冠德 (2520)-臺銀-臺南券商分點個股進出

台股 » 個股 » 冠德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

冠德

(2520)

可現股當沖

股價
61.0
漲跌
▲1.0
漲幅
+1.67%
成交量
26,319張
產業
上市營建類股
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-臺南券商分點個股進出

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-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11	59.92	12	60.42	61.00	-1	8,213	-0.01%
2024/05/02	24	59.54	63	59.48	60.00	-39	7,784	-0.50%
2024/04/30	51	55.12	59	54.48	56.30	-8	7,191	-0.11%
2024/04/29	65	57.76	7	57.10	57.50	58	6,801	0.85%
2024/04/26	10	54.22	31	54.45	54.60	-21	6,223	-0.34%
2024/04/25	21	53.00	3	52.77	52.50	18	5,733	0.31%
2024/04/24	1	51.00	8	50.95	50.50	-7	5,350	-0.13%
2024/04/23	56	49.84	9	50.16	50.80	47	5,194	0.90%
2024/04/22	100	48.99	173.4	49.23	48.95	-73.4	4,823	-1.52%	大賣/
2024/04/19	69	48.25	20	49.54	49.40	49	3,703	1.32%
2024/04/18	6	46.28	15	47.15	49.40	-9	3,077	-0.29%
2024/04/17	30	44.67	6.4	44.47	44.95	23.6	2,795	0.84%
2024/04/16	1.4	43.39	1	43.15	43.20	0.4	2,747	0.01%
2024/04/15	1	44.60	2	44.25	44.20	-1	2,686	-0.04%
2024/04/12	12	44.85	16	45.22	45.25	-4	2,704	-0.15%
2024/04/11	1	45.20	6	44.85	44.90	-5	2,753	-0.18%
2024/04/10	1	42.95	4.4	43.22	43.50	-3.4	2,642	-0.13%
2024/04/09	1	42.80	0	0.00	42.75	1	2,585	0.04%
2024/04/08	2	42.35	3.6	42.55	42.50	-1.6	2,552	-0.06%
2024/04/02	1	42.75	3.3	42.96	42.65	-2.3	2,456	-0.09%
2024/04/01	5	42.04	6	42.36	42.35	-1	2,392	-0.04%
2024/03/29	0	0.00	1	41.40	41.80	-1	2,302	-0.04%
2024/03/28	3	41.92	1	41.45	41.05	2	2,268	0.09%
2024/03/27	4	40.89	9	40.83	41.30	-5	2,232	-0.22%
2024/03/26	0	0.00	2	39.75	39.75	-2	2,109	-0.09%
2024/03/25	1	38.80	1	39.20	39.15	0	2,096	0.00%
2024/03/22	3	38.67	1	38.75	38.65	2	2,089	0.10%
2024/03/20	1	38.50	0	0.00	38.30	1	2,122	0.05%
2024/03/15	0	38.80	0	0.00	38.55	0	2,243	0.00%
2024/03/14	0	39.55	3	39.03	39.50	-3	2,246	-0.13%
2024/03/13	2	38.60	0	0.00	38.65	2	2,267	0.09%
2024/03/11	1	38.75	1	38.70	38.75	0	2,309	0.00%
2024/03/08	0	0.00	11	38.21	38.20	-11	2,352	-0.47%
2024/03/07	0	0.00	1	38.60	38.45	-1	2,366	-0.04%
2024/03/05	1	38.50	0	0.00	38.70	1	2,372	0.04%
2024/03/04	0	0.00	1	39.20	38.90	-1	2,360	-0.04%
2024/03/01	2	39.15	1	39.10	39.15	1	2,354	0.04%
2024/02/26	4	39.50	1	39.30	39.10	3	2,386	0.13%
2024/02/23	1	40.00	0	0.00	39.85	1	2,364	0.04%
2024/02/22	0	40.30	0	0.00	40.40	0	2,367	0.00%
2024/02/19	0	0.00	1	40.30	40.15	-1	2,347	-0.04%
2024/02/16	0	39.60	0	0.00	39.65	0	2,324	0.00%
2024/02/02	0.1	39.20	0	0.00	38.60	0.1	2,280	0.01%
2024/01/29	1	39.65	0	0.00	39.55	1	2,260	0.04%
2024/01/26	2	39.78	5.8	39.36	39.95	-3.8	2,251	-0.17%
2024/01/25	0	0.00	10	38.65	38.55	-10	2,219	-0.45%
2024/01/23	1	38.45	0	0.00	38.45	1	2,222	0.04%
2024/01/22	0.8	38.79	0	0.00	38.80	0.8	2,240	0.03%
2024/01/19	2	38.13	0	0.00	38.10	2	2,278	0.09%
2024/01/18	1	38.25	0	0.00	38.00	1	2,276	0.04%
2024/01/17	4.2	38.24	0	0.00	37.85	4.2	2,257	0.19%
2024/01/16	2	39.23	0	0.00	39.20	2	2,217	0.09%
2024/01/15	13.3	40.11	0	0.00	39.95	13.3	2,206	0.60%
2024/01/12	1.1	39.01	0	0.00	39.10	1.1	2,170	0.05%
2024/01/11	0.2	39.27	0	0.00	39.20	0.2	2,147	0.01%
2024/01/09	3	40.22	2	39.95	39.90	1	2,152	0.05%
2024/01/08	5.2	41.62	13	41.33	40.80	-7.8	2,110	-0.37%
2024/01/05	15	40.98	15	40.94	40.90	0	2,032	0.00%
2024/01/04	4	39.78	2	39.58	39.90	2	1,888	0.11%
2024/01/02	2	39.13	1	39.15	39.10	1	1,848	0.05%
2023/12/27	0	0.00	4	39.05	39.10	-4	1,853	-0.22%
2023/12/26	0.1	38.60	0	0.00	39.00	0.1	1,838	0.01%
2023/12/25	1	38.45	0	0.00	38.45	1	1,836	0.05%
2023/12/21	1	37.85	0	0.00	37.70	1	1,822	0.05%
2023/12/19	1	37.90	0	0.00	38.50	1	1,782	0.06%
2023/12/18	3	38.45	0	0.00	38.10	3	1,779	0.17%
2023/12/15	1.2	38.71	3	38.80	38.55	-1.8	1,756	-0.10%
2023/12/14	17	39.39	5	39.19	39.10	12	1,719	0.70%
2023/12/13	4	38.11	4	38.25	38.25	0	1,597	0.00%
2023/12/12	1	37.15	2	37.40	37.25	-1	1,577	-0.06%
2023/12/11	1	37.45	3	37.77	37.70	-2	1,543	-0.13%
2023/12/08	1.4	37.96	4	38.00	38.15	-2.7	1,511	-0.18%
2023/12/07	1	38.30	1	38.90	38.70	0	1,449	0.00%
2023/12/06	6	39.32	0	0.00	39.00	6	1,398	0.43%
2023/12/05	2	39.00	2	39.05	39.15	0	1,351	0.00%
2023/12/04	0	0.00	1	38.35	38.45	-1	1,303	-0.08%
2023/12/01	2	37.68	2	37.78	37.85	0	1,283	0.00%
2023/11/28	0	0.00	1	37.80	37.65	-1	1,390	-0.07%
2023/11/27	0	0.00	4	38.00	37.70	-4	1,394	-0.29%
2023/11/22	0	0.00	2.2	36.20	36.25	-2.2	1,345	-0.16%
2023/11/21	2	36.00	0	0.00	36.10	2	1,349	0.15%
2023/11/20	0	0.00	12	36.45	36.45	-12	1,332	-0.90%
2023/11/17	1	35.65	5	35.65	35.75	-4	1,319	-0.30%
2023/11/15	0	0.00	1.3	35.25	35.50	-1.3	1,359	-0.10%
2023/11/09	1	34.85	0	0.00	34.75	1	1,430	0.07%
2023/11/08	1	35.10	0	0.00	35.20	1	1,488	0.07%
2023/11/07	0	0.00	1	35.40	35.40	-1	1,524	-0.07%
2023/11/06	0	35.15	0	0.00	35.05	0	1,543	0.00%
2023/11/03	0	35.10	0	0.00	35.10	0	1,561	0.00%
2023/10/27	1	34.45	4	34.60	34.55	-3	1,744	-0.17%
2023/10/26	2	33.43	0	0.00	33.40	2	1,764	0.11%
2023/10/24	0	0.00	9.2	34.28	34.40	-9.2	1,845	-0.50%
2023/10/23	0	0.00	2	33.65	33.75	-2	1,868	-0.11%
2023/10/20	1	32.95	6	33.11	33.05	-5	1,877	-0.27%
2023/10/19	2	33.28	0	0.00	33.35	2	1,902	0.11%
2023/10/18	5	33.39	4	33.90	34.10	1	1,897	0.05%
2023/10/17	2	33.75	2	33.90	33.75	0	1,868	0.00%
2023/10/16	2	33.70	0	0.00	33.70	2	1,877	0.11%
2023/10/12	1	33.50	0	0.00	33.80	1	1,880	0.05%
2023/10/11	1	33.80	0	0.00	33.80	1	1,872	0.05%
2023/10/06	2.1	34.20	1	34.30	34.10	1.1	1,850	0.06%
2023/10/05	1	33.55	0	0.00	33.55	1	1,821	0.05%
2023/10/04	6.2	33.27	1	33.65	33.40	5.2	1,815	0.29%
2023/10/03	1	33.20	0	0.00	33.70	1	1,800	0.06%
2023/09/21	1	33.00	0	0.00	32.80	1	1,821	0.05%
2023/09/19	2	33.33	0	0.00	33.25	2	1,811	0.11%
2023/09/15	6	33.50	0	0.00	33.50	6	1,809	0.33%
2023/09/13	2	33.58	0	0.00	33.70	2	1,790	0.11%
2023/09/12	2	33.78	0	0.00	33.75	2	1,794	0.11%
2023/09/07	0	0.00	3	33.90	33.70	-3	1,777	-0.17%
2023/09/06	2	33.80	0	0.00	33.95	2	1,776	0.11%
2023/09/04	1	34.10	0	0.00	34.00	1	1,743	0.06%
2023/09/01	7	33.97	3.5	33.80	34.00	3.5	1,703	0.21%
2023/08/30	0	0.00	1	31.80	31.85	-1	1,577	-0.06%
2023/08/29	1	32.05	0	0.00	32.05	1	1,568	0.06%
2023/08/28	0.1	31.05	0	0.00	31.10	0.1	1,551	0.01%
2023/08/25	0	0.00	0.2	31.10	31.00	-0.2	1,547	-0.01%
2023/08/22	0	0.00	0.2	31.40	31.45	-0.2	1,529	-0.01%
2023/08/21	2	31.90	0	0.00	31.70	2	1,502	0.13%
2023/08/15	2	31.00	1	31.35	30.90	1	1,390	0.07%
2023/08/14	4	31.25	4	31.43	31.20	0	1,373	0.00%
2023/08/11	1	32.65	0	0.00	32.70	1	1,310	0.08%
2023/08/09	3	32.07	0	0.00	32.15	3	1,235	0.24%
2023/08/08	2	32.45	1	32.70	32.45	1	1,205	0.08%
2023/08/07	0	0.00	3	32.02	32.05	-3	1,172	-0.26%
2023/08/04	3	31.55	0	0.00	31.80	3	1,144	0.26%
2023/08/02	9	32.00	15	32.12	31.90	-6	1,076	-0.56%
2023/08/01	0	0.00	3	30.73	30.90	-3	974	-0.31%
2023/07/31	1	30.45	2	30.15	30.55	-1	952	-0.11%
2023/07/27	4	28.69	2	28.55	28.95	2	846	0.24%
2023/07/20	0.1	30.00	1	30.00	29.80	-0.9	659	-0.14%
2023/07/19	1	29.85	0	0.00	29.85	1	633	0.16%
2023/07/18	1.2	29.93	0	0.00	29.90	1.2	620	0.19%
2023/07/17	0	0.00	9	30.11	30.10	-9	621	-1.45%
2023/07/14	0	0.00	24	30.05	30.00	-24	618	-3.88%
2023/07/13	0	0.00	0.1	30.25	30.05	-0.1	615	-0.02%
2023/07/10	0	0.00	0.1	30.25	30.20	-0.1	624	-0.02%
2023/07/07	2	30.15	30	30.28	30.10	-28	629	-4.45%
2023/07/06	2	30.75	0	0.00	30.55	2	612	0.33%
2023/06/19	2	29.65	1	29.65	29.80	1	633	0.16%
2023/06/16	3	29.95	0	0.00	29.85	3	628	0.48%
2023/06/15	0.1	30.15	0	0.00	30.20	0.1	615	0.02%
2023/06/14	1	30.30	0	0.00	30.30	1	638	0.16%
2023/06/13	1	30.55	0.5	30.55	30.55	0.5	655	0.07%
2023/06/12	0	0.00	1	30.30	30.55	-1	687	-0.15%
2023/06/06	1	29.95	0	0.00	29.90	1	687	0.15%
2023/06/01	1	29.45	0	0.00	29.40	1	697	0.14%
2023/05/31	0.2	29.58	0	0.00	29.55	0.2	698	0.03%
2023/05/29	0	0.00	0	29.80	29.60	0	697	0.00%
2023/05/26	2.1	29.75	0	0.00	29.65	2.1	692	0.30%
2023/05/25	1	29.95	0	29.95	29.90	1	688	0.14%
2023/05/24	1	29.85	0	0.00	29.90	1	688	0.15%
2023/05/22	2	29.50	0	0.00	29.55	2	684	0.29%
2023/05/11	2	29.28	0	0.00	29.25	2	701	0.28%
2023/05/10	0	29.65	1	29.45	29.55	-1	705	-0.14%
2023/05/05	1	29.80	0	0.00	29.70	1	716	0.14%
2023/04/27	1	29.50	0	0.00	29.45	1	741	0.13%
2023/04/25	1	28.90	5	28.80	28.75	-4	735	-0.54%
2023/04/20	2	29.78	0	0.00	29.60	2	726	0.28%
2023/04/18	5	30.40	0.1	30.40	30.30	4.9	719	0.68%
2023/04/13	0	0.00	1	30.95	30.75	-1	738	-0.14%
2023/04/12	0	0.00	1	30.65	30.65	-1	735	-0.14%
2023/04/11	0	0.00	1	30.55	30.65	-1	736	-0.14%
2023/03/30	0	0.00	4	30.05	30.10	-4	708	-0.56%
2023/03/29	0	0.00	2	30.30	30.25	-2	708	-0.28%
2023/03/27	0	0.00	1	29.80	30.00	-1	729	-0.14%
2023/03/23	1	29.45	0	0.00	29.50	1	714	0.14%
2023/03/22	0	0.00	1	29.55	29.55	-1	713	-0.14%
2023/03/21	0	0.00	20	28.85	28.85	-20	697	-2.87%
2023/03/20	0	0.00	20	28.55	28.80	-20	743	-2.69%
2023/03/16	0.3	28.23	52	28.15	28.15	-51.7	716	-7.22%
2023/03/15	41.5	28.70	2	28.85	28.70	39.5	704	5.61%
2023/03/13	0	29.10	0	0.00	29.45	0	674	0.00%
2023/03/09	5	29.85	1	29.70	29.45	4	668	0.60%
2023/03/07	0	0.00	4	29.55	29.55	-4	678	-0.59%
2023/03/06	0	0.00	2	29.35	29.25	-2	680	-0.29%
2023/03/03	0	0.00	79	29.10	29.20	-79	677	-11.67%
2023/03/02	2	28.90	0	0.00	29.00	2	676	0.30%
2023/02/24	2	29.00	0	0.00	29.05	2	682	0.29%
2023/02/23	2	29.15	62	29.15	29.15	-60	682	-8.79%
2023/02/21	0	0.00	1	29.15	29.15	-1	724	-0.14%
2023/02/13	3	28.58	0	0.00	28.65	3	783	0.38%
2023/02/09	5	28.92	0	0.00	28.75	5	786	0.64%
2023/02/08	1	29.30	0	0.00	29.35	1	790	0.13%
2023/01/17	0	0.00	0.1	28.80	28.70	-0.1	804	-0.01%
2023/01/16	10	28.85	0	0.00	28.65	10	801	1.25%
2023/01/13	1	29.10	0	0.00	29.05	1	795	0.13%
2023/01/12	0	0.00	1	29.20	29.20	-1	825	-0.12%
2023/01/11	0.3	29.43	0	0.00	29.20	0.3	822	0.04%
2023/01/09	0	0.00	10	29.90	29.90	-10	829	-1.21%
2023/01/05	1	29.45	0	0.00	29.50	1	834	0.12%
2022/12/23	5	28.40	0	0.00	28.65	5	875	0.57%
2022/12/20	11	28.60	0	0.00	28.45	11	985	1.12%
2022/12/19	4	28.65	5	29.07	28.95	-1	1,002	-0.10%
2022/12/16	11	28.21	0	0.00	28.60	11	1,001	1.10%
2022/12/15	10	28.75	0	0.00	28.70	10	1,011	0.99%
2022/12/14	15	28.85	2	29.10	28.75	13	1,020	1.27%
2022/12/13	0	0.00	1	28.80	28.90	-1	1,016	-0.10%
2022/12/12	10	28.60	2	28.75	29.10	8	1,010	0.79%
2022/12/07	2	27.30	0	0.00	27.50	2	1,016	0.20%
2022/12/02	4	28.03	0	0.00	27.95	4	1,069	0.37%
2022/12/01	30	28.30	0	0.00	28.25	30	1,091	2.75%
2022/11/30	0.5	28.55	0	0.00	28.65	0.5	1,094	0.05%
2022/11/24	0	0.00	1	27.90	27.75	-1	1,103	-0.09%
2022/11/22	10	27.30	0	0.00	27.55	10	1,121	0.89%
2022/11/18	50	27.50	1	27.50	27.50	49	1,142	4.29%
2022/11/16	5	27.35	0	0.00	26.95	5	1,111	0.45%
2022/11/14	5	27.60	0	0.00	27.60	5	1,139	0.44%
2022/11/11	0	0.00	1	27.15	27.10	-1	1,147	-0.09%
2022/11/04	1	25.65	0	0.00	25.50	1	1,151	0.09%
2022/11/03	0	0.00	4	24.98	25.65	-4	1,152	-0.35%
2022/11/02	1	24.85	0	0.00	24.85	1	1,150	0.09%
2022/11/01	0	0.00	1	24.30	24.25	-1	1,150	-0.09%
2022/10/31	0.1	24.30	0	0.00	24.10	0.1	1,160	0.01%
2022/10/21	10	24.06	0	0.00	23.95	10	1,331	0.75%
2022/10/19	7	23.96	0	0.00	24.05	7	1,337	0.52%
2022/10/13	13	23.94	0	0.00	23.85	13	1,365	0.95%
2022/10/11	4.1	24.12	0	0.00	24.05	4.1	1,390	0.29%
2022/09/30	0	0.00	4	24.98	25.30	-4	1,397	-0.29%
2022/09/28	0	0.00	10	23.90	23.95	-10	1,354	-0.74%
2022/09/27	1	24.35	2	24.60	24.70	-1	1,323	-0.08%
2022/09/26	0.1	25.10	0	0.00	24.95	0.1	1,311	0.01%
2022/09/23	7	25.95	0	0.00	25.90	7	1,302	0.54%
2022/09/22	13.1	26.29	0	0.00	26.25	13.1	1,302	1.01%
2022/09/21	1	26.65	0	0.00	26.60	1	1,290	0.08%
2022/09/16	0.1	27.30	0	0.00	27.10	0.1	1,305	0.01%
2022/09/14	3	26.98	0	0.00	27.00	3	1,290	0.23%
2022/09/08	3	26.63	2.2	26.55	26.95	0.8	1,242	0.06%
2022/09/07	1.7	26.44	0	0.00	26.40	1.7	1,208	0.14%
2022/09/06	2.1	27.15	1	27.30	27.05	1.1	1,187	0.09%
2022/09/02	1	27.55	0	0.00	27.60	1	1,173	0.09%
2022/09/01	1	27.75	0	0.00	27.75	1	1,165	0.09%
2022/08/30	1	27.85	0	0.00	27.85	1	1,139	0.09%
2022/08/26	2	28.40	0	0.00	28.40	2	1,110	0.18%
2022/08/25	1	28.05	0	0.00	28.00	1	1,097	0.09%
2022/08/24	2.3	27.89	0	0.00	27.95	2.3	1,094	0.21%
2022/08/18	3.2	27.69	1	27.70	27.70	2.2	1,035	0.21%
2022/08/17	0	0.00	2	28.20	28.10	-2	1,020	-0.20%
2022/08/16	4.1	28.23	0	0.00	28.25	4.1	1,002	0.41%
2022/08/15	0.1	28.45	0	0.00	28.30	0.1	994	0.01%
2022/08/12	1	28.20	0	0.00	28.40	1	994	0.10%
2022/08/09	0	0.00	2	27.58	28.10	-2	975	-0.21%
2022/08/08	4	27.20	0	0.00	27.15	4	962	0.42%
2022/08/03	3.1	26.81	0	0.00	26.70	3.1	964	0.32%
2022/08/02	2.1	27.30	0	0.00	27.20	2.1	950	0.22%
2022/08/01	49	27.60	4	27.54	27.80	45	930	4.83%
2022/07/29	1	29.80	47	29.75	30.00	-46	894	-5.14%
2022/07/28	3.2	29.73	0	0.00	29.80	3.2	848	0.37%
2022/07/27	0.5	29.90	0	0.00	29.75	0.5	822	0.06%
2022/07/19	0.2	30.30	0	0.00	30.15	0.2	775	0.02%
2022/07/15	2	28.93	1	29.10	28.70	1	754	0.13%
2022/07/14	2	29.40	1	29.55	29.55	1	734	0.14%
2022/07/12	1	29.70	2	29.88	29.60	-1	731	-0.14%
2022/07/11	1	30.30	0	0.00	30.20	1	725	0.14%
2022/07/06	0.1	31.00	0	0.00	30.85	0.1	742	0.01%
2022/06/30	1.5	32.85	0	0.00	32.60	1.5	760	0.20%
2022/06/08	0	0.00	0.4	35.00	35.35	-0.4	1,010	-0.04%
2022/06/01	1	34.75	0	0.00	34.60	1	1,055	0.09%
2022/05/30	0	0.00	1	34.85	34.90	-1	1,070	-0.09%
2022/05/24	1.1	34.11	0	0.00	34.10	1.1	1,108	0.10%
2022/05/18	0	0.00	2	34.60	34.65	-2	1,171	-0.17%
2022/05/17	0	0.00	1	34.00	34.20	-1	1,169	-0.09%
2022/05/12	2	33.23	0	0.00	32.85	2	1,172	0.17%
2022/05/10	1	33.50	0	0.00	33.65	1	1,151	0.09%
2022/05/09	0.2	34.00	0	0.00	33.90	0.2	1,148	0.02%
2022/05/06	5.8	34.28	1	34.40	34.40	4.8	1,149	0.42%
2022/05/05	1.1	34.90	2	34.93	34.85	-0.9	1,158	-0.08%
2022/05/03	0.1	34.60	0	0.00	34.85	0.1	1,179	0.01%
2022/04/28	2	34.45	0	0.00	34.45	2	1,210	0.17%
2022/04/27	2.1	34.15	1	34.40	34.60	1.1	1,213	0.09%
2022/04/22	0	0.00	1	35.25	35.45	-1	1,222	-0.08%
2022/04/20	4	34.73	0	0.00	34.65	4	1,231	0.33%
2022/04/19	2	34.63	0	0.00	34.85	2	1,233	0.16%
2022/04/18	0	0.00	61	34.50	34.60	-61	1,248	-4.89%
2022/04/14	0	35.00	0	0.00	34.95	0	1,284	0.00%
2022/04/13	1.8	34.74	0	0.00	34.85	1.8	1,298	0.14%
2022/04/12	3.1	34.54	0	0.00	34.45	3.1	1,305	0.24%
2022/04/11	1	35.20	1	35.25	35.10	0	1,285	0.00%
2022/04/08	4	35.59	0	0.00	35.60	4	1,282	0.31%
2022/04/07	1.1	35.56	2	35.60	35.55	-1	1,279	-0.07%
2022/04/06	7	35.60	2	35.70	35.70	5	1,264	0.40%
2022/04/01	6	35.96	0	0.00	35.90	6	1,240	0.48%
2022/03/31	6	36.13	0	0.00	36.10	6	1,233	0.49%
2022/03/30	0.1	36.25	0	0.00	36.05	0.1	1,234	0.01%
2022/03/29	1.1	36.21	0	0.00	36.15	1.1	1,240	0.09%
2022/03/28	20.1	36.29	3	36.23	36.40	17.1	1,228	1.39%
2022/03/25	30	38.39	1	38.30	38.40	29	1,165	2.49%
2022/03/24	5	38.75	1	38.65	38.65	4	1,159	0.34%
2022/03/23	1	38.95	6	39.00	38.95	-5	1,169	-0.43%
2022/03/22	1	38.75	0	0.00	38.80	1	1,182	0.08%
2022/03/21	16	38.28	4	38.33	38.35	12	1,186	1.01%
2022/03/18	0	0.00	2	38.57	38.80	-2	1,195	-0.17%
2022/03/17	1	38.00	0	0.00	37.95	1	1,171	0.09%
2022/03/16	3	37.45	0	0.00	37.25	3	1,164	0.26%
2022/03/15	1	37.00	0	0.00	37.10	1	1,164	0.09%
2022/03/14	0.1	37.40	0	0.00	37.30	0.1	1,170	0.01%
2022/03/10	1	37.30	0	0.00	37.30	1	1,193	0.08%
2022/03/09	0	0.00	100	36.65	37.05	-100	1,213	-8.24%
2022/03/07	7	37.31	0	0.00	37.30	7	1,220	0.57%
2022/03/04	3	38.03	1	38.20	37.95	2	1,228	0.16%
2022/03/03	1	38.15	1	38.20	38.20	0	1,242	0.00%
2022/03/02	2	37.63	2	37.88	37.95	0	1,261	0.00%
2022/03/01	0	0.00	1	37.80	37.80	-1	1,280	-0.08%
2022/02/25	9	37.03	0	0.00	37.25	9	1,338	0.67%
2022/02/24	36	37.36	0	0.00	37.10	36	1,349	2.67%
2022/02/23	10	37.75	0	0.00	37.85	10	1,367	0.73%
2022/02/22	2.1	37.88	5	37.65	37.85	-2.9	1,380	-0.21%
2022/02/21	3	38.00	1	38.15	38.30	2	1,371	0.15%
2022/02/18	0	0.00	10	37.45	37.50	-10	1,353	-0.74%
2022/02/17	1	37.45	3	37.55	37.40	-2	1,381	-0.14%
2022/02/15	0	0.00	1	37.40	37.30	-1	1,387	-0.07%
2022/02/14	0	0.00	1	36.75	36.70	-1	1,406	-0.07%
2022/02/11	0	0.00	3	37.00	36.95	-3	1,443	-0.21%
2022/02/10	1	36.85	0	0.00	37.05	1	1,454	0.07%
2022/01/25	53	35.45	0	0.00	35.30	53	1,595	3.32%
2022/01/24	4.2	35.60	1.1	35.66	35.80	3.1	1,605	0.19%
2022/01/21	0	0.00	6	35.95	35.95	-6	1,612	-0.37%
2022/01/20	3	36.28	0	0.00	36.35	3	1,605	0.19%
2022/01/19	1	36.40	0	0.00	36.40	1	1,607	0.06%
2022/01/14	2	36.33	0	0.00	36.20	2	1,596	0.13%
2022/01/13	1	36.60	0	0.00	36.70	1	1,608	0.06%
2022/01/12	1	36.80	0	0.00	36.80	1	1,612	0.06%
2022/01/11	2.1	36.43	2	37.00	36.85	0.1	1,623	0.01%
2022/01/07	4.2	37.07	0	0.00	36.90	4.2	1,607	0.26%
2022/01/06	3.2	37.31	0	0.00	37.30	3.2	1,600	0.20%
2022/01/05	1	37.35	0	0.00	37.45	1	1,599	0.06%
2022/01/03	2	37.65	0	0.00	37.70	2	1,605	0.12%
2021/12/30	0.1	37.85	0	0.00	37.75	0.1	1,609	0.00%
2021/12/29	1	37.75	0	0.00	37.80	1	1,624	0.06%
2021/12/28	2	37.58	0	0.00	37.60	2	1,641	0.12%
2021/12/24	0.3	37.55	0	0.00	37.45	0.3	1,685	0.01%
2021/12/22	2	37.60	0	0.00	37.65	2	1,692	0.12%
2021/12/21	1	37.60	0	0.00	37.65	1	1,705	0.06%
2021/12/20	1	37.60	4.4	37.66	37.65	-3.4	1,722	-0.20%
2021/12/16	6	37.83	0	0.00	37.85	6	1,715	0.35%
2021/12/15	1	38.00	0	0.00	38.00	1	1,706	0.06%
2021/12/14	5	38.21	0	0.00	38.10	5	1,705	0.29%
2021/12/13	0	0.00	3	38.95	38.75	-3	1,686	-0.18%
2021/12/10	0	0.00	0.4	38.90	38.90	-0.4	1,683	-0.02%
2021/12/09	0	0.00	6	38.97	38.80	-6	1,675	-0.36%
2021/12/08	1	38.85	2.1	38.97	38.85	-1.1	1,684	-0.07%
2021/12/07	0	0.00	1.1	38.75	38.85	-1.1	1,690	-0.07%
2021/12/06	1.1	38.52	0	0.00	38.65	1.1	1,685	0.07%
2021/12/03	0	0.00	1	39.00	38.75	-1	1,713	-0.06%
2021/12/01	0	0.00	1	38.65	38.65	-1	1,747	-0.06%
2021/11/30	0	0.00	1	38.50	38.50	-1	1,750	-0.06%
2021/11/29	3	37.67	1	37.80	37.75	2	1,749	0.11%
2021/11/26	2	38.00	0.5	38.15	38.00	1.5	1,793	0.08%
2021/11/25	2.1	38.16	0.5	38.40	38.20	1.6	1,799	0.09%
2021/11/24	5.5	38.36	2	38.55	38.50	3.5	1,816	0.19%
2021/11/23	3	38.25	0	0.00	38.00	3	1,776	0.17%
2021/11/19	0	0.00	3	38.80	38.55	-3	1,754	-0.17%
2021/11/17	1.2	38.32	0	0.00	38.50	1.2	1,806	0.07%
2021/11/16	4	38.44	0	0.00	38.40	4	1,823	0.22%
2021/11/15	1	38.85	0	0.00	38.85	1	1,914	0.05%
2021/11/12	0	0.00	1	38.85	38.85	-1	1,972	-0.05%
2021/11/11	2	38.60	0	0.00	38.50	2	2,024	0.10%
2021/11/10	1	39.30	10.2	39.20	39.15	-9.2	2,045	-0.45%
2021/11/05	3	38.53	0	0.00	38.60	3	2,243	0.13%
2021/11/04	0	0.00	7	38.66	38.85	-7	2,371	-0.30%
2021/11/03	1	37.60	0	0.00	37.65	1	2,446	0.04%
2021/11/02	7	37.80	0	0.00	37.65	7	2,548	0.27%
2021/11/01	3	38.33	0	0.00	38.20	3	2,536	0.12%
2021/10/29	1	38.00	0	0.00	38.40	1	2,569	0.04%
2021/10/21	4	38.33	0	0.00	38.20	4	2,785	0.14%
2021/10/19	1	38.60	0	0.00	38.55	1	2,859	0.03%
2021/10/18	0	0.00	3	38.77	38.75	-3	2,871	-0.10%
2021/10/12	3.2	38.44	2	38.60	38.60	1.2	3,027	0.04%
2021/10/08	0	0.00	2.1	39.07	38.95	-2.1	3,040	-0.07%
2021/10/05	2	38.00	2	38.35	38.95	0	3,259	0.00%
2021/10/04	0	0.00	7.4	38.48	38.40	-7.4	3,258	-0.23%
2021/10/01	2	38.75	0	0.00	38.70	2	3,280	0.06%
2021/09/30	0	0.00	6.7	39.18	39.40	-6.7	3,303	-0.20%
2021/09/28	2.9	38.59	0.5	39.00	39.20	2.5	3,315	0.07%
2021/09/27	4.5	38.77	3.7	38.79	38.75	0.8	3,306	0.02%
2021/09/24	3	39.20	0	0.00	39.10	3	3,291	0.09%
2021/09/23	0.1	39.25	0	0.00	39.05	0.1	3,309	0.00%
2021/09/22	7	39.09	0	0.00	38.90	7	3,336	0.21%
2021/09/17	2	39.98	0	0.00	39.80	2	3,362	0.06%
2021/09/16	2	40.28	0.4	42.00	40.25	1.6	3,388	0.05%
2021/09/15	1	40.30	0.6	41.00	40.90	0.5	3,415	0.01%
2021/09/14	1	40.75	0	0.00	40.65	1	3,430	0.03%
2021/09/13	4	40.48	0	0.00	40.85	4	3,426	0.12%
2021/09/10	0	0.00	2	40.85	40.90	-2	3,436	-0.06%
2021/09/09	1	40.70	3	40.70	40.65	-2	3,437	-0.06%
2021/09/08	4	39.98	0	0.00	40.25	4	3,445	0.12%
2021/09/07	0	0.00	0.6	40.95	40.75	-0.6	3,444	-0.02%
2021/09/06	8	40.96	3	41.00	40.50	5	3,432	0.15%
2021/09/03	15	42.25	0	0.00	41.85	15	3,447	0.44%
2021/09/02	0	0.00	10	42.35	42.35	-10	3,451	-0.29%
2021/09/01	3	42.30	7	42.05	42.50	-4	3,474	-0.12%
2021/08/31	5	41.73	2.3	42.18	42.50	2.7	3,501	0.08%
2021/08/30	9	41.62	6	41.85	42.00	3	3,521	0.09%
2021/08/26	4	40.59	1.1	41.07	40.85	3	3,540	0.08%
2021/08/24	0	0.00	1.3	40.84	41.15	-1.3	3,568	-0.04%
2021/08/23	2	40.33	0	0.00	40.40	2	3,584	0.06%
2021/08/20	3	39.83	8	40.01	40.35	-5	3,605	-0.14%
2021/08/19	7	40.35	12	40.55	40.25	-5	3,593	-0.14%
2021/08/18	4	39.74	4	39.76	40.45	0	3,500	0.00%
2021/08/17	3	39.53	4	40.18	39.25	-1	3,468	-0.03%
2021/08/16	0	0.00	1	40.60	40.70	-1	3,447	-0.03%
2021/08/13	9	40.23	11	40.48	40.75	-2	3,421	-0.06%
2021/08/12	4	40.19	5	39.86	40.30	-1	3,356	-0.03%
2021/08/11	1	38.90	12	38.40	38.90	-11	3,303	-0.33%
2021/08/10	3	37.80	5	38.30	37.70	-2	3,274	-0.06%
2021/08/09	5	37.86	12	37.90	38.20	-7	3,207	-0.22%
2021/08/06	7	43.67	1	43.65	43.80	6	3,156	0.19%
2021/08/05	12	43.28	2	43.30	43.35	10	3,106	0.32%
2021/08/04	2	43.90	0	0.00	43.70	2	3,219	0.06%
2021/08/03	3	43.95	1	44.30	44.00	2	3,251	0.06%
2021/08/02	0	0.00	13	43.86	43.95	-13	3,255	-0.40%
2021/07/30	3	43.02	0	0.00	43.00	3	3,232	0.09%
2021/07/29	4	43.64	10	43.69	43.70	-6	3,226	-0.19%
2021/07/28	0	0.00	7	43.51	43.80	-7	3,239	-0.22%
2021/07/27	0	0.00	21	43.82	43.80	-21	3,272	-0.64%
2021/07/26	3	44.07	1	43.65	43.80	2	3,288	0.06%
2021/07/23	1	42.90	1	43.20	43.30	0	3,263	0.00%
2021/07/22	0.2	42.60	4	42.70	42.45	-3.8	3,236	-0.12%
2021/07/21	5	42.80	0	0.00	42.40	5	3,274	0.15%
2021/07/20	0	0.00	6	42.70	42.75	-6	3,297	-0.18%
2021/07/19	5	42.50	2	42.43	42.80	3	3,335	0.09%
2021/07/16	3	41.58	35	41.49	41.35	-32	3,373	-0.95%
2021/07/15	5	40.80	0	0.00	41.15	5	3,442	0.15%
2021/07/14	10	41.10	0	0.00	41.15	10	3,514	0.28%
2021/07/13	5	41.00	5.1	41.55	41.10	-0.1	3,587	0.00%
2021/07/12	0	0.00	6	40.24	40.75	-6	3,612	-0.17%
2021/07/09	8	39.76	0	0.00	39.85	8	3,537	0.23%
2021/07/08	1	39.85	1	40.00	40.00	0	3,582	0.00%
2021/07/07	1	39.55	18	39.35	39.80	-17	3,604	-0.47%
2021/07/06	3.6	39.43	0	0.00	39.35	3.6	3,634	0.10%
2021/07/05	4	39.48	3	39.22	39.10	1	3,661	0.03%
2021/07/02	1	38.90	0	0.00	39.00	1	3,699	0.03%
2021/06/30	3	39.20	2	39.20	39.10	1	3,847	0.03%
2021/06/29	1	39.15	0	0.00	39.15	1	3,928	0.03%
2021/06/28	0	0.00	6	39.08	39.15	-6	3,965	-0.15%
2021/06/25	0	0.00	5	38.60	38.45	-5	4,054	-0.12%
2021/06/24	1	38.05	2	38.83	38.75	-1	4,352	-0.02%
2021/06/23	3	37.75	3	38.13	38.05	0	4,351	0.00%
2021/06/21	3	37.50	0	0.00	37.15	3	4,491	0.07%
2021/06/18	9	37.56	0	0.00	37.40	9	4,520	0.20%
2021/06/16	11	37.50	0	0.00	37.60	11	4,612	0.24%
2021/06/15	1	37.85	0	0.00	37.75	1	4,632	0.02%
2021/06/11	6.1	37.20	5	37.25	37.55	1.1	4,648	0.02%
2021/06/09	8	36.66	0	0.00	36.30	8	4,690	0.17%
2021/06/08	6	36.85	3	37.05	36.80	3	4,714	0.06%
2021/06/07	13	36.68	7	36.70	36.70	6	4,674	0.13%
2021/06/04	9	37.21	1	37.30	37.20	8	4,662	0.17%
2021/06/03	4	37.54	0	0.00	37.70	4	4,701	0.09%
2021/06/02	3	37.95	1	37.90	38.05	2	4,704	0.04%
2021/06/01	1	37.95	1	37.95	38.15	0	4,696	0.00%
2021/05/31	2	37.55	0	0.00	37.50	2	4,713	0.04%
2021/05/28	6	37.75	0	0.00	37.80	6	4,724	0.13%
2021/05/27	2	37.65	2	37.50	37.70	0	4,811	0.00%
2021/05/26	3	37.38	0	0.00	37.45	3	4,866	0.06%
2021/05/25	1	37.35	0	0.00	37.05	1	4,933	0.02%
2021/05/24	1	37.30	0	0.00	37.35	1	5,043	0.02%
2021/05/21	1	36.80	1	36.70	36.85	0	5,132	0.00%
2021/05/20	3	36.42	1	36.50	36.25	2	5,146	0.04%
2021/05/19	2	36.05	0	0.00	36.70	2	5,150	0.04%
2021/05/18	4	36.00	71	35.15	36.40	-67	5,160	-1.30%
2021/05/17	12	35.06	11	35.00	34.45	1	5,177	0.02%
2021/05/14	6	37.18	6	36.85	37.05	0	5,135	0.00%
2021/05/13	2	36.50	0	0.00	37.00	2	5,092	0.04%
2021/05/12	6	39.13	8	39.52	37.95	-2	5,049	-0.04%
2021/05/11	3	40.48	5	41.40	40.55	-2	4,897	-0.04%
2021/05/10	1.5	42.33	0	0.00	42.25	1.5	4,824	0.03%
2021/05/07	8	41.55	2	41.65	41.65	6	4,832	0.12%
2021/05/06	1	41.90	0	0.00	41.55	1	4,817	0.02%
2021/05/05	3	41.60	0	0.00	42.00	3	4,781	0.06%
2021/05/04	1	42.25	0	0.00	42.05	1	4,761	0.02%
2021/05/03	0	0.00	1	43.60	43.35	-1	4,685	-0.02%
2021/04/29	1.5	43.47	0	0.00	43.60	1.5	4,661	0.03%
2021/04/28	0	0.00	4	43.60	43.80	-4	4,652	-0.09%
2021/04/27	4	43.66	0	0.00	43.65	4	4,679	0.09%
2021/04/23	9	42.86	5	42.65	42.50	4	4,577	0.09%
2021/04/22	4	43.69	7	43.81	43.30	-3	4,539	-0.07%
2021/04/21	2	43.58	3	42.88	43.60	-1	4,426	-0.02%
2021/04/20	3	42.27	5	42.34	42.40	-2	4,394	-0.05%
2021/04/19	2.9	42.42	1	41.60	43.00	1.9	4,439	0.04%
2021/04/16	4	41.31	33	40.94	41.50	-29	4,382	-0.66%
2021/04/15	0	0.00	1	40.45	40.40	-1	4,290	-0.02%
2021/04/14	9	40.03	4	39.80	39.90	5	4,278	0.12%
2021/04/13	9.1	40.42	0	0.00	40.25	9.1	4,286	0.21%
2021/04/12	0.1	40.50	1	40.00	40.30	-0.9	4,252	-0.02%
2021/04/09	2	40.85	0	0.00	40.75	2	4,206	0.05%
2021/04/08	2	40.50	8	40.20	40.70	-6	4,185	-0.14%
2021/04/07	1	40.20	41	40.03	40.20	-40	4,140	-0.97%
2021/04/06	1	39.55	8	39.70	39.60	-7	4,068	-0.17%
2021/04/01	2.3	39.20	2	39.43	39.75	0.3	3,998	0.01%
2021/03/31	5	39.63	10	39.58	39.55	-5	3,897	-0.13%
2021/03/30	3	39.40	4	39.78	39.95	-1	3,842	-0.03%
2021/03/29	35.2	39.37	8	39.49	39.25	27.2	3,718	0.73%
2021/03/26	6	39.44	0	0.00	39.50	6	3,414	0.18%
2021/03/25	4	39.73	6	40.00	39.75	-2	3,446	-0.06%
2021/03/24	1	39.70	6	39.38	39.90	-5	3,377	-0.15%
2021/03/23	4	39.18	11	39.14	39.15	-7	3,341	-0.21%
2021/03/22	4	38.63	12	39.03	39.05	-8	3,335	-0.24%
2021/03/19	4	37.90	2	37.95	38.15	2	3,289	0.06%
2021/03/18	5	38.40	0	0.00	38.30	5	3,309	0.15%
2021/03/17	2.2	38.13	0	0.00	38.05	2.2	3,377	0.07%
2021/03/16	3	38.32	0	0.00	38.15	3	3,440	0.09%
2021/03/15	1	37.30	3	37.90	38.20	-2	3,623	-0.06%
2021/03/12	5.1	36.73	0	0.00	37.15	5.1	3,907	0.13%
2021/03/11	0	0.00	2	37.20	37.10	-2	3,875	-0.05%
2021/03/10	6	36.96	1	37.00	36.95	5	3,854	0.13%
2021/03/09	29	37.63	2	37.70	37.35	27	3,847	0.70%
2021/03/08	50	37.35	5	37.40	37.50	45	3,800	1.18%
2021/03/05	7	36.79	4	36.95	36.90	3	3,788	0.08%
2021/03/04	7	37.10	1	36.95	36.95	6	3,823	0.16%
2021/03/03	1	37.35	3	37.33	37.45	-2	3,817	-0.05%
2021/03/02	2	36.85	3	37.13	36.85	-1	3,772	-0.03%
2021/02/26	1	35.65	1	35.90	36.10	0	3,750	0.00%
2021/02/25	1	36.30	4	36.01	35.70	-3	3,697	-0.08%
2021/02/24	2	36.10	11	35.97	36.05	-9	3,646	-0.25%
2021/02/23	2	34.98	19	34.49	35.25	-17	3,562	-0.48%
2021/02/22	4	33.56	0	0.00	33.50	4	3,466	0.12%
2021/02/19	15	33.60	0	0.00	33.60	15	3,483	0.43%
2021/02/18	2	33.58	0	0.00	33.70	2	3,475	0.06%
2021/02/17	10	33.73	2	33.90	33.60	8	3,447	0.23%
2021/02/05	5	33.35	1	33.70	33.50	4	3,404	0.12%
2021/02/04	0	0.00	2	33.28	33.45	-2	3,395	-0.06%
2021/02/03	0	0.00	1	32.80	32.90	-1	3,406	-0.03%
2021/02/02	2	32.13	0	0.00	32.20	2	3,425	0.06%
2021/01/29	1	31.80	4	31.70	32.05	-3	3,511	-0.09%
2021/01/28	1	32.40	0	0.00	32.45	1	3,542	0.03%
2021/01/27	1	32.65	2	32.95	32.75	-1	3,641	-0.03%
2021/01/26	8	32.51	0	0.00	32.45	8	3,702	0.22%
2021/01/25	0	0.00	2	32.15	32.55	-2	3,781	-0.05%
2021/01/22	1	31.75	0	0.00	31.80	1	3,828	0.03%
2021/01/21	1	32.25	0	0.00	32.00	1	3,890	0.03%
2021/01/20	2	32.75	0	0.00	32.20	2	4,022	0.05%
2021/01/19	0	0.00	1	33.25	33.35	-1	4,056	-0.02%
2021/01/18	6	33.20	2	33.28	33.20	4	4,059	0.10%
2021/01/15	11	33.70	6	33.79	33.40	5	4,055	0.12%
2021/01/14	6	34.19	0	0.00	34.20	6	4,029	0.15%
2021/01/13	4	34.20	13	34.55	34.50	-9	4,026	-0.22%
2021/01/12	6	34.69	13	34.35	34.15	-7	4,009	-0.17%
2021/01/11	20	33.59	2	33.55	33.40	18	3,886	0.46%
2021/01/08	1	33.90	0	0.00	33.85	1	3,853	0.03%
2021/01/07	2	33.55	0	0.00	33.55	2	3,864	0.05%
2021/01/06	0	0.00	7	33.58	33.65	-7	3,912	-0.18%
2021/01/05	6	33.26	0	0.00	33.30	6	3,893	0.15%
2021/01/04	6	33.18	5	33.40	33.40	1	3,897	0.03%
2020/12/30	1	33.60	17	33.63	33.80	-16	4,050	-0.40%
2020/12/28	1	33.10	0	0.00	33.15	1	4,062	0.02%
2020/12/24	0	0.00	8	33.48	33.20	-8	4,158	-0.19%
2020/12/22	24	33.38	2	33.80	33.15	22	4,330	0.51%
2020/12/21	1	33.90	3	34.15	33.80	-2	4,367	-0.05%
2020/12/18	5	34.00	16	34.01	33.75	-11	4,351	-0.25%
2020/12/17	11	33.59	1	33.85	33.50	10	4,374	0.23%
2020/12/16	1	34.00	10	33.98	34.00	-9	4,394	-0.20%
2020/12/15	15	33.54	1	33.45	33.40	14	4,362	0.32%
2020/12/14	7	33.97	0	0.00	33.85	7	4,359	0.16%
2020/12/11	12	33.93	18	34.14	34.40	-6	4,327	-0.14%
2020/12/10	3	33.40	3	32.90	33.50	0	4,267	0.00%
2020/12/09	18	32.32	13	32.17	32.75	5	4,216	0.12%
2020/12/08	58	34.02	23	33.75	32.85	35	4,122	0.85%
2020/12/07	5	36.13	0	0.00	36.50	5	3,829	0.13%
2020/12/04	13	36.49	22	36.78	36.40	-9	3,860	-0.23%
2020/12/03	1	36.85	0	0.00	36.40	1	3,906	0.03%
2020/12/02	11	37.15	0	0.00	36.95	11	4,075	0.27%
2020/12/01	9	37.16	2	37.35	37.50	7	4,195	0.17%
2020/11/30	0	0.00	2	37.70	37.60	-2	4,223	-0.05%
2020/11/27	0	0.00	1	37.20	37.35	-1	4,223	-0.02%
2020/11/26	3	36.85	2	36.88	36.85	1	4,279	0.02%
2020/11/25	1	36.70	2	36.63	37.05	-1	4,336	-0.02%
2020/11/24	0	0.00	14	35.73	35.65	-14	4,360	-0.32%
2020/11/23	1	35.40	0	0.00	35.55	1	4,590	0.02%
2020/11/20	14	35.33	0	0.00	35.05	14	4,667	0.30%
2020/11/19	2	35.90	10	36.00	35.85	-8	4,694	-0.17%
2020/11/18	13	35.56	0	0.00	35.60	13	4,830	0.27%
2020/11/17	1	36.40	1	36.50	36.50	0	4,892	0.00%
2020/11/11	1	36.40	1	36.80	36.80	0	5,479	0.00%
2020/11/10	1	36.30	1	36.25	36.15	0	5,508	0.00%
2020/11/06	10	34.65	11	34.85	34.80	-1	5,540	-0.02%
2020/11/03	2	33.85	0	0.00	34.10	2	5,349	0.04%
2020/11/02	1	33.60	0	0.00	34.15	1	5,346	0.02%
2020/10/30	1	35.60	0	0.00	34.80	1	5,274	0.02%
2020/10/29	2	35.20	2	35.55	36.25	0	5,237	0.00%
2020/10/28	3	36.60	2	36.15	35.70	1	5,193	0.02%
2020/10/27	2	37.35	2	37.95	37.35	0	5,119	0.00%
2020/10/26	1.1	38.71	0	0.00	38.75	1.1	5,087	0.02%
2020/10/21	2	39.13	0	0.00	39.05	2	5,337	0.04%
2020/10/20	0	0.00	1	40.10	39.35	-1	5,414	-0.02%
2020/10/19	0	0.00	1	39.50	39.50	-1	5,479	-0.02%
2020/10/16	0	0.00	2	39.60	38.85	-2	5,507	-0.04%
2020/10/15	1	39.00	0	0.00	39.10	1	5,583	0.02%
2020/10/14	0	0.00	1	39.90	39.85	-1	5,570	-0.02%
2020/10/13	2.1	38.90	0	0.00	38.90	2.1	5,575	0.04%
2020/10/12	0	0.00	1	39.70	39.90	-1	5,666	-0.02%
2020/10/08	3	39.03	6	39.05	39.70	-3	5,762	-0.05%
2020/10/07	2	39.25	0	0.00	38.95	2	5,736	0.03%
2020/10/06	5	39.85	1	39.80	40.00	4	5,640	0.07%
2020/09/30	1	39.15	0	0.00	39.10	1	5,642	0.02%
2020/09/29	1	40.40	1	40.85	39.00	0	5,653	0.00%
2020/09/28	25	39.01	23	39.60	39.95	2	5,630	0.04%
2020/09/25	1	39.85	1	38.40	38.05	0	5,610	0.00%
2020/09/23	0	0.00	6	39.53	40.30	-6	5,528	-0.11%
2020/09/17	2	40.00	1	40.95	40.00	1	5,411	0.02%
2020/09/16	2	40.48	1	40.55	40.45	1	5,438	0.02%
2020/09/15	4	40.03	1	40.65	40.40	3	5,467	0.05%
2020/09/14	1	40.35	3	40.70	40.25	-2	5,435	-0.04%
2020/09/09	1	41.60	0	0.00	41.50	1	5,438	0.02%
2020/09/08	1	41.75	1	41.60	42.00	0	5,394	0.00%
2020/09/07	9	41.89	8	41.99	41.75	1	5,353	0.02%
2020/09/04	3	40.75	15	39.17	40.60	-12	5,190	-0.23%
2020/09/03	1	39.00	2	39.50	39.00	-1	5,060	-0.02%
2020/09/02	2	40.25	0	0.00	40.00	2	5,018	0.04%
2020/09/01	2	40.35	1	40.50	40.25	1	4,986	0.02%
2020/08/31	0	0.00	3	39.47	39.50	-3	4,909	-0.06%
2020/08/28	8	39.51	4	39.54	39.15	4	4,876	0.08%
2020/08/27	6	39.94	5	40.13	40.50	1	4,813	0.02%
2020/08/26	0	0.00	14	38.15	39.00	-14	4,599	-0.30%
2020/08/25	11	37.76	0	0.00	37.85	11	4,523	0.24%
2020/08/24	10	38.06	5	37.86	37.40	5	4,474	0.11%
2020/08/21	1	36.90	2	37.83	38.10	-1	4,383	-0.02%
2020/08/20	4	37.66	10	37.92	36.30	-6	4,360	-0.14%
2020/08/19	15	36.86	5	36.56	37.60	10	4,223	0.24%
2020/08/18	0	0.00	15	35.03	35.05	-15	4,023	-0.37%
2020/08/14	16	35.04	2	34.75	35.25	14	3,929	0.36%
2020/08/13	2	33.88	0	0.00	33.50	2	3,869	0.05%
2020/08/12	1	35.00	0	0.00	34.55	1	3,827	0.03%
2020/08/11	2	35.75	0	0.00	35.70	2	3,749	0.05%
2020/08/07	0	0.00	1	35.05	35.20	-1	3,745	-0.03%
2020/08/06	3	35.08	0	0.00	35.10	3	3,740	0.08%
2020/08/03	0	0.00	7	35.47	35.75	-7	3,670	-0.19%
2020/07/31	1	36.35	0	0.00	35.40	1	3,634	0.03%
2020/07/30	3	36.20	0	0.00	36.10	3	3,550	0.08%
2020/07/29	3	36.10	0	0.00	36.25	3	3,524	0.09%
2020/07/28	0	0.00	39	34.48	34.40	-39	3,433	-1.14%
2020/07/27	2	34.20	0	0.00	34.45	2	3,373	0.06%
2020/07/24	3	35.15	0	0.00	35.20	3	3,299	0.09%
2020/07/23	0	0.00	3	34.70	35.90	-3	3,206	-0.09%
2020/07/22	3	34.15	11	34.13	34.30	-8	3,116	-0.26%
2020/07/21	4	33.69	8	33.40	34.15	-4	3,063	-0.13%
2020/07/20	8	33.15	1	33.10	33.20	7	2,968	0.24%
2020/07/17	11	33.41	5	33.73	33.25	6	2,952	0.20%
2020/07/16	21	32.44	33	33.26	33.65	-12	2,874	-0.42%
2020/07/15	0	0.00	5	32.05	32.15	-5	2,735	-0.18%
2020/07/14	5	32.50	0	0.00	32.55	5	2,622	0.19%
2020/07/13	7	31.92	0	0.00	32.00	7	2,589	0.27%
2020/07/10	5	31.85	9	32.02	31.85	-4	2,645	-0.15%
2020/07/08	10	33.10	0	0.00	32.80	10	2,631	0.38%
2020/07/07	0	0.00	4	33.05	33.00	-4	2,622	-0.15%
2020/07/03	0	0.00	7	32.48	32.30	-7	2,501	-0.28%
2020/07/02	3	32.00	9	31.99	32.20	-6	2,468	-0.24%
2020/06/23	4	31.03	2	30.85	30.90	2	2,432	0.08%
2020/06/22	1	30.60	0	0.00	31.60	1	2,381	0.04%
2020/06/19	0	0.00	11	30.74	30.60	-11	2,354	-0.47%
2020/06/18	10	30.55	0	0.00	30.60	10	2,345	0.43%
2020/06/17	1	31.00	1	31.00	30.85	0	2,313	0.00%
2020/06/16	11	31.69	3	31.60	31.90	8	2,252	0.36%
2020/06/12	0	0.00	1	30.30	30.25	-1	2,217	-0.05%
2020/06/11	1	31.10	2	30.30	30.00	-1	2,256	-0.04%
2020/06/10	0	0.00	2	30.95	30.90	-2	2,263	-0.09%
2020/06/09	0	0.00	92	31.00	30.90	-92	2,349	-3.92%
2020/06/08	1	30.65	4	30.95	30.75	-3	2,358	-0.13%
2020/06/05	3	30.82	0	0.00	30.90	3	2,356	0.13%
2020/06/04	4	30.55	32	30.60	30.65	-28	2,375	-1.18%
2020/06/03	1	30.80	42	30.91	31.10	-41	2,375	-1.73%
2020/06/02	0	0.00	1	30.00	30.15	-1	2,318	-0.04%
2020/06/01	0	0.00	5	30.35	30.00	-5	2,339	-0.21%
2020/05/29	14	30.01	1	29.85	29.50	13	2,360	0.55%
2020/05/28	1	29.90	6	30.18	30.05	-5	2,349	-0.21%
2020/05/27	1	29.25	4	29.08	29.50	-3	2,307	-0.13%
2020/05/26	9	28.37	19	27.95	29.15	-10	2,240	-0.45%
2020/05/25	4	27.10	46	27.13	27.30	-42	2,148	-1.96%
2020/05/15	1	25.45	3	25.47	25.35	-2	2,139	-0.09%
2020/05/12	1	26.60	0	0.00	26.25	1	2,131	0.05%
2020/05/11	2	26.35	1	26.65	26.50	1	2,124	0.05%
2020/05/08	2	25.80	0	0.00	25.70	2	2,123	0.09%
2020/05/05	8	25.53	0	0.00	25.40	8	2,170	0.37%
2020/05/04	0	0.00	8	25.90	26.00	-8	2,171	-0.37%
2020/04/30	1	26.25	0	0.00	26.20	1	2,202	0.05%
2020/04/29	0	0.00	2	25.65	25.75	-2	2,200	-0.09%
2020/04/24	1	24.50	1	24.50	24.45	0	2,262	0.00%
2020/04/20	5	24.80	3	25.03	24.90	2	2,283	0.09%
2020/04/17	3	25.13	0	0.00	25.00	3	2,297	0.13%
2020/04/15	0	0.00	2	25.10	24.85	-2	2,286	-0.09%
2020/04/14	3	24.90	0	0.00	24.85	3	2,227	0.13%
2020/04/13	0	0.00	1	24.70	24.40	-1	2,249	-0.04%
2020/04/10	1	24.25	0	0.00	24.10	1	2,246	0.04%
2020/04/09	0	0.00	1	23.40	23.60	-1	2,245	-0.04%
2020/04/08	4	23.21	1	23.40	23.60	3	2,249	0.13%
2020/03/30	0	0.00	2	22.40	22.65	-2	2,209	-0.09%
2020/03/25	47	21.58	0	0.00	21.50	47	2,180	2.16%
2020/03/24	40	20.99	0	0.00	20.90	40	2,162	1.85%
2020/03/23	20	20.20	0	0.00	19.90	20	2,176	0.92%
2020/03/20	0	0.00	3	19.28	19.40	-3	2,192	-0.14%
2020/03/17	0	0.00	1	20.40	20.40	-1	2,159	-0.05%
2020/03/16	6	21.63	5	21.62	21.30	1	2,202	0.05%
2020/03/13	1	21.00	27	21.03	21.65	-26	2,184	-1.19%
2020/03/12	1	24.10	0	0.00	23.20	1	2,126	0.05%
2020/02/25	6	25.75	0	0.00	25.90	6	2,591	0.23%
2020/02/24	11	26.60	0	0.00	26.25	11	2,561	0.43%
2020/02/21	25	27.08	0	0.00	27.05	25	2,540	0.98%
2020/02/19	0	0.00	2	27.45	27.40	-2	2,538	-0.08%
2020/02/14	0	0.00	1	27.40	27.50	-1	2,567	-0.04%
2020/02/13	2	27.50	5	27.95	27.45	-3	2,620	-0.11%
2020/02/12	8	27.43	0	0.00	27.65	8	2,621	0.31%
2020/02/11	1	27.35	0	0.00	27.30	1	2,657	0.04%
2020/02/07	8	27.41	0	0.00	27.20	8	2,813	0.28%
2020/02/06	0	0.00	7	27.70	28.00	-7	2,841	-0.25%
2020/02/05	7	27.06	15	27.05	27.20	-8	2,881	-0.28%
2020/02/04	9	27.24	2	27.50	27.35	7	2,883	0.24%
2020/02/03	0	0.00	1	27.20	27.20	-1	2,997	-0.03%
2020/01/31	2	28.10	0	0.00	28.20	2	3,331	0.06%
2020/01/30	8	28.64	0	0.00	28.10	8	3,311	0.24%
2020/01/20	1	31.45	3	31.27	31.20	-2	3,257	-0.06%
2020/01/17	12	31.49	0	0.00	31.40	12	3,268	0.37%
2020/01/15	9	31.42	0	0.00	31.30	9	3,303	0.27%
2020/01/14	1	31.65	2	31.55	31.60	-1	3,303	-0.03%
2020/01/13	1	31.50	0	0.00	31.65	1	3,333	0.03%
2020/01/10	0	0.00	6	32.04	32.10	-6	3,406	-0.18%
2020/01/09	1	31.45	3	31.60	31.50	-2	3,555	-0.06%
2020/01/08	31	31.38	0	0.00	31.10	31	3,591	0.86%
2020/01/07	2	31.20	2	31.55	31.80	0	3,685	0.00%
2020/01/06	2	31.10	0	0.00	31.00	2	3,680	0.05%
2019/12/31	0	0.00	5	31.95	31.90	-5	3,688	-0.14%
2019/12/27	3	31.50	0	0.00	31.40	3	3,735	0.08%
2019/12/25	1	31.75	0	0.00	31.35	1	3,762	0.03%
2019/12/24	0	0.00	1	31.55	31.70	-1	3,799	-0.03%
2019/12/23	4	31.53	1	31.65	31.15	3	3,849	0.08%
2019/12/20	3	31.60	0	0.00	31.25	3	3,847	0.08%
2019/12/19	8	31.69	0	0.00	31.65	8	3,844	0.21%
2019/12/18	5	31.75	5	32.05	32.00	0	3,885	0.00%
2019/12/17	1	31.75	1	32.00	32.40	0	3,898	0.00%
2019/12/16	0	0.00	1	31.55	31.55	-1	3,875	-0.03%
2019/12/13	1	31.50	0	0.00	31.70	1	3,899	0.03%
2019/12/12	2	31.90	0	0.00	31.70	2	3,924	0.05%
2019/12/11	43	32.05	17	32.00	31.65	26	3,916	0.66%
2019/12/10	0	0.00	16	33.21	33.35	-16	3,807	-0.42%
2019/12/09	13	32.82	4	33.09	33.05	9	3,809	0.24%
2019/12/06	24	32.88	5	32.53	32.40	19	3,790	0.50%
2019/12/05	17	32.94	22	33.18	33.30	-5	3,776	-0.13%
2019/12/04	13	32.66	3	32.93	33.10	10	3,808	0.26%
2019/12/03	1	32.85	4	32.46	32.85	-3	3,707	-0.08%
2019/12/02	4	31.89	31	32.30	31.90	-27	3,632	-0.74%
2019/11/29	9	31.38	14	32.08	30.95	-5	3,512	-0.14%
2019/11/28	3	31.50	8	31.67	31.30	-5	3,436	-0.15%
2019/11/27	1	30.80	29	31.13	31.20	-28	3,442	-0.81%
2019/11/26	2	30.85	19	30.49	30.70	-17	3,391	-0.50%
2019/11/22	3	29.55	3	29.80	29.55	0	3,488	0.00%
2019/11/21	3	29.57	0	0.00	29.35	3	3,525	0.09%
2019/11/20	7	29.83	0	0.00	29.60	7	3,635	0.19%
2019/11/19	3	29.80	9	30.18	29.85	-6	3,750	-0.16%
2019/11/18	2	29.75	0	0.00	29.60	2	3,807	0.05%
2019/11/15	9	29.49	0	0.00	29.75	9	3,832	0.23%
2019/11/14	11	29.50	2	29.80	29.35	9	3,896	0.23%
2019/11/13	8	29.89	0	0.00	29.70	8	4,103	0.19%
2019/11/12	26	29.92	2	30.00	30.00	24	4,134	0.58%
2019/11/11	2	30.70	6	30.89	30.65	-4	4,268	-0.09%
2019/11/08	6	30.28	4	30.56	30.65	2	4,325	0.05%
2019/11/07	50	30.92	65	31.49	30.80	-15	4,431	-0.34%
2019/11/06	0	0.00	1	31.00	31.20	-1	4,393	-0.02%
2019/11/05	5	31.19	7	31.50	31.15	-2	4,563	-0.04%
2019/11/04	13	30.93	1	31.50	30.75	12	4,635	0.26%
2019/11/01	10	31.20	1	31.20	31.20	9	4,896	0.18%
2019/10/31	16	31.51	6	31.63	31.70	10	5,012	0.20%
2019/10/30	6	32.25	20	31.49	32.65	-14	4,869	-0.29%
2019/10/25	2	29.65	0	0.00	29.50	2	4,596	0.04%
2019/10/24	5	29.78	7	29.91	29.80	-2	4,606	-0.04%
2019/10/23	2	29.65	0	0.00	29.35	2	4,589	0.04%
2019/10/21	0	0.00	2	30.15	30.20	-2	4,655	-0.04%
2019/10/18	6	29.68	6	29.90	30.15	0	4,653	0.00%
2019/10/17	0	0.00	15	30.06	30.15	-15	4,605	-0.33%
2019/10/04	0	0.00	3	28.10	28.35	-3	4,766	-0.06%
2019/10/03	0	0.00	6	28.10	28.40	-6	4,957	-0.12%
2019/10/01	4	27.04	0	0.00	27.00	4	5,067	0.08%
2019/09/27	5	27.42	2	27.10	27.45	3	5,163	0.06%
2019/09/26	6	28.17	0	0.00	27.90	6	5,186	0.12%
2019/09/25	5	28.70	0	0.00	28.50	5	5,205	0.10%
2019/09/23	5	28.63	12	28.91	28.95	-7	5,383	-0.13%
2019/09/20	3	28.95	1	29.50	28.95	2	5,436	0.04%
2019/09/19	3	29.27	0	0.00	29.25	3	5,680	0.05%
2019/09/17	10	29.50	6	29.60	29.50	4	5,926	0.07%
2019/09/11	2	28.48	0	0.00	28.55	2	6,176	0.03%
2019/09/09	3	28.30	2	28.50	28.75	1	6,223	0.02%
2019/09/06	22	28.77	5	28.85	28.60	17	6,327	0.27%
2019/09/05	4	29.60	5	30.00	29.55	-1	6,406	-0.02%
2019/09/03	2	28.80	0	0.00	29.00	2	6,584	0.03%
2019/09/02	1	29.80	3	29.90	29.60	-2	6,667	-0.03%
2019/08/30	1	29.30	1	29.25	29.40	0	6,696	0.00%
2019/08/29	4	29.51	0	0.00	29.40	4	6,829	0.06%
2019/08/28	8	29.83	8	29.73	29.75	0	6,902	0.00%
2019/08/27	5	29.85	7	29.95	29.10	-2	6,961	-0.03%
2019/08/26	0	0.00	1	30.50	30.55	-1	7,187	-0.01%
2019/08/23	13	30.90	3	30.82	30.65	10	7,380	0.14%
2019/08/22	0	0.00	1	30.35	30.50	-1	7,476	-0.01%
2019/08/21	2	29.78	22	30.01	29.85	-20	7,625	-0.26%
2019/08/19	3	29.83	45	29.50	29.70	-42	8,016	-0.52%
2019/08/16	1	29.70	5	29.78	29.25	-4	8,194	-0.05%
2019/08/15	1	28.65	7	29.02	28.95	-6	8,021	-0.07%
2019/08/14	19	28.27	3	28.38	29.10	16	8,078	0.20%
2019/08/13	1	29.20	9	28.91	28.65	-8	7,934	-0.10%
2019/08/12	1	28.60	18	29.01	29.05	-17	7,932	-0.21%
2019/08/08	1	28.55	7	28.52	28.65	-6	7,829	-0.08%
2019/08/07	1	28.10	11	27.78	28.00	-10	7,785	-0.13%
2019/08/06	5	26.99	1	27.30	26.90	4	7,765	0.05%
2019/08/05	33	27.25	30	27.40	27.50	3	7,740	0.04%
2019/08/02	36	26.09	62	26.15	26.25	-26	7,432	-0.35%
2019/08/01	0	0.00	1	25.05	25.05	-1	7,335	-0.01%
2019/07/31	11	25.05	0	0.00	25.25	11	7,382	0.15%
2019/07/30	2	25.65	0	0.00	25.55	2	7,373	0.03%
2019/07/26	12	26.00	1	25.95	26.00	11	7,355	0.15%
2019/07/23	6	26.13	2	26.35	26.10	4	7,288	0.05%
2019/07/22	7	26.69	0	0.00	26.55	7	7,218	0.10%
2019/07/19	16	26.80	7	27.00	27.00	9	7,194	0.13%
2019/07/18	3	27.15	24	26.98	27.25	-21	7,182	-0.29%
2019/07/17	11	26.47	13	26.85	26.45	-2	7,151	-0.03%
2019/07/16	5	25.80	0	0.00	26.10	5	7,047	0.07%
2019/07/15	17	26.08	0	0.00	25.95	17	6,997	0.24%
2019/07/12	8	26.80	4	26.85	26.80	4	6,913	0.06%
2019/07/11	11	26.39	6	26.70	26.70	5	6,848	0.07%
2019/07/10	0	0.00	25	26.76	26.80	-25	6,779	-0.37%
2019/07/09	25	27.18	43	27.37	27.35	-18	6,692	-0.27%
2019/07/08	5	25.57	0	0.00	25.65	5	6,489	0.08%
2019/07/05	26	26.34	10	26.30	26.30	16	6,415	0.25%
2019/07/04	11	27.09	10	27.40	27.00	1	6,316	0.02%
2019/07/03	15	27.62	0	0.00	27.55	15	6,198	0.24%
2019/07/02	22	28.35	0	0.00	28.25	22	6,143	0.36%
2019/07/01	11	27.98	2	27.85	27.80	9	6,108	0.15%
2019/06/28	9	28.36	1	28.45	28.10	8	6,040	0.13%
2019/06/27	18	29.39	21	29.20	29.35	-3	5,939	-0.05%
2019/06/26	36	30.72	32	30.98	29.80	4	5,856	0.07%
2019/06/25	16	30.29	33	30.35	30.65	-17	5,568	-0.31%
2019/06/24	5	28.46	11	28.43	28.75	-6	5,302	-0.11%
2019/06/21	18	28.02	0	0.00	28.55	18	5,269	0.34%
2019/06/20	2	29.00	0	0.00	29.00	2	5,090	0.04%
2019/06/19	0	0.00	11	29.70	29.30	-11	5,049	-0.22%
2019/06/18	0	0.00	2	28.95	28.75	-2	4,949	-0.04%
2019/06/17	2	28.83	0	0.00	28.80	2	4,927	0.04%
2019/06/14	3	28.78	7	28.77	29.15	-4	4,865	-0.08%
2019/06/13	12	28.06	2	28.38	27.90	10	4,727	0.21%
2019/06/12	8	29.32	11	29.14	29.25	-3	4,555	-0.07%
2019/06/11	6	29.65	6	29.65	29.95	0	4,482	0.00%
2019/06/10	8	28.64	6	28.48	28.50	2	4,286	0.05%
2019/06/06	10	29.00	11	28.94	29.15	-1	4,152	-0.02%
2019/06/05	26	29.41	3	29.22	29.35	23	4,100	0.56%
2019/06/04	2	28.45	2	28.35	28.70	0	3,912	0.00%
2019/06/03	9	28.11	0	0.00	28.20	9	3,815	0.24%
2019/05/31	39	28.41	24	28.13	28.25	15	3,700	0.41%
2019/05/30	40	27.59	31	26.65	28.00	9	3,383	0.27%
2019/05/29	34	26.77	29	26.72	26.60	5	3,151	0.16%
2019/05/28	65	26.69	62	26.63	25.95	3	2,933	0.10%
2019/05/27	18	26.14	17	25.85	27.00	1	2,663	0.04%
2019/05/24	5	24.71	10	24.71	24.75	-5	2,390	-0.21%
2019/05/23	29	23.96	44	23.87	23.85	-15	2,218	-0.68%
2019/05/22	31	22.67	40	22.83	22.90	-9	2,008	-0.45%
2019/05/21	11	22.05	1	22.50	22.50	10	1,992	0.50%
2019/05/20	46	21.27	50	21.05	21.90	-4	1,895	-0.21%
2019/05/17	26	22.01	29	21.62	21.45	-3	1,865	-0.16%
2019/05/16	10	22.63	0	0.00	22.60	10	1,810	0.55%
2019/05/15	14	22.80	1	22.70	22.70	13	1,783	0.73%
2019/05/14	15	22.47	27	23.06	22.95	-12	1,721	-0.70%
2019/05/13	40	21.93	210	21.92	22.55	-170	1,583	-10.74%	大賣/鉅額交易
2019/05/10	1	21.65	106	21.60	21.50	-105	1,500	-7.00%	大賣/鉅額交易
2019/05/08	10	21.39	39	21.72	21.90	-29	1,444	-2.01%
2019/05/07	2	21.50	0	0.00	21.40	2	1,405	0.14%
2019/05/06	0	0.00	1	20.90	20.85	-1	1,361	-0.07%
2019/05/02	2	20.90	0	0.00	20.95	2	1,318	0.15%
2019/04/24	2	21.40	0	0.00	21.05	2	1,299	0.15%
2019/04/23	11	20.77	27	21.11	21.10	-16	1,278	-1.25%
2019/03/29	0	0.00	4	19.95	20.10	-4	1,275	-0.31%
2019/03/28	0	20.90	3	19.80	19.65	-3	1,282	-0.23%
2019/03/27	0	19.75	7	19.68	19.75	-7	1,342	-0.52%
2019/03/25	0	20.50	0	0.00	19.45	0	1,366	0.00%
2019/03/22	0	0.00	4	19.60	19.60	-4	1,380	-0.29%
2019/03/21	0	0.00	5	19.54	19.55	-5	1,384	-0.36%
2019/03/19	1	18.90	0	0.00	19.00	1	1,431	0.07%
2019/03/18	1	19.00	0	0.00	19.00	1	1,450	0.07%
2019/03/14	1	19.10	0	0.00	19.05	1	1,499	0.07%
2019/03/08	0	0.00	1	19.25	19.30	-1	1,694	-0.06%
2019/03/07	2	19.35	0	0.00	19.35	2	1,723	0.12%
2019/02/26	2	19.45	0	0.00	19.25	2	1,909	0.10%
2019/02/25	0	0.00	5	19.16	19.25	-5	1,918	-0.26%
2019/02/21	2	19.00	0	0.00	19.25	2	1,900	0.11%
2019/02/20	4	19.20	0	0.00	19.25	4	1,893	0.21%
2019/02/19	2	19.30	0	0.00	19.65	2	1,861	0.11%
2019/02/18	4	19.45	0	0.00	19.40	4	1,861	0.21%
2019/02/15	2	19.55	2	19.65	19.65	0	1,857	0.00%
2019/02/14	2	19.70	0	0.00	19.80	2	1,852	0.11%
2019/02/13	2	19.83	0	0.00	19.90	2	1,870	0.11%
2019/01/30	0	0.00	1	20.40	20.65	-1	1,857	-0.05%
2019/01/10	3	20.95	0	0.00	21.05	3	2,800	0.11%
2018/12/27	0	0.00	2	20.35	20.45	-2	3,121	-0.06%
2018/12/14	0	0.00	5	20.10	20.15	-5	3,218	-0.16%
2018/12/13	0	0.00	5	20.20	20.50	-5	3,207	-0.16%
2018/12/07	0	0.00	3	19.40	19.60	-3	3,222	-0.09%
2018/12/04	5	19.85	6	19.70	19.75	-1	3,114	-0.03%
2018/11/30	2	19.30	0	0.00	19.40	2	3,110	0.06%
2018/11/29	0	0.00	1	19.05	19.25	-1	3,143	-0.03%
2018/11/28	0	0.00	10	19.23	19.10	-10	3,116	-0.32%
2018/11/27	1	18.40	0	0.00	18.90	1	3,107	0.03%
2018/11/26	1	18.10	2	18.30	18.25	-1	3,046	-0.03%
2018/11/22	0	0.00	1	17.95	17.95	-1	3,054	-0.03%
2018/11/21	0	0.00	1	17.80	17.70	-1	3,032	-0.03%
2018/11/20	21	18.07	0	0.00	17.90	21	3,011	0.70%
2018/11/19	2	17.55	2	18.08	18.15	0	2,987	0.00%
2018/11/14	10	17.30	10	17.45	17.25	0	2,943	0.00%
2018/11/08	0	0.00	7	17.18	17.55	-7	2,928	-0.24%
2018/11/07	0	0.00	4	16.75	16.90	-4	2,922	-0.14%
2018/11/05	17	16.59	0	0.00	16.60	17	2,961	0.57%
2018/10/26	1	16.70	0	0.00	16.80	1	2,871	0.03%
2018/10/25	1	17.50	2	17.60	17.55	-1	2,496	-0.04%
2018/10/24	1	18.25	0	0.00	18.30	1	2,467	0.04%
2018/10/23	8	18.61	6	18.35	18.35	2	2,419	0.08%
2018/10/19	22	19.18	9	19.08	19.10	13	2,390	0.54%
2018/10/17	0	0.00	1	19.70	19.75	-1	2,092	-0.05%
2018/10/16	6	20.35	14	20.31	20.15	-8	2,135	-0.37%
2018/10/15	1	20.20	0	0.00	20.15	1	2,144	0.05%
2018/10/11	1	21.00	10	21.38	20.70	-9	2,114	-0.43%
2018/10/05	10	22.81	1	23.10	22.65	9	1,941	0.46%
2018/10/04	5	22.75	0	0.00	23.55	5	1,857	0.27%
2018/10/03	1	22.80	5	22.55	22.95	-4	1,753	-0.23%
2018/10/01	8	21.84	0	0.00	22.05	8	1,711	0.47%
2018/09/12	1	21.15	0	0.00	21.20	1	1,859	0.05%
2018/08/20	0	0.00	5	20.55	20.50	-5	2,246	-0.22%
2018/07/27	5	22.50	0	0.00	22.50	5	2,474	0.20%
2018/07/25	0	0.00	1	22.05	22.10	-1	2,456	-0.04%
2018/07/23	1	21.90	0	0.00	21.65	1	2,373	0.04%
2018/07/17	10	21.50	0	0.00	21.45	10	2,253	0.44%
2018/06/26	0	0.00	5	22.50	22.45	-5	2,163	-0.23%
2018/06/13	5	22.30	0	0.00	22.00	5	2,147	0.23%
2018/06/12	15	22.23	0	0.00	22.25	15	2,152	0.70%
2018/06/11	1	22.15	0	0.00	22.10	1	2,144	0.05%
2018/06/08	5	22.90	0	0.00	22.75	5	2,111	0.24%
2018/06/07	3	23.25	0	0.00	23.20	3	2,103	0.14%
2018/06/06	2	23.53	0	0.00	23.05	2	2,064	0.10%
2018/06/05	3	22.40	0	0.00	22.35	3	1,998	0.15%
2018/05/29	1	21.00	0	0.00	20.85	1	1,891	0.05%
2018/05/21	0	0.00	1	21.25	21.50	-1	1,755	-0.06%
2018/05/10	0	0.00	17	19.74	19.70	-17	1,775	-0.96%
2018/05/09	4	18.48	3	18.75	18.70	1	1,711	0.06%
2018/05/07	2	18.75	0	0.00	18.85	2	1,777	0.11%
2018/05/04	2	18.85	0	0.00	18.85	2	1,773	0.11%
2018/05/02	0	0.00	1	19.40	19.40	-1	1,787	-0.06%
2018/04/25	2	18.80	2	18.85	19.20	0	2,034	0.00%
2018/04/24	2	19.00	0	0.00	19.00	2	2,103	0.10%
2018/04/23	2	19.40	0	0.00	19.35	2	2,222	0.09%
2018/04/19	1	19.65	0	0.00	19.65	1	2,615	0.04%
2018/04/18	6	19.49	6	19.60	19.60	0	2,718	0.00%
2018/04/17	3	19.40	0	0.00	19.45	3	2,719	0.11%
2018/04/16	2	19.98	0	0.00	20.10	2	2,727	0.07%
2018/04/09	0	21.10	0	0.00	21.10	0	2,984	0.00%
2018/03/31	0	21.00	1	20.65	20.75	-1	3,240	-0.03%
2018/03/30	0	0.00	2	20.70	20.55	-2	3,332	-0.06%
2018/03/29	2	20.53	0	0.00	20.50	2	3,433	0.06%
2018/03/28	0	0.00	4	20.90	20.90	-4	3,452	-0.12%
2018/03/27	4	20.66	0	0.00	20.55	4	3,438	0.12%
2018/03/26	30	21.15	68	21.07	21.00	-38	3,407	-1.12%
2018/03/23	30	21.01	30	21.20	21.05	0	3,400	0.00%
2018/03/22	1	21.60	0	0.00	21.50	1	3,384	0.03%
2018/03/20	37	21.41	0	0.00	21.65	37	3,359	1.10%
2018/03/15	8	21.35	8	21.50	21.45	0	3,282	0.00%
2018/03/14	0	0.00	41	21.52	21.50	-41	3,265	-1.26%
2018/03/09	36	20.82	0	0.00	21.10	36	3,204	1.12%
2018/02/27	0	0.00	1	21.15	21.10	-1	3,328	-0.03%
2018/02/07	1	20.95	0	0.00	20.85	1	3,428	0.03%
2018/02/05	0	0.00	5	21.35	21.95	-5	3,357	-0.15%
2018/01/31	0	0.00	2	22.25	22.35	-2	3,331	-0.06%
2018/01/30	7	21.94	2	22.05	22.00	5	3,329	0.15%
2018/01/24	2	22.80	0	0.00	22.95	2	3,310	0.06%
2018/01/23	3	23.20	7	22.92	23.15	-4	3,334	-0.12%
2018/01/22	7	22.82	0	0.00	22.65	7	3,294	0.21%
2018/01/18	185	23.17	0	0.00	23.00	185	3,253	5.69%	大買/鉅額交易
2018/01/17	22	23.91	2	23.83	23.80	20	3,185	0.63%
2018/01/16	0	0.00	2	23.25	23.75	-2	3,049	-0.07%
2018/01/15	3	23.55	3	22.55	22.45	0	2,889	0.00%
2018/01/12	22	22.90	22	22.82	22.80	0	2,644	0.00%
2018/01/11	1	22.10	1	21.85	21.90	0	2,536	0.00%
2018/01/10	0	0.00	0.1	22.20	22.00	-0.1	2,497	0.00%
2018/01/08	5	21.70	3	21.40	21.45	2	2,474	0.08%
2018/01/05	0	0.00	2	22.05	22.05	-2	2,418	-0.08%
2018/01/04	0	0.00	5	21.95	21.80	-5	2,401	-0.21%
2018/01/02	6	21.41	4	21.56	21.70	2	2,187	0.09%