715	0.00%
2023/07/24	0	0.00	0	29.90	29.85	0	689	0.00%
2023/07/20	2	29.85	0	0.00	29.80	2	659	0.30%
2023/07/19	0.3	30.00	0	0.00	29.85	0.3	633	0.05%
2023/07/14	1	30.05	0	0.00	30.00	1	618	0.16%
2023/07/05	0	0.00	0	30.80	30.75	0	601	0.00%
2023/07/04	3	30.70	0	0.00	30.65	3	594	0.50%
2023/06/30	0	0.00	1.1	30.05	30.10	-1.1	573	-0.19%
2023/06/29	0	0.00	0.3	30.05	30.05	-0.3	575	-0.05%
2023/06/28	0	0.00	1	29.90	30.05	-1	576	-0.17%
2023/06/27	1	29.80	0	0.00	29.75	1	580	0.17%
2023/06/26	0	0.00	2	29.85	29.80	-2	595	-0.34%
2023/06/21	0	0.00	0	30.15	29.85	0	600	0.00%
2023/06/19	1	29.70	0	0.00	29.80	1	633	0.16%
2023/06/16	0.1	30.10	0	0.00	29.85	0.1	628	0.02%
2023/06/14	0	0.00	0	30.50	30.30	0	638	0.00%
2023/06/13	0.2	30.50	0	30.55	30.55	0.2	655	0.03%
2023/06/12	0	0.00	0.3	30.40	30.55	-0.3	687	-0.04%
2023/06/09	1	30.15	0	0.00	30.15	1	679	0.15%
2023/06/08	6	30.10	0.2	30.10	29.95	5.8	687	0.84%
2023/06/02	0	0.00	0	29.60	29.60	0	698	0.00%
2023/05/25	0	0.00	0.2	29.93	29.90	-0.2	688	-0.02%
2023/05/22	0	29.65	0.1	29.60	29.55	-0.1	684	-0.01%
2023/05/15	6	29.17	0	29.15	29.25	6	687	0.88%
2023/05/09	0	29.71	0	0.00	29.45	0	709	0.00%
2023/05/05	4	29.80	0	0.00	29.70	4	716	0.56%
2023/05/03	0	0.00	0	29.80	29.60	0	727	0.00%
2023/04/27	0	29.40	0	0.00	29.45	0	741	0.00%
2023/04/25	0	29.30	0	0.00	28.75	0	735	0.00%
2023/04/24	0	29.15	0	0.00	29.25	0	734	0.00%
2023/04/21	0.1	29.60	0	0.00	29.10	0.1	732	0.01%
2023/04/19	0	0.00	19	30.33	30.30	-19	717	-2.65%
2023/04/13	0.1	30.80	0	0.00	30.75	0.1	738	0.01%
2023/04/11	0	0.00	0.1	30.60	30.65	-0.1	736	-0.01%
2023/03/29	2	30.30	0	0.00	30.25	2	708	0.28%
2023/03/27	9	30.00	10	29.80	30.00	-1	729	-0.14%
2023/03/21	0.3	28.80	0	0.00	28.85	0.3	697	0.04%
2023/03/20	0.1	28.70	0	0.00	28.80	0.1	743	0.01%
2023/03/17	0.2	28.35	0	0.00	28.20	0.2	742	0.03%
2023/03/16	1.1	28.20	0	28.25	28.15	1.1	716	0.15%
2023/03/15	1.2	28.73	0	0.00	28.70	1.2	704	0.17%
2023/03/13	1.7	29.05	0	0.00	29.45	1.7	674	0.25%
2023/03/10	0.2	29.35	0	0.00	29.20	0.2	667	0.03%
2023/03/09	0.1	29.70	0	0.00	29.45	0.1	668	0.02%
2023/03/07	0	0.00	35.3	29.52	29.55	-35.3	678	-5.20%
2023/03/03	0	0.00	15	29.20	29.20	-15	677	-2.22%
2023/03/02	0	0.00	0	29.05	29.00	0	676	0.00%
2023/03/01	1	28.90	0	0.00	28.85	1	683	0.15%
2023/02/24	0	0.00	20	29.10	29.05	-20	682	-2.93%
2023/02/21	0	0.00	0	29.15	29.15	0	724	0.00%
2023/02/17	0	0.00	0	28.80	28.80	0	741	0.00%
2023/02/15	0	28.55	0	28.80	28.65	0	768	0.00%
2023/02/13	0.2	28.75	0	0.00	28.65	0.2	783	0.03%
2023/02/09	3.4	28.89	0	0.00	28.75	3.4	786	0.43%
2023/02/08	0	0.00	0	29.45	29.35	0	790	0.00%
2023/02/07	0	0.00	0.1	29.45	29.45	-0.1	814	-0.01%
2023/02/06	0	0.00	5	29.30	29.40	-5	824	-0.61%
2023/02/02	0	0.00	0.1	28.95	29.15	-0.1	815	-0.01%
2023/02/01	0	0.00	0	29.07	28.90	0	804	0.00%
2023/01/31	0	0.00	0	29.00	29.00	0	805	0.00%
2023/01/30	0.1	28.95	0	28.75	28.90	0.1	800	0.02%
2023/01/16	0.2	28.90	0	0.00	28.65	0.2	801	0.02%
2023/01/11	0	0.00	0	29.35	29.20	0	822	0.00%
2023/01/09	0	0.00	1	29.80	29.90	-1	829	-0.12%
2023/01/06	0	0.00	1	29.75	29.75	-1	828	-0.12%
2023/01/05	0	0.00	0	29.50	29.50	0	834	0.00%
2023/01/04	0	0.00	0	29.80	29.50	0	841	0.00%
2022/12/29	0	0.00	1.3	28.67	28.90	-1.3	847	-0.15%
2022/12/28	0	0.00	0	28.30	28.50	0	845	0.00%
2022/12/27	0	0.00	0	28.75	28.70	0	851	0.00%
2022/12/26	0	0.00	0.1	28.75	28.60	-0.1	860	-0.01%
2022/12/23	0.1	28.45	0	0.00	28.65	0.1	875	0.01%
2022/12/22	0	0.00	0	28.50	28.45	0	922	0.00%
2022/12/20	1.1	28.78	0	28.60	28.45	1.1	985	0.11%
2022/12/16	12	28.74	0	0.00	28.60	12	1,001	1.20%
2022/12/15	0	0.00	1	28.75	28.70	-1	1,011	-0.10%
2022/12/14	0	0.00	0	28.80	28.75	0	1,020	0.00%
2022/12/12	1	28.45	0	0.00	29.10	1	1,010	0.10%
2022/12/09	0	0.00	0	27.90	27.90	0	976	0.00%
2022/12/08	0.2	27.50	0	0.00	27.60	0.2	990	0.02%
2022/12/07	2.2	27.65	0	28.00	27.50	2.2	1,016	0.22%
2022/12/06	0.2	27.85	0	28.20	27.75	0.2	1,016	0.02%
2022/12/05	1	27.90	0	0.00	27.90	1	1,039	0.10%
2022/12/02	1.2	28.20	0	0.00	27.95	1.2	1,069	0.11%
2022/12/01	1	28.65	0	0.00	28.25	1	1,091	0.09%
2022/11/28	0	0.00	0	27.90	27.90	0	1,081	0.00%
2022/11/24	1	27.95	0	28.00	27.75	1	1,103	0.09%
2022/11/23	0	0.00	1	27.70	27.80	-1	1,108	-0.09%
2022/11/18	0	0.00	8	27.60	27.50	-8	1,142	-0.70%
2022/11/17	0	0.00	8	27.91	28.05	-8	1,130	-0.71%
2022/11/16	2	27.05	0	0.00	26.95	2	1,111	0.18%
2022/11/15	2	27.50	0	0.00	27.60	2	1,122	0.18%
2022/11/14	0	0.00	10	27.65	27.60	-10	1,139	-0.88%
2022/11/09	0	0.00	1	26.85	26.80	-1	1,161	-0.09%
2022/11/04	0	0.00	0	25.50	25.50	0	1,151	0.00%
2022/11/03	0	0.00	0	25.75	25.65	0	1,152	0.00%
2022/10/27	0	0.00	0	24.35	24.25	0	1,204	0.00%
2022/10/25	3.2	24.17	0.1	23.90	23.70	3.1	1,270	0.24%
2022/10/20	0	0.00	0.2	23.93	24.60	-0.2	1,349	-0.02%
2022/10/18	0	0.00	0	24.20	24.35	0	1,344	0.00%
2022/10/17	0	23.80	0.2	23.75	23.90	-0.2	1,351	-0.01%
2022/10/11	0	0.00	0.3	24.05	24.05	-0.3	1,390	-0.02%
2022/10/04	0.1	25.40	0	0.00	25.35	0.1	1,394	0.00%
2022/09/29	0	0.00	2	24.68	24.75	-2	1,389	-0.14%
2022/09/28	1	23.85	1	24.30	23.95	0	1,354	0.00%
2022/09/27	1	24.60	0	0.00	24.70	1	1,323	0.08%
2022/09/26	13	24.97	0	0.00	24.95	13	1,311	0.99%
2022/09/23	5.1	25.88	0	0.00	25.90	5.1	1,302	0.39%
2022/09/22	3	26.22	0	0.00	26.25	3	1,302	0.23%
2022/09/21	2	26.68	0	0.00	26.60	2	1,290	0.15%
2022/09/20	3.1	26.95	0	0.00	26.85	3.1	1,286	0.24%
2022/09/19	3.1	27.00	0	0.00	26.95	3.1	1,289	0.24%
2022/09/16	1.1	27.16	0	27.10	27.10	1	1,305	0.08%
2022/09/15	0	0.00	1	27.55	27.55	-1	1,297	-0.08%
2022/09/14	4.1	26.98	0	0.00	27.00	4.1	1,290	0.32%
2022/09/13	1	27.70	0	27.65	27.60	1	1,270	0.08%
2022/09/12	0	0.00	6	27.48	27.50	-6	1,264	-0.47%
2022/09/08	0	0.00	5	27.18	26.95	-5	1,242	-0.40%
2022/09/07	7.1	26.33	0	26.55	26.40	7.1	1,208	0.58%
2022/09/06	1.1	27.04	0	0.00	27.05	1.1	1,187	0.10%
2022/09/02	0.1	27.70	0	0.00	27.60	0.1	1,173	0.01%
2022/09/01	21	27.71	0	0.00	27.75	21	1,165	1.80%
2022/08/30	1	27.95	0	0.00	27.85	1	1,139	0.09%
2022/08/29	2	28.00	0	0.00	28.05	2	1,131	0.18%
2022/08/24	2	27.93	0	0.00	27.95	2	1,094	0.18%
2022/08/23	1	28.00	0	0.00	28.00	1	1,091	0.09%
2022/08/22	0	0.00	3	28.15	28.35	-3	1,084	-0.28%
2022/08/19	0	0.00	1	27.85	27.90	-1	1,059	-0.09%
2022/08/18	2	27.70	1	27.75	27.70	1	1,035	0.10%
2022/08/17	1	28.15	0	28.30	28.10	1	1,020	0.10%
2022/08/12	0	0.00	7	28.40	28.40	-7	994	-0.70%
2022/08/09	0	0.00	0.2	27.80	28.10	-0.2	975	-0.02%
2022/08/08	0.2	27.18	6	27.10	27.15	-5.9	962	-0.61%
2022/08/05	0.2	27.05	0	0.00	26.95	0.2	963	0.02%
2022/08/04	0.3	26.48	0	0.00	26.55	0.3	975	0.03%
2022/08/03	11.2	26.88	0	0.00	26.70	11.2	964	1.16%
2022/08/02	6.7	27.18	0	0.00	27.20	6.7	950	0.70%
2022/08/01	1.2	27.66	2	27.65	27.80	-0.8	930	-0.08%
2022/07/29	2	29.85	1	29.75	30.00	1	894	0.11%
2022/07/28	2	29.75	0	0.00	29.80	2	848	0.24%
2022/07/27	2	29.70	10	29.75	29.75	-8	822	-0.97%
2022/07/26	1	29.90	0	0.00	29.85	1	805	0.12%
2022/07/25	0	0.00	3	29.95	30.05	-3	789	-0.38%
2022/07/22	1	29.60	0	0.00	29.65	1	780	0.13%
2022/07/21	3.1	29.60	0	0.00	29.75	3.1	779	0.40%
2022/07/19	1	29.85	0	0.00	30.15	1	775	0.13%
2022/07/18	0	0.00	1	29.95	29.90	-1	769	-0.13%
2022/07/15	2	28.88	0	0.00	28.70	2	754	0.27%
2022/07/13	2	29.85	0	0.00	29.85	2	732	0.27%
2022/07/12	0	0.00	1	29.85	29.60	-1	731	-0.14%
2022/07/08	2	30.75	0	0.00	30.70	2	719	0.28%
2022/07/06	1	30.60	0	0.00	30.85	1	742	0.13%
2022/07/01	0.1	31.94	0	0.00	31.45	0.1	749	0.01%
2022/06/30	0	0.00	0.2	32.90	32.60	-0.2	760	-0.02%
2022/06/28	1	34.35	0	0.00	34.20	1	756	0.13%
2022/06/22	0	0.00	2	34.15	34.10	-2	862	-0.23%
2022/06/16	0	0.00	0	34.65	34.65	0	927	0.00%
2022/06/13	0	34.40	0	0.00	34.50	0	1,000	0.00%
2022/06/08	0	0.00	2	35.00	35.35	-2	1,010	-0.20%
2022/05/27	0	0.00	0	34.65	34.65	0	1,076	0.00%
2022/05/26	4	34.35	0	0.00	34.40	4	1,087	0.37%
2022/05/23	0	0.00	1	34.30	34.40	-1	1,116	-0.09%
2022/05/20	0	0.00	0	34.45	34.50	0	1,135	0.00%
2022/05/18	0	34.65	1	34.45	34.65	-1	1,171	-0.08%
2022/05/17	6	34.18	0.1	34.15	34.20	5.9	1,169	0.50%
2022/05/16	0	0.00	0.1	33.70	33.85	-0.1	1,179	-0.01%
2022/05/13	7.6	32.57	0.2	33.07	33.25	7.4	1,182	0.63%
2022/05/12	0.4	33.29	0	33.45	32.85	0.3	1,172	0.03%
2022/05/11	0	0.00	0.2	34.10	34.05	-0.2	1,154	-0.02%
2022/05/10	0.1	33.55	0	0.00	33.65	0.1	1,151	0.01%
2022/05/09	1	34.00	0	0.00	33.90	1	1,148	0.09%
2022/05/06	0.1	34.40	0	34.50	34.40	0.1	1,149	0.01%
2022/05/05	0	0.00	0	34.90	34.85	0	1,158	0.00%
2022/05/04	0	0.00	1	34.95	35.00	-1	1,163	-0.09%
2022/04/28	1	34.45	0	0.00	34.45	1	1,210	0.08%
2022/04/27	0	34.15	0	0.00	34.60	0	1,213	0.00%
2022/04/25	0	35.00	1	34.80	34.55	-1	1,219	-0.08%
2022/04/20	0.1	34.70	0.1	34.95	34.65	0	1,231	0.00%
2022/04/18	0	0.00	0	34.80	34.60	0	1,248	0.00%
2022/04/15	0.5	34.78	0.1	34.95	34.70	0.4	1,264	0.03%
2022/04/14	0.1	34.95	0	0.00	34.95	0.1	1,284	0.01%
2022/04/13	1.1	34.61	0	34.95	34.85	1.1	1,298	0.08%
2022/04/12	0.1	34.83	16	34.70	34.45	-15.9	1,305	-1.22%
2022/04/11	0.3	35.58	0	35.50	35.10	0.3	1,285	0.02%
2022/04/08	2.2	35.56	12	35.55	35.60	-9.8	1,282	-0.76%
2022/04/07	1	35.60	10	35.80	35.55	-9	1,279	-0.70%
2022/04/06	0.3	35.69	0	0.00	35.70	0.3	1,264	0.02%
2022/04/01	1	36.00	0	0.00	35.90	1	1,240	0.08%
2022/03/31	1	36.10	0	0.00	36.10	1	1,233	0.08%
2022/03/30	1.1	36.11	1	36.10	36.05	0	1,234	0.00%
2022/03/29	0.1	36.30	0	36.40	36.15	0.1	1,240	0.01%
2022/03/28	19.3	36.38	0	0.00	36.40	19.3	1,228	1.57%
2022/03/25	2.1	38.40	25	38.54	38.40	-22.9	1,165	-1.97%
2022/03/24	0	0.00	0.2	38.65	38.65	-0.2	1,159	-0.02%
2022/03/23	2.1	38.87	12	39.06	38.95	-9.9	1,169	-0.85%
2022/03/22	0	0.00	2.3	38.51	38.80	-2.3	1,182	-0.19%
2022/03/21	0	0.00	1	39.10	38.35	-1	1,186	-0.08%
2022/03/18	0	0.00	27	38.08	38.80	-27	1,195	-2.26%
2022/03/17	0	0.00	4	37.81	37.95	-4	1,171	-0.34%
2022/03/16	0	0.00	3	37.50	37.25	-3	1,164	-0.26%
2022/03/14	10	37.30	0	0.00	37.30	10	1,170	0.85%
2022/03/10	1	37.30	1	37.45	37.30	0	1,193	0.00%
2022/03/09	1.1	36.75	0	0.00	37.05	1.1	1,213	0.09%
2022/03/08	2.3	36.96	0	0.00	36.55	2.3	1,221	0.19%
2022/03/07	5	37.32	1	37.30	37.30	4	1,220	0.33%
2022/03/04	0	0.00	3	38.12	37.95	-3	1,228	-0.24%
2022/03/03	0	0.00	2	38.25	38.20	-2	1,242	-0.16%
2022/03/02	0	0.00	4	37.60	37.95	-4	1,261	-0.32%
2022/03/01	2.5	37.74	2	37.75	37.80	0.5	1,280	0.04%
2022/02/25	3.1	37.04	1	37.10	37.25	2.1	1,338	0.16%
2022/02/24	0	0.00	2	37.05	37.10	-2	1,349	-0.15%
2022/02/22	2	37.65	0	37.90	37.85	2	1,380	0.14%
2022/02/21	3	38.17	20	37.84	38.30	-17	1,371	-1.24%
2022/02/15	1	37.30	2	37.30	37.30	-1	1,387	-0.07%
2022/02/14	0	0.00	0	36.90	36.70	0	1,406	0.00%
2022/02/11	1	37.00	0	37.10	36.95	1	1,443	0.07%
2022/02/10	0.5	37.05	2	37.05	37.05	-1.5	1,454	-0.10%
2022/02/08	1	36.95	0	0.00	36.95	1	1,475	0.07%
2022/02/07	0	0.00	4	36.53	36.75	-4	1,519	-0.26%
2022/01/26	0	0.00	0	35.55	35.50	0	1,533	0.00%
2022/01/25	1.9	35.47	1	35.30	35.30	0.9	1,595	0.06%
2022/01/24	5	35.42	0	35.95	35.80	5	1,605	0.31%
2022/01/21	0	36.10	0	0.00	35.95	0	1,612	0.00%
2022/01/18	0	0.00	1.1	36.21	36.25	-1.1	1,607	-0.07%
2022/01/17	1	35.95	6	36.05	36.00	-5	1,605	-0.31%
2022/01/14	6	36.26	0	0.00	36.20	6	1,596	0.38%
2022/01/12	1	36.90	0	0.00	36.80	1	1,612	0.06%
2022/01/11	1	36.80	0.3	36.65	36.85	0.7	1,623	0.04%
2022/01/10	1	36.60	0	0.00	36.70	1	1,613	0.06%
2022/01/07	6	37.00	27	37.40	36.90	-21	1,607	-1.31%
2022/01/05	1	37.35	0	37.50	37.45	1	1,599	0.06%
2022/01/04	2	37.48	0	0.00	37.55	2	1,608	0.12%
2022/01/03	4	37.70	0	0.00	37.70	4	1,605	0.25%
2021/12/29	5	37.75	0	0.00	37.80	5	1,624	0.31%
2021/12/28	16	37.62	0	0.00	37.60	16	1,641	0.97%
2021/12/27	5	37.50	0	37.65	37.60	5	1,662	0.30%
2021/12/23	4	37.45	0	37.60	37.45	4	1,706	0.23%
2021/12/21	1.1	37.51	0	37.80	37.65	1	1,705	0.06%
2021/12/20	0.1	37.88	0.1	37.85	37.65	0	1,722	0.00%
2021/12/17	1.1	37.90	0	37.85	37.70	1	1,721	0.06%
2021/12/16	4	37.83	0	0.00	37.85	4	1,715	0.23%
2021/12/15	1.1	38.01	0	0.00	38.00	1.1	1,706	0.06%
2021/12/14	3	38.18	0	0.00	38.10	3	1,705	0.18%
2021/12/13	13	38.80	0	0.00	38.75	13	1,686	0.77%
2021/12/10	0	0.00	4	38.93	38.90	-4	1,683	-0.24%
2021/12/09	17	38.91	0	0.00	38.80	17	1,675	1.01%
2021/12/08	6	39.00	0	0.00	38.85	6	1,684	0.36%
2021/12/07	0	0.00	11	38.85	38.85	-11	1,690	-0.65%
2021/12/06	15	38.70	1	38.90	38.65	14	1,685	0.83%
2021/12/03	1	38.85	2	38.83	38.75	-1	1,713	-0.06%
2021/12/02	1	38.70	0	0.00	38.60	1	1,728	0.06%
2021/12/01	0	0.00	0	38.60	38.65	0	1,747	0.00%
2021/11/30	10	38.00	0	0.00	38.50	10	1,750	0.57%
2021/11/29	0.3	37.70	0	0.00	37.75	0.3	1,749	0.02%
2021/11/26	1	37.95	0	0.00	38.00	1	1,793	0.06%
2021/11/25	2	38.33	0	0.00	38.20	2	1,799	0.11%
2021/11/24	2	38.20	1	38.65	38.50	1	1,816	0.06%
2021/11/23	5	38.40	0	0.00	38.00	5	1,776	0.28%
2021/11/22	1.1	38.65	0	0.00	38.40	1.1	1,772	0.06%
2021/11/19	1	38.55	1	38.90	38.55	0	1,754	0.00%
2021/11/18	0	0.00	3.1	38.55	38.45	-3.1	1,789	-0.17%
2021/11/17	3	38.40	0	0.00	38.50	3	1,806	0.17%
2021/11/16	1	38.45	0	0.00	38.40	1	1,823	0.05%
2021/11/12	1	38.60	0	38.80	38.85	1	1,972	0.05%
2021/11/11	8	38.54	0	0.00	38.50	8	2,024	0.40%
2021/11/10	0	0.00	6	39.23	39.15	-6	2,045	-0.29%
2021/11/09	1.2	38.65	0	38.70	38.80	1.2	2,093	0.06%
2021/11/08	55	38.55	0	0.00	38.65	55	2,178	2.52%
2021/11/05	18.8	38.42	1	38.50	38.60	17.8	2,243	0.79%
2021/11/04	3	38.57	2	38.48	38.85	1	2,371	0.04%
2021/11/03	4	37.60	0	0.00	37.65	4	2,446	0.16%
2021/11/02	3	37.57	0	0.00	37.65	3	2,548	0.12%
2021/10/29	0	0.00	11	38.35	38.40	-11	2,569	-0.43%
2021/10/28	3	38.20	0	0.00	38.30	3	2,579	0.12%
2021/10/22	0	0.00	0	38.30	38.20	0	2,755	0.00%
2021/10/21	2	38.35	0	38.30	38.20	2	2,785	0.07%
2021/10/19	2	38.45	0	0.00	38.55	2	2,859	0.07%
2021/10/18	0.1	38.65	0	0.00	38.75	0.1	2,871	0.00%
2021/10/13	10	38.58	0	0.00	38.30	10	3,020	0.33%
2021/10/08	0	0.00	0	39.00	38.95	0	3,040	0.00%
2021/10/07	1	38.85	1	38.95	39.00	0	3,071	0.00%
2021/10/06	1	38.80	1	38.35	38.35	0	3,154	0.00%
2021/10/05	1	38.55	0	0.00	38.95	1	3,259	0.03%
2021/10/01	0	0.00	1	38.65	38.70	-1	3,280	-0.03%
2021/09/30	0.3	39.05	0	39.30	39.40	0.3	3,303	0.01%
2021/09/29	0.2	39.00	0	0.00	38.90	0.2	3,297	0.01%
2021/09/27	0	0.00	0.1	38.80	38.75	-0.1	3,306	0.00%
2021/09/24	0	0.00	0	39.40	39.10	0	3,291	0.00%
2021/09/23	1	38.95	0	0.00	39.05	1	3,309	0.03%
2021/09/22	1	39.30	0.5	39.00	38.90	0.5	3,336	0.01%
2021/09/17	0	0.00	3	39.90	39.80	-3	3,362	-0.09%
2021/09/14	0	0.00	2	40.90	40.65	-2	3,430	-0.06%
2021/09/13	0	0.00	1	40.35	40.85	-1	3,426	-0.03%
2021/09/03	0	0.00	2	42.30	41.85	-2	3,447	-0.06%
2021/09/02	0	0.00	3	42.40	42.35	-3	3,451	-0.09%
2021/09/01	0	0.00	5	42.50	42.50	-5	3,474	-0.14%
2021/08/31	0	0.00	0	42.20	42.50	0	3,501	0.00%
2021/08/30	2	42.00	1	41.50	42.00	1	3,521	0.03%
2021/08/24	0	0.00	2	40.93	41.15	-2	3,568	-0.06%
2021/08/23	2	40.40	0	0.00	40.40	2	3,584	0.06%
2021/08/20	5	39.94	0	0.00	40.35	5	3,605	0.14%
2021/08/19	0	0.00	0	40.25	40.25	0	3,593	0.00%
2021/08/17	0	0.00	4	40.10	39.25	-4	3,468	-0.12%
2021/08/16	0.9	40.85	4	40.96	40.70	-3.1	3,447	-0.09%
2021/08/13	5	40.35	1	40.35	40.75	4	3,421	0.12%
2021/08/12	0	0.00	1	39.75	40.30	-1	3,356	-0.03%
2021/08/11	0	0.00	1	38.20	38.90	-1	3,303	-0.03%
2021/08/10	15	37.86	0.2	38.05	37.70	14.8	3,274	0.45%
2021/08/09	14.2	37.86	5.2	38.01	38.20	9	3,207	0.28%
2021/08/06	4	43.50	24	43.53	43.80	-20	3,156	-0.63%
2021/08/05	1	43.30	1	43.40	43.35	0	3,106	0.00%
2021/08/04	0	0.00	2	44.03	43.70	-2	3,219	-0.06%
2021/08/03	2	44.05	2	44.00	44.00	0	3,251	0.00%
2021/08/02	7	43.00	2	43.80	43.95	5	3,255	0.15%
2021/07/30	2.6	43.16	1.1	43.04	43.00	1.5	3,232	0.05%
2021/07/29	0.1	44.00	1	43.75	43.70	-1	3,226	-0.03%
2021/07/28	4	43.86	0	0.00	43.80	4	3,239	0.12%
2021/07/27	0	0.00	3	43.85	43.80	-3	3,272	-0.09%
2021/07/26	2.2	43.50	4	43.98	43.80	-1.8	3,288	-0.05%
2021/07/23	0	0.00	5	43.15	43.30	-5	3,263	-0.15%
2021/07/22	0	0.00	0.6	42.45	42.45	-0.6	3,236	-0.02%
2021/07/19	0	0.00	7	42.23	42.80	-7	3,335	-0.21%
2021/07/14	2	41.10	1	41.35	41.15	1	3,514	0.03%
2021/07/13	2	41.45	106	41.50	41.10	-104	3,587	-2.90%	大賣/鉅額交易
2021/07/12	21	40.29	6	40.80	40.75	15	3,612	0.42%
2021/07/08	1	39.90	2	40.05	40.00	-1	3,582	-0.03%
2021/07/07	0	0.00	3	39.68	39.80	-3	3,604	-0.08%
2021/07/05	5	39.10	2	39.45	39.10	3	3,661	0.08%
2021/07/02	1	39.00	0	0.00	39.00	1	3,699	0.03%
2021/07/01	1	39.00	1	39.15	38.95	0	3,772	0.00%
2021/06/30	1	39.20	0	39.30	39.10	1	3,847	0.03%
2021/06/28	0	0.00	2	38.85	39.15	-2	3,965	-0.05%
2021/06/25	2	38.75	0	0.00	38.45	2	4,054	0.05%
2021/06/24	100	38.75	0	38.70	38.75	100	4,352	2.30%
2021/06/23	0	0.00	2	38.30	38.05	-2	4,351	-0.05%
2021/06/22	0	0.00	3	37.48	37.45	-3	4,428	-0.07%
2021/06/21	1	37.15	1	37.55	37.15	0	4,491	0.00%
2021/06/16	0	0.00	0.1	37.70	37.60	-0.1	4,612	0.00%
2021/06/15	0	0.00	2	37.85	37.75	-2	4,632	-0.04%
2021/06/11	0.1	37.20	5	37.17	37.55	-4.9	4,648	-0.10%
2021/06/09	4	36.46	0	36.70	36.30	4	4,690	0.09%
2021/06/08	0	0.00	2	36.90	36.80	-2	4,714	-0.04%
2021/06/07	5	36.60	0	0.00	36.70	5	4,674	0.11%
2021/06/04	7	37.21	0	0.00	37.20	7	4,662	0.15%
2021/06/03	3	37.70	0	0.00	37.70	3	4,701	0.06%
2021/06/02	1	37.80	0	0.00	38.05	1	4,704	0.02%
2021/05/31	2	37.43	0	0.00	37.50	2	4,713	0.04%
2021/05/28	4	37.63	2	37.85	37.80	2	4,724	0.04%
2021/05/27	1	37.35	0	0.00	37.70	1	4,811	0.02%
2021/05/25	4	37.30	0	0.00	37.05	4	4,933	0.08%
2021/05/24	0.2	37.50	2	37.25	37.35	-1.9	5,043	-0.04%
2021/05/19	4	36.15	7	36.77	36.70	-3	5,150	-0.06%
2021/05/18	4	36.04	1	35.90	36.40	3	5,160	0.06%
2021/05/17	9.5	34.34	0	0.00	34.45	9.5	5,177	0.18%
2021/05/14	3	36.98	0	0.00	37.05	3	5,135	0.06%
2021/05/13	15	37.47	0	0.00	37.00	15	5,092	0.29%
2021/05/12	1	37.80	10	37.75	37.95	-9	5,049	-0.18%
2021/05/11	5	40.80	1	41.40	40.55	4	4,897	0.08%
2021/05/10	1	41.90	0	0.00	42.25	1	4,824	0.02%
2021/05/06	0	0.00	0	42.00	41.55	0	4,817	0.00%
2021/05/05	2	41.95	2	42.55	42.00	0	4,781	0.00%
2021/05/04	8	41.94	23	43.45	42.05	-15	4,761	-0.32%
2021/05/03	3	43.33	10	43.49	43.35	-7	4,685	-0.15%
2021/04/29	0	0.00	1.1	43.74	43.60	-1.1	4,661	-0.02%
2021/04/28	22	43.61	20	43.73	43.80	2	4,652	0.04%
2021/04/27	5	43.61	4	43.98	43.65	1	4,679	0.02%
2021/04/26	1	43.55	2.1	43.11	43.70	-1.1	4,624	-0.02%
2021/04/23	9	42.51	0	0.00	42.50	9	4,577	0.20%
2021/04/22	9	43.72	14.2	43.28	43.30	-5.2	4,539	-0.11%
2021/04/21	1	42.45	4.2	43.12	43.60	-3.2	4,426	-0.07%
2021/04/20	4	42.08	0	0.00	42.40	4	4,394	0.09%
2021/04/19	11	42.82	6	42.26	43.00	5	4,439	0.11%
2021/04/16	0	0.00	6	41.10	41.50	-6	4,382	-0.14%
2021/04/15	2	40.45	2	40.45	40.40	0	4,290	0.00%
2021/04/14	2	39.65	9	39.59	39.90	-7	4,278	-0.16%
2021/04/13	5	40.60	0.5	40.48	40.25	4.6	4,286	0.11%
2021/04/12	10	40.30	1	40.30	40.30	9	4,252	0.21%
2021/04/09	5	40.80	15.2	40.59	40.75	-10.2	4,206	-0.24%
2021/04/08	9	40.44	4.1	40.43	40.70	4.9	4,185	0.12%
2021/04/07	0	0.00	29.3	39.93	40.20	-29.3	4,140	-0.71%
2021/04/06	5	39.57	11	39.45	39.60	-6	4,068	-0.15%
2021/04/01	16	39.30	2	39.68	39.75	14	3,998	0.35%
2021/03/31	27	39.59	0	0.00	39.55	27	3,897	0.69%
2021/03/30	0.2	39.20	10.7	39.97	39.95	-10.5	3,842	-0.27%
2021/03/29	41	39.23	4	39.85	39.25	37	3,718	1.00%
2021/03/26	3	39.50	2	39.53	39.50	1	3,414	0.03%
2021/03/25	4	39.64	3	40.07	39.75	1	3,446	0.03%
2021/03/24	12	39.55	15	39.59	39.90	-3	3,377	-0.09%
2021/03/23	14	39.01	5	39.02	39.15	9	3,341	0.27%
2021/03/22	10	38.49	3	38.95	39.05	7	3,335	0.21%
2021/03/19	3	37.95	0	0.00	38.15	3	3,289	0.09%
2021/03/18	3	38.30	0	0.00	38.30	3	3,309	0.09%
2021/03/17	0	0.00	17	38.25	38.05	-17	3,377	-0.50%
2021/03/16	0	0.00	3	38.20	38.15	-3	3,440	-0.09%
2021/03/15	0	0.00	1	38.00	38.20	-1	3,623	-0.03%
2021/03/12	3	37.12	0	0.00	37.15	3	3,907	0.08%
2021/03/10	0	0.00	0	37.00	36.95	0	3,854	0.00%
2021/03/09	0	0.00	1	37.55	37.35	-1	3,847	-0.03%
2021/03/08	2	37.35	12	37.45	37.50	-10	3,800	-0.26%
2021/03/05	2	36.90	2	36.90	36.90	0	3,788	0.00%
2021/03/03	2	37.08	1	37.60	37.45	1	3,817	0.03%
2021/03/02	5	37.40	13	36.95	36.85	-8	3,772	-0.21%
2021/02/26	2	36.13	0	35.90	36.10	2	3,750	0.05%
2021/02/25	6	36.42	1.1	35.99	35.70	4.9	3,697	0.13%
2021/02/24	4	36.00	7.1	36.00	36.05	-3.1	3,646	-0.09%
2021/02/23	6	35.10	31	35.03	35.25	-25	3,562	-0.70%
2021/02/22	2	33.63	5	33.65	33.50	-3	3,466	-0.09%
2021/02/19	2	33.50	1	33.65	33.60	1	3,483	0.03%
2021/02/18	6	33.32	0	34.60	33.70	6	3,475	0.17%
2021/02/17	2	33.60	2	33.80	33.60	0	3,447	0.00%
2021/02/05	1	33.40	0	0.00	33.50	1	3,404	0.03%
2021/02/04	1	33.20	0	0.00	33.45	1	3,395	0.03%
2021/02/03	0	0.00	9	33.08	32.90	-9	3,406	-0.26%
2021/02/01	1	31.65	1	31.85	32.05	0	3,467	0.00%
2021/01/29	2	32.20	1	32.35	32.05	1	3,511	0.03%
2021/01/27	3	32.60	0	0.00	32.75	3	3,641	0.08%
2021/01/26	12	32.68	7	32.65	32.45	5	3,702	0.14%
2021/01/25	1	32.35	0	0.00	32.55	1	3,781	0.03%
2021/01/22	5	31.80	2	31.70	31.80	3	3,828	0.08%
2021/01/21	1	32.00	0	0.00	32.00	1	3,890	0.03%
2021/01/20	4	32.73	1.3	32.50	32.20	2.7	4,022	0.07%
2021/01/18	1	33.35	0	0.00	33.20	1	4,059	0.02%
2021/01/15	6	33.51	0	0.00	33.40	6	4,055	0.15%
2021/01/13	6	34.23	1	34.85	34.50	5	4,026	0.12%
2021/01/12	2.4	34.39	14	34.63	34.15	-11.6	4,009	-0.29%
2021/01/11	2	33.65	0	0.00	33.40	2	3,886	0.05%
2021/01/08	2	33.85	0	0.00	33.85	2	3,853	0.05%
2021/01/06	1.4	33.80	7	33.69	33.65	-5.6	3,912	-0.14%
2021/01/05	5	33.25	0	0.00	33.30	5	3,893	0.13%
2021/01/04	20	33.27	0	0.00	33.40	20	3,897	0.51%
2020/12/31	5	33.60	3	33.57	33.65	2	3,954	0.05%
2020/12/30	0	0.00	10	33.75	33.80	-10	4,050	-0.25%
2020/12/29	9	33.18	0	0.00	33.15	9	4,052	0.22%
2020/12/28	0	0.00	1	33.25	33.15	-1	4,062	-0.02%
2020/12/25	3	33.42	1	33.40	33.30	2	4,052	0.05%
2020/12/24	2	33.38	1	33.50	33.20	1	4,158	0.02%
2020/12/23	5	33.05	0	0.00	33.00	5	4,219	0.12%
2020/12/22	6	33.58	0.2	33.15	33.15	5.8	4,330	0.13%
2020/12/21	1.4	34.01	12	34.27	33.80	-10.6	4,367	-0.24%
2020/12/18	2	34.00	10	34.15	33.75	-8	4,351	-0.18%
2020/12/17	1	33.90	0	0.00	33.50	1	4,374	0.02%
2020/12/15	11	33.49	0	0.00	33.40	11	4,362	0.25%
2020/12/14	3	33.92	0	0.00	33.85	3	4,359	0.07%
2020/12/11	0	0.00	30	34.10	34.40	-30	4,327	-0.69%
2020/12/10	8	33.51	6	33.59	33.50	2	4,267	0.05%
2020/12/09	3.1	31.87	4	32.06	32.75	-0.9	4,216	-0.02%
2020/12/08	55	34.00	1	33.25	32.85	54	4,122	1.31%
2020/12/07	0	0.00	1	36.30	36.50	-1	3,829	-0.03%
2020/12/04	0	0.00	11	36.39	36.40	-11	3,860	-0.28%
2020/12/03	1	36.80	0	0.00	36.40	1	3,906	0.03%
2020/12/02	0	0.00	0.4	37.20	36.95	-0.4	4,075	-0.01%
2020/12/01	0	0.00	0.3	37.80	37.50	-0.3	4,195	-0.01%
2020/11/27	0	0.00	1	37.45	37.35	-1	4,223	-0.02%
2020/11/26	3	36.50	3	36.80	36.85	0	4,279	0.00%
2020/11/25	0	0.00	13	36.87	37.05	-13	4,336	-0.30%
2020/11/24	1	35.60	0	0.00	35.65	1	4,360	0.02%
2020/11/23	5.1	35.15	5	35.28	35.55	0.1	4,590	0.00%
2020/11/20	8	35.18	3.3	35.11	35.05	4.7	4,667	0.10%
2020/11/19	2	35.95	3	36.35	35.85	-1	4,694	-0.02%
2020/11/18	17	35.71	12	35.62	35.60	5	4,830	0.10%
2020/11/16	9	36.19	9	36.26	36.20	0	5,145	0.00%
2020/11/13	3	36.63	2	36.85	36.55	1	5,398	0.02%
2020/11/12	0	0.00	0	36.60	36.70	0	5,435	0.00%
2020/11/11	6	36.85	1	36.90	36.80	5	5,479	0.09%
2020/11/10	0	0.00	6.4	36.29	36.15	-6.4	5,508	-0.12%
2020/11/09	0	0.00	7	35.82	35.90	-7	5,519	-0.13%
2020/11/06	3	34.77	3	34.65	34.80	0	5,540	0.00%
2020/11/05	0	0.00	0	35.00	35.00	0	5,505	0.00%
2020/11/04	5	33.65	3	33.55	34.50	2	5,445	0.04%
2020/11/03	6	34.10	0	0.00	34.10	6	5,349	0.11%
2020/11/02	1.1	33.68	0	0.00	34.15	1.1	5,346	0.02%
2020/10/30	6	35.13	0	36.30	34.80	6	5,274	0.11%
2020/10/29	1.3	36.34	2.8	35.47	36.25	-1.5	5,237	-0.03%
2020/10/28	13	36.17	3	35.67	35.70	10	5,193	0.19%
2020/10/27	5	38.25	5	37.95	37.35	0	5,119	0.00%
2020/10/26	1	38.70	0	0.00	38.75	1	5,087	0.02%
2020/10/23	13	38.85	5	38.80	39.00	8	5,175	0.15%
2020/10/21	2	39.05	0	39.20	39.05	2	5,337	0.04%
2020/10/20	15	39.41	5	39.95	39.35	10	5,414	0.18%
2020/10/16	1	38.85	0	0.00	38.85	1	5,507	0.02%
2020/10/15	5	39.15	0	0.00	39.10	5	5,583	0.09%
2020/10/14	1	39.60	10	39.78	39.85	-9	5,570	-0.16%
2020/10/13	9	38.82	0	0.00	38.90	9	5,575	0.16%
2020/10/12	5	39.06	3	39.40	39.90	2	5,666	0.04%
2020/10/08	3	39.25	5	39.65	39.70	-2	5,762	-0.03%
2020/10/07	16	38.86	5	39.15	38.95	11	5,736	0.19%
2020/10/06	0	0.00	3	40.00	40.00	-3	5,640	-0.05%
2020/10/05	5	38.80	1	38.80	39.25	4	5,637	0.07%
2020/09/30	1	39.40	0	39.30	39.10	1	5,642	0.02%
2020/09/29	5	39.82	1	40.75	39.00	4	5,653	0.07%
2020/09/25	2	39.25	3	39.78	38.05	-1	5,610	-0.02%
2020/09/24	0	0.00	7	39.14	38.10	-7	5,532	-0.13%
2020/09/23	0	0.00	2	39.65	40.30	-2	5,528	-0.04%
2020/09/21	2	40.75	1	40.75	40.10	1	5,449	0.02%
2020/09/18	1	39.90	0	0.00	40.10	1	5,414	0.02%
2020/09/17	3	40.35	2	40.53	40.00	1	5,411	0.02%
2020/09/16	2	40.50	0	0.00	40.45	2	5,438	0.04%
2020/09/15	1	40.40	1	39.80	40.40	0	5,467	0.00%
2020/09/14	1	40.20	13	40.78	40.25	-12	5,435	-0.22%
2020/09/11	2	41.43	2	42.20	41.10	0	5,441	0.00%
2020/09/10	1	41.50	0	0.00	42.00	1	5,418	0.02%
2020/09/09	0	0.00	0	41.75	41.50	0	5,438	0.00%
2020/09/08	3	42.00	0	0.00	42.00	3	5,394	0.06%
2020/09/07	3	41.33	1	41.95	41.75	2	5,353	0.04%
2020/09/04	5	40.23	8	40.37	40.60	-3	5,190	-0.06%
2020/09/03	1	39.25	10	39.80	39.00	-9	5,060	-0.18%
2020/09/02	3	40.00	0	0.00	40.00	3	5,018	0.06%
2020/09/01	8	40.21	0	0.00	40.25	8	4,986	0.16%
2020/08/31	1	39.20	0	0.00	39.50	1	4,909	0.02%
2020/08/28	3	39.62	0	0.00	39.15	3	4,876	0.06%
2020/08/27	7	39.44	2	40.13	40.50	5	4,813	0.10%
2020/08/26	0	0.00	3	38.07	39.00	-3	4,599	-0.07%
2020/08/25	3	37.80	15	37.82	37.85	-12	4,523	-0.27%
2020/08/24	18	37.29	0	0.00	37.40	18	4,474	0.40%
2020/08/21	2	36.80	5	37.19	38.10	-3	4,383	-0.07%
2020/08/20	11	36.37	1	35.40	36.30	10	4,360	0.23%
2020/08/19	2	37.83	0	0.00	37.60	2	4,223	0.05%
2020/08/14	0	0.00	0.1	35.05	35.25	-0.1	3,929	0.00%
2020/08/05	1	36.15	0	0.00	36.15	1	3,679	0.03%
2020/08/03	0	0.00	6	35.75	35.75	-6	3,670	-0.16%
2020/07/31	1	35.70	1	35.60	35.40	0	3,634	0.00%
2020/07/30	1	36.30	2.2	36.13	36.10	-1.2	3,550	-0.03%
2020/07/29	0	0.00	1	36.15	36.25	-1	3,524	-0.03%
2020/07/28	3	34.68	2	34.70	34.40	1	3,433	0.03%
2020/07/27	4	33.90	0	0.00	34.45	4	3,373	0.12%
2020/07/24	1	35.15	2	35.40	35.20	-1	3,299	-0.03%
2020/07/23	0	0.00	2.1	35.46	35.90	-2.1	3,206	-0.07%
2020/07/22	2	34.00	0	0.00	34.30	2	3,116	0.06%
2020/07/21	3	34.03	0	0.00	34.15	3	3,063	0.10%
2020/07/20	0	0.00	2	33.30	33.20	-2	2,968	-0.07%
2020/07/17	0	0.00	1	33.65	33.25	-1	2,952	-0.03%
2020/07/16	2	33.18	1	33.25	33.65	1	2,874	0.03%
2020/07/15	1	32.15	1	31.90	32.15	0	2,735	0.00%
2020/07/14	0	0.00	1	32.50	32.55	-1	2,622	-0.04%
2020/07/10	2	32.30	0	0.00	31.85	2	2,645	0.08%
2020/07/09	0	0.00	5	32.78	32.35	-5	2,639	-0.19%
2020/07/08	0	0.00	5	32.90	32.80	-5	2,631	-0.19%
2020/07/07	0	0.00	2	33.45	33.00	-2	2,622	-0.08%
2020/07/06	0	0.00	3	32.75	33.35	-3	2,537	-0.12%
2020/06/30	0	0.00	0	31.20	31.05	0	2,407	0.00%
2020/06/16	0	0.00	1	31.30	31.90	-1	2,252	-0.04%
2020/06/12	0	0.00	3	30.10	30.25	-3	2,217	-0.14%
2020/06/11	2	30.73	2	30.35	30.00	0	2,256	0.00%
2020/06/08	1	31.00	0.6	30.75	30.75	0.4	2,358	0.02%
2020/06/03	0	0.00	21	30.72	31.10	-21	2,375	-0.88%
2020/05/29	0	0.00	1	29.95	29.50	-1	2,360	-0.04%
2020/05/28	7	30.10	0	0.00	30.05	7	2,349	0.30%
2020/05/27	3	29.48	9	29.36	29.50	-6	2,307	-0.26%
2020/05/26	5	28.57	12	28.39	29.15	-7	2,240	-0.31%
2020/05/25	5	27.10	6.5	27.25	27.30	-1.5	2,148	-0.07%
2020/05/22	0	0.00	0	25.90	25.95	0	2,117	0.00%
2020/05/19	0	0.00	1	25.80	26.20	-1	2,143	-0.05%
2020/05/18	1	25.45	0	0.00	25.45	1	2,133	0.05%
2020/05/15	2	25.48	0	25.80	25.35	2	2,139	0.09%
2020/05/14	1	26.10	0	0.00	25.70	1	2,134	0.05%
2020/05/11	1	26.15	0	0.00	26.50	1	2,124	0.05%
2020/05/06	1	25.40	0	0.00	25.30	1	2,144	0.05%
2020/04/29	1	25.60	5	25.50	25.75	-4	2,200	-0.18%
2020/04/28	0	0.00	5	25.32	25.10	-5	2,207	-0.23%
2020/04/27	0	0.00	4	25.05	25.25	-4	2,267	-0.18%
2020/04/23	1	24.80	1	24.75	24.65	0	2,270	0.00%
2020/04/21	10	24.25	0	0.00	24.20	10	2,293	0.44%
2020/04/06	0	22.80	2	22.80	22.50	-2	2,239	-0.09%
2020/04/01	0	23.70	0	0.00	22.80	0	2,232	0.00%
2020/03/19	10	17.65	0	0.00	17.65	10	2,168	0.46%
2020/03/16	2	21.60	5	21.70	21.30	-3	2,202	-0.14%
2020/03/13	5	21.00	0	0.00	21.65	5	2,184	0.23%
2020/03/12	1	23.50	0	23.20	23.20	1	2,126	0.05%
2020/03/10	0	0.00	2	23.75	24.80	-2	2,187	-0.09%
2020/03/09	5	24.75	5	24.90	24.30	0	2,295	0.00%
2020/03/05	1	26.20	0	27.65	26.25	1	2,525	0.04%
2020/03/04	2	25.08	0	0.00	25.15	2	2,568	0.08%
2020/02/24	2	26.50	0	29.10	26.25	2	2,561	0.08%
2020/02/19	2	27.25	21	27.49	27.40	-19	2,538	-0.75%
2020/02/18	0	0.00	0	28.00	27.15	0	2,539	0.00%
2020/02/17	0	0.00	11	27.30	27.15	-11	2,555	-0.43%
2020/02/14	2	27.40	5	27.45	27.50	-3	2,567	-0.12%
2020/02/13	0	0.00	1	27.45	27.45	-1	2,620	-0.04%
2020/02/12	10	27.50	6	27.62	27.65	4	2,621	0.15%
2020/02/11	7	27.29	0	0.00	27.30	7	2,657	0.26%
2020/02/10	5	27.16	1	27.35	27.35	4	2,803	0.14%
2020/02/07	1	27.60	9	27.44	27.20	-8	2,813	-0.28%
2020/02/06	7	27.64	1	28.00	28.00	6	2,841	0.21%
2020/02/04	10	27.45	0	0.00	27.35	10	2,883	0.35%
2020/02/03	15	27.12	10	26.35	27.20	5	2,997	0.17%
2020/01/31	0	0.00	4	28.20	28.20	-4	3,331	-0.12%
2020/01/30	15	28.98	0	0.00	28.10	15	3,311	0.45%
2020/01/20	0	0.00	0	31.50	31.20	0	3,257	0.00%
2020/01/17	5	31.40	0	0.00	31.40	5	3,268	0.15%
2020/01/16	0	0.00	5	31.60	31.70	-5	3,291	-0.15%
2020/01/15	5	31.53	0	0.00	31.30	5	3,303	0.15%
2020/01/13	2	31.50	0	0.00	31.65	2	3,333	0.06%
2020/01/10	0	0.00	2	32.05	32.10	-2	3,406	-0.06%
2020/01/09	2	31.45	0	0.00	31.50	2	3,555	0.06%
2020/01/08	3	31.45	0	0.00	31.10	3	3,591	0.08%
2020/01/03	3	31.90	0	0.00	31.55	3	3,689	0.08%
2020/01/02	0	0.00	6	32.05	32.00	-6	3,681	-0.16%
2019/12/31	0	0.00	3	31.95	31.90	-3	3,688	-0.08%
2019/12/30	9	31.50	0	0.00	31.60	9	3,684	0.24%
2019/12/27	5	31.48	0	0.00	31.40	5	3,735	0.13%
2019/12/25	1	31.45	0	0.00	31.35	1	3,762	0.03%
2019/12/24	3	31.60	0	32.00	31.70	3	3,799	0.08%
2019/12/20	0	0.00	0	31.30	31.25	0	3,847	0.00%
2019/12/17	10	32.40	0	0.00	32.40	10	3,898	0.26%
2019/12/16	0	0.00	0	31.60	31.55	0	3,875	0.00%
2019/12/11	0	0.00	1	32.00	31.65	-1	3,916	-0.03%
2019/12/10	0	0.00	3	33.13	33.35	-3	3,807	-0.08%
2019/12/06	1	32.40	0	0.00	32.40	1	3,790	0.03%
2019/12/04	2	32.80	3	33.10	33.10	-1	3,808	-0.03%
2019/12/03	0	0.00	4	32.80	32.85	-4	3,707	-0.11%
2019/12/02	5	31.97	6	32.23	31.90	-1	3,632	-0.03%
2019/11/29	2	32.25	3	32.00	30.95	-1	3,512	-0.03%
2019/11/28	5	31.37	4	31.40	31.30	1	3,436	0.03%
2019/11/27	0	0.00	1	31.10	31.20	-1	3,442	-0.03%
2019/11/26	3	30.58	0	0.00	30.70	3	3,391	0.09%
2019/11/25	0	0.00	0	29.75	29.75	0	3,381	0.00%
2019/11/21	2	29.35	0	0.00	29.35	2	3,525	0.06%
2019/11/07	2	32.03	9	32.27	30.80	-7	4,431	-0.16%
2019/11/05	4	31.43	4	31.20	31.15	0	4,563	0.00%
2019/11/04	0	0.00	2	31.28	30.75	-2	4,635	-0.04%
2019/11/01	0	0.00	2	31.13	31.20	-2	4,896	-0.04%
2019/10/31	18	31.97	7	32.04	31.70	11	5,012	0.22%
2019/10/30	16	32.53	40	31.85	32.65	-24	4,869	-0.49%
2019/10/29	0	0.00	1	29.90	29.90	-1	4,565	-0.02%
2019/10/23	2	29.65	0	0.00	29.35	2	4,589	0.04%
2019/10/17	0	0.00	19	30.11	30.15	-19	4,605	-0.41%
2019/10/15	5	29.66	26	29.48	29.45	-21	4,593	-0.46%
2019/10/08	5	28.35	0	0.00	28.25	5	4,634	0.11%
2019/10/04	10	28.20	0	0.00	28.35	10	4,766	0.21%
2019/09/27	0	0.00	5	27.45	27.45	-5	5,163	-0.10%
2019/09/26	6	27.96	15	28.30	27.90	-9	5,186	-0.17%
2019/09/24	5	28.50	0	0.00	28.50	5	5,274	0.09%
2019/09/23	0	0.00	1	28.80	28.95	-1	5,383	-0.02%
2019/09/20	0	0.00	1	29.20	28.95	-1	5,436	-0.02%
2019/09/18	1	29.95	1	29.70	29.45	0	5,930	0.00%
2019/09/17	16	29.84	7	29.78	29.50	9	5,926	0.15%
2019/09/16	1	28.90	0	0.00	29.20	1	6,053	0.02%
2019/09/12	2	28.65	0	0.00	28.65	2	6,065	0.03%
2019/09/09	0	0.00	1	28.30	28.75	-1	6,223	-0.02%
2019/09/06	7	28.73	1	28.95	28.60	6	6,327	0.09%
2019/09/04	0	0.00	2	29.65	29.80	-2	6,439	-0.03%
2019/09/03	3	28.93	4	29.05	29.00	-1	6,584	-0.02%
2019/09/02	0	0.00	1	29.90	29.60	-1	6,667	-0.01%
2019/08/30	2	29.33	0	0.00	29.40	2	6,696	0.03%
2019/08/29	1	29.50	0	0.00	29.40	1	6,829	0.01%
2019/08/28	2	28.93	1	29.85	29.75	1	6,902	0.01%
2019/08/27	4	29.83	20	29.76	29.10	-16	6,961	-0.23%
2019/08/26	1	30.50	0	0.00	30.55	1	7,187	0.01%
2019/08/23	3	30.85	7	30.56	30.65	-4	7,380	-0.05%
2019/08/22	1	30.35	4	30.52	30.50	-3	7,476	-0.04%
2019/08/21	2	29.93	14	29.87	29.85	-12	7,625	-0.16%
2019/08/20	3	29.75	10	29.65	29.85	-7	7,849	-0.09%
2019/08/19	21	29.49	10	29.70	29.70	11	8,016	0.14%
2019/08/16	6	29.33	9	30.06	29.25	-3	8,194	-0.04%
2019/08/15	7	29.11	4	29.10	28.95	3	8,021	0.04%
2019/08/14	25	28.41	25	28.57	29.10	0	8,078	0.00%
2019/08/13	36	28.94	30	29.10	28.65	6	7,934	0.08%
2019/08/12	4	28.50	12	29.08	29.05	-8	7,932	-0.10%
2019/08/08	33	28.13	49	28.31	28.65	-16	7,829	-0.20%
2019/08/07	32	27.74	17	27.53	28.00	15	7,785	0.19%
2019/08/06	19	26.82	16	26.88	26.90	3	7,765	0.04%
2019/08/05	55	27.37	86	27.76	27.50	-31	7,740	-0.40%
2019/08/02	11	26.19	5	26.06	26.25	6	7,432	0.08%
2019/08/01	0	0.00	2	25.10	25.05	-2	7,335	-0.03%
2019/07/31	5	25.00	0	0.00	25.25	5	7,382	0.07%
2019/07/29	5	26.05	5	26.20	26.15	0	7,349	0.00%
2019/07/26	0	0.00	2	26.15	26.00	-2	7,355	-0.03%
2019/07/23	10	26.08	2	26.35	26.10	8	7,288	0.11%
2019/07/19	8	26.77	3	26.90	27.00	5	7,194	0.07%
2019/07/18	37	26.63	60	26.99	27.25	-23	7,182	-0.32%
2019/07/17	3	26.77	1	26.90	26.45	2	7,151	0.03%
2019/07/16	1	25.85	1	25.90	26.10	0	7,047	0.00%
2019/07/15	5	25.95	4	26.10	25.95	1	6,997	0.01%
2019/07/12	1	26.95	0	0.00	26.80	1	6,913	0.01%
2019/07/11	5	26.35	3	26.55	26.70	2	6,848	0.03%
2019/07/10	41	27.17	16	26.75	26.80	25	6,779	0.37%
2019/07/09	5	27.19	19	27.21	27.35	-14	6,692	-0.21%
2019/07/08	5	25.59	1	25.60	25.65	4	6,489	0.06%
2019/07/05	5	26.20	1	26.30	26.30	4	6,415	0.06%
2019/07/04	1	27.30	11	27.18	27.00	-10	6,316	-0.16%
2019/07/03	10	27.55	0	27.75	27.55	10	6,198	0.16%
2019/07/01	5	27.90	1	27.85	27.80	4	6,108	0.07%
2019/06/28	5	28.45	15	28.72	28.10	-10	6,040	-0.17%
2019/06/27	20	29.33	8	29.24	29.35	12	5,939	0.20%
2019/06/26	17	30.88	14	30.35	29.80	3	5,856	0.05%
2019/06/25	7	30.38	37	30.01	30.65	-30	5,568	-0.54%
2019/06/21	30	28.26	5	27.90	28.55	25	5,269	0.47%
2019/06/20	3	29.00	0	0.00	29.00	3	5,090	0.06%
2019/06/19	0	0.00	21	28.66	29.30	-21	5,049	-0.42%
2019/06/17	2	28.50	0	0.00	28.80	2	4,927	0.04%
2019/06/14	0	0.00	5	28.75	29.15	-5	4,865	-0.10%
2019/06/13	7	28.09	1	28.60	27.90	6	4,727	0.13%
2019/06/12	5	29.07	0	0.00	29.25	5	4,555	0.11%
2019/06/11	4	29.75	9	29.77	29.95	-5	4,482	-0.11%
2019/06/10	5	28.71	2	28.75	28.50	3	4,286	0.07%
2019/06/06	20	29.10	0	0.00	29.15	20	4,152	0.48%
2019/06/05	9	28.77	8	29.08	29.35	1	4,100	0.02%
2019/06/04	5	28.36	15	28.05	28.70	-10	3,912	-0.26%
2019/06/03	1	28.05	1	28.35	28.20	0	3,815	0.00%
2019/05/31	25	28.35	26	28.11	28.25	-1	3,700	-0.03%
2019/05/30	19	27.89	20	27.20	28.00	-1	3,383	-0.03%
2019/05/29	11	26.53	19	26.76	26.60	-8	3,151	-0.25%
2019/05/28	11	26.84	9	26.23	25.95	2	2,933	0.07%
2019/05/27	15	25.76	0	0.00	27.00	15	2,663	0.56%
2019/05/24	17	24.71	22	24.73	24.75	-5	2,390	-0.21%
2019/05/23	1	24.05	16	23.33	23.85	-15	2,218	-0.68%
2019/05/22	0	0.00	2	22.75	22.90	-2	2,008	-0.10%
2019/05/21	0	0.00	4	22.73	22.50	-4	1,992	-0.20%
2019/05/20	0	0.00	5	21.50	21.90	-5	1,895	-0.26%
2019/05/17	3	21.65	63	21.97	21.45	-60	1,865	-3.22%
2019/05/16	5	22.50	0	0.00	22.60	5	1,810	0.28%
2019/05/15	2	22.80	26	22.86	22.70	-24	1,783	-1.35%
2019/05/14	3	23.00	7	22.97	22.95	-4	1,721	-0.23%
2019/05/13	20	22.45	15.3	22.28	22.55	4.7	1,583	0.30%
2019/05/10	0	0.00	0	21.50	21.50	0	1,500	0.00%
2019/05/08	5	21.85	18	21.80	21.90	-13	1,444	-0.90%
2019/05/07	0	0.00	5	21.55	21.40	-5	1,405	-0.36%
2019/05/03	3	21.50	0	0.00	21.50	3	1,338	0.22%
2019/04/29	0	0.00	3	21.10	21.05	-3	1,313	-0.23%
2019/04/25	0	0.00	0	20.90	20.90	0	1,291	0.00%
2019/04/24	10	21.12	5	21.45	21.05	5	1,299	0.38%
2019/04/23	0	0.00	5	21.10	21.10	-5	1,278	-0.39%
2019/04/22	4	20.33	2	20.60	20.50	2	1,235	0.16%
2019/04/08	0	0.00	2	20.40	20.45	-2	1,349	-0.15%
2019/04/03	5	20.45	5	20.35	20.10	0	1,335	0.00%
2019/04/01	0	20.20	0	0.00	20.20	0	1,295	0.00%
2019/03/27	0	19.75	0	0.00	19.75	0	1,342	0.00%
2019/03/26	0	19.70	0	0.00	19.55	0	1,340	0.00%
2019/03/20	1	19.25	0	0.00	19.15	1	1,409	0.07%
2019/03/11	0	0.00	0	19.10	19.25	0	1,633	0.00%
2019/03/05	0	0.00	1	19.70	19.60	-1	1,802	-0.06%
2019/03/04	0	0.00	0	20.50	19.50	0	1,855	0.00%
2019/02/22	3	19.05	0	0.00	19.15	3	1,909	0.16%
2019/02/21	2	19.05	10	19.00	19.25	-8	1,900	-0.42%
2019/02/20	1.3	19.34	0	19.80	19.25	1.3	1,893	0.07%
2019/02/13	1	19.70	0	0.00	19.90	1	1,870	0.05%
2019/01/28	0	0.00	1	20.70	20.55	-1	1,883	-0.05%
2019/01/25	1	20.35	2	20.40	20.35	-1	1,874	-0.05%
2019/01/22	0	0.00	0	20.00	20.10	0	1,908	0.00%
2019/01/15	0	0.00	1	20.55	20.60	-1	2,487	-0.04%
2019/01/14	1	19.85	0	0.00	19.95	1	2,497	0.04%
2019/01/11	1	20.30	5	20.40	20.40	-4	2,821	-0.14%
2019/01/10	0	0.00	0	21.20	21.05	0	2,800	0.00%
2019/01/09	0	0.00	1	21.40	21.30	-1	2,835	-0.04%
2019/01/04	5	21.15	0	0.00	21.35	5	2,858	0.17%
2019/01/02	2	20.95	2	20.80	20.85	0	3,016	0.00%
2018/12/27	0	0.00	6	20.44	20.45	-6	3,121	-0.19%
2018/12/26	1	20.45	1	20.40	20.25	0	3,226	0.00%
2018/12/25	0	0.00	1	19.95	20.15	-1	3,328	-0.03%
2018/12/24	0	0.00	1	20.30	20.50	-1	3,314	-0.03%
2018/12/22	2	20.50	0	0.00	20.25	2	3,323	0.06%
2018/12/21	5	20.40	3	20.10	20.05	2	3,322	0.06%
2018/12/20	2	21.13	7	20.99	20.60	-5	3,299	-0.15%
2018/12/19	0	0.00	0	20.25	20.30	0	3,241	0.00%
2018/12/18	2	20.45	1	20.30	20.40	1	3,234	0.03%
2018/12/17	0	0.00	1	20.10	20.15	-1	3,212	-0.03%
2018/12/14	5	20.05	1	20.05	20.15	4	3,218	0.12%
2018/12/13	2	20.15	3	20.50	20.50	-1	3,207	-0.03%
2018/12/12	0	0.00	5	19.80	20.10	-5	3,178	-0.16%
2018/12/11	0	0.00	2	19.35	19.40	-2	3,165	-0.06%
2018/12/10	2	19.70	0	0.00	19.10	2	3,199	0.06%
2018/12/07	5	19.60	1	19.65	19.60	4	3,222	0.12%
2018/12/06	3	19.08	0	0.00	18.70	3	3,180	0.09%
2018/12/05	1	19.60	0	0.00	19.50	1	3,122	0.03%
2018/12/04	0	0.00	10	19.65	19.75	-10	3,114	-0.32%
2018/12/03	3	19.33	0	0.00	19.50	3	3,133	0.10%
2018/11/30	0	0.00	1	19.20	19.40	-1	3,110	-0.03%
2018/11/28	16	19.03	8	19.03	19.10	8	3,116	0.26%
2018/11/27	13	18.99	0	0.00	18.90	13	3,107	0.42%
2018/11/14	1	17.40	10	17.10	17.25	-9	2,943	-0.31%
2018/11/12	5	16.85	10	17.00	16.90	-5	2,924	-0.17%
2018/11/09	6	17.23	0	0.00	17.15	6	2,912	0.21%
2018/11/08	10	17.55	2	17.10	17.55	8	2,928	0.27%
2018/11/07	0	0.00	1	16.90	16.90	-1	2,922	-0.03%
2018/11/05	0	0.00	2	16.65	16.60	-2	2,961	-0.07%
2018/11/02	0	0.00	2	17.15	17.25	-2	2,928	-0.07%
2018/10/31	0	0.00	8	17.03	17.00	-8	2,907	-0.28%
2018/10/26	2	16.55	5	16.50	16.80	-3	2,871	-0.10%
2018/10/25	3	17.67	0	0.00	17.55	3	2,496	0.12%
2018/10/23	3	18.28	0	0.00	18.35	3	2,419	0.12%
2018/10/19	2	18.75	0	0.00	19.10	2	2,390	0.08%
2018/10/18	3	19.22	0	0.00	19.25	3	2,088	0.14%
2018/10/17	2	20.15	2	19.55	19.75	0	2,092	0.00%
2018/10/16	0	0.00	1	20.35	20.15	-1	2,135	-0.05%
2018/10/15	0	0.00	3	20.23	20.15	-3	2,144	-0.14%
2018/10/12	0	0.00	0	20.60	20.80	0	2,110	0.00%
2018/10/11	6	21.32	0	0.00	20.70	6	2,114	0.28%
2018/10/08	1	22.40	0	0.00	22.65	1	1,955	0.05%
2018/10/05	11	22.65	19	22.77	22.65	-8	1,941	-0.41%
2018/10/04	78	23.46	60	23.55	23.55	18	1,857	0.97%
2018/10/03	0	0.00	2	22.60	22.95	-2	1,753	-0.11%
2018/09/28	2	21.70	0	0.00	21.75	2	1,719	0.12%
2018/09/20	2	21.50	0	0.00	21.50	2	1,915	0.10%
2018/09/17	0	0.00	8	22.26	22.40	-8	1,946	-0.41%
2018/09/14	0	0.00	2	22.30	22.25	-2	1,927	-0.10%
2018/09/12	5	21.15	0	0.00	21.20	5	1,859	0.27%
2018/09/10	2	21.00	0	21.15	21.15	2	1,927	0.10%
2018/08/29	0	0.00	2	21.95	22.30	-2	2,036	-0.10%
2018/08/21	1	20.55	0	0.00	20.90	1	2,207	0.05%
2018/08/17	1	20.70	0	0.00	20.55	1	2,289	0.04%
2018/08/16	3	20.50	0	0.00	20.55	3	2,307	0.13%
2018/08/13	1	21.50	0	0.00	21.40	1	2,333	0.04%
2018/08/01	0	0.00	4	22.50	22.60	-4	2,491	-0.16%
2018/07/26	1	22.30	0	0.00	22.20	1	2,476	0.04%
2018/07/23	3	21.75	3	21.70	21.65	0	2,373	0.00%
2018/07/20	3	20.88	0	20.90	20.85	3	2,288	0.13%
2018/07/18	3	21.10	0	0.00	21.15	3	2,281	0.13%
2018/07/17	0	0.00	0	21.55	21.45	0	2,253	0.00%
2018/07/12	2	21.30	0	0.00	21.40	2	2,270	0.09%
2018/07/11	1	21.30	0	0.00	21.25	1	2,331	0.04%
2018/07/10	1	21.45	0	0.00	21.35	1	2,376	0.04%
2018/07/09	2	21.55	0	0.00	21.50	2	2,376	0.08%
2018/07/05	2	21.70	0	0.00	21.60	2	2,321	0.09%
2018/07/03	10	21.10	0	0.00	21.00	10	2,311	0.43%
2018/07/02	7	21.61	0	0.00	21.40	7	2,256	0.31%
2018/06/29	1	22.05	0	0.00	22.10	1	2,191	0.05%
2018/06/28	4	22.10	3	22.15	22.05	1	2,182	0.05%
2018/06/27	12	22.39	0	0.00	22.15	12	2,163	0.55%
2018/06/26	4	22.49	0	0.00	22.45	4	2,163	0.18%
2018/06/25	2	22.73	0	0.00	22.80	2	2,159	0.09%
2018/06/21	8	22.80	0	0.00	22.75	8	2,208	0.36%
2018/06/20	2	22.60	0	0.00	22.65	2	2,203	0.09%
2018/06/19	4	22.60	0.3	22.90	22.90	3.7	2,176	0.17%
2018/06/14	1	22.15	0	0.00	22.10	1	2,137	0.05%
2018/06/13	10	22.06	1	22.00	22.00	9	2,147	0.42%
2018/06/12	2	22.25	0	22.20	22.25	2	2,152	0.09%
2018/06/11	9	22.21	0	0.00	22.10	9	2,144	0.42%
2018/06/08	5	22.90	0	0.00	22.75	5	2,111	0.24%
2018/06/06	3	22.93	2	23.05	23.05	1	2,064	0.05%
2018/06/05	2	22.33	0	0.00	22.35	2	1,998	0.10%
2018/05/29	5	20.99	0	0.00	20.85	5	1,891	0.26%
2018/05/28	6	21.71	0	0.00	21.55	6	1,878	0.32%
2018/05/25	3	21.87	1	22.10	22.00	2	1,843	0.11%
2018/05/24	2	21.75	11	21.70	21.75	-9	1,805	-0.50%
2018/05/23	0	0.00	5	21.20	21.50	-5	1,793	-0.28%
2018/05/21	7	21.30	3	21.30	21.50	4	1,755	0.23%
2018/05/18	6	20.35	7	20.19	20.80	-1	1,705	-0.06%
2018/05/17	2	19.90	0	0.00	19.90	2	1,690	0.12%
2018/05/16	2	19.75	0	0.00	19.80	2	1,701	0.12%
2018/05/10	0	0.00	3	19.47	19.70	-3	1,775	-0.17%
2018/05/09	3	18.53	0	0.00	18.70	3	1,711	0.18%
2018/05/08	0	0.00	10	18.90	18.85	-10	1,689	-0.59%
2018/05/07	0	0.00	0	19.90	18.85	0	1,777	0.00%
2018/04/24	1	19.20	10	19.05	19.00	-9	2,103	-0.43%
2018/04/23	4	19.44	0	0.00	19.35	4	2,222	0.18%
2018/04/20	2	19.50	0	0.00	19.40	2	2,372	0.08%
2018/04/18	10	19.80	0	0.00	19.60	10	2,718	0.37%
2018/04/13	2	20.65	0	0.00	20.70	2	2,720	0.07%
2018/04/11	2	20.70	0	0.00	20.65	2	2,793	0.07%
2018/04/10	2	20.90	0	0.00	20.90	2	2,869	0.07%
2018/04/09	0	0.00	2	21.30	21.10	-2	2,984	-0.07%
2018/03/31	0	0.00	10	20.61	20.75	-10	3,240	-0.31%
2018/03/29	0	0.00	10	20.55	20.50	-10	3,433	-0.29%
2018/03/28	0	0.00	10	20.70	20.90	-10	3,452	-0.29%
2018/03/27	3	20.65	27	21.05	20.55	-24	3,438	-0.70%
2018/03/26	0	0.00	100	21.03	21.00	-100	3,407	-2.93%
2018/03/23	0	0.00	2	21.10	21.05	-2	3,400	-0.06%
2018/03/22	22	21.55	0	0.00	21.50	22	3,384	0.65%
2018/03/20	99	21.48	0	0.00	21.65	99	3,359	2.95%
2018/03/19	2	21.10	0	0.00	21.15	2	3,348	0.06%
2018/03/16	2	20.90	0	0.00	20.90	2	3,325	0.06%
2018/03/14	20	22.10	140	21.54	21.50	-120	3,265	-3.67%	大賣/鉅額交易
2018/03/13	6	21.27	0	0.00	21.30	6	3,225	0.19%
2018/03/12	22	21.23	2	21.45	21.40	20	3,217	0.62%
2018/03/09	94	20.98	0	0.00	21.10	94	3,204	2.93%
2018/03/08	4	20.40	4	20.40	20.45	0	3,191	0.00%
2018/03/07	7	20.43	0	0.00	20.35	7	3,302	0.21%
2018/03/02	0	0.00	0	21.80	21.05	0	3,314	0.00%
2018/02/23	0	0.00	5	21.10	21.15	-5	3,335	-0.15%
2018/02/21	0	0.00	1	21.00	21.25	-1	3,444	-0.03%
2018/02/07	0	0.00	0	20.80	20.85	0	3,428	0.00%
2018/02/06	0	0.00	2	21.45	20.05	-2	3,411	-0.06%
2018/01/23	2	23.20	3	22.70	23.15	-1	3,334	-0.03%
2018/01/22	1.1	22.69	0	0.00	22.65	1.1	3,294	0.03%
2018/01/19	1	23.10	3	23.20	23.20	-2	3,279	-0.06%
2018/01/18	0	0.00	1	23.20	23.00	-1	3,253	-0.03%
2018/01/17	4	23.68	0	24.05	23.80	4	3,185	0.13%
2018/01/16	0.2	23.65	13	22.85	23.75	-12.8	3,049	-0.42%
2018/01/15	3	23.42	21	22.65	22.45	-18	2,889	-0.62%
2018/01/12	30	22.60	0	0.00	22.80	30	2,644	1.13%
2018/01/09	1	21.35	0	0.00	21.35	1	2,444	0.04%
2018/01/05	0	0.00	1	22.00	22.05	-1	2,418	-0.04%
2018/01/04	0	0.00	20	21.73	21.80	-20	2,401	-0.83%
2018/01/03	10	22.10	10	21.85	21.85	0	2,314	0.00%
2018/01/02	11	21.76	35	21.37	21.70	-24	2,187	-1.10%