冠德 (2520)-元富-松德券商分點個股進出

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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	16.5	60.03	14.7	60.30	61.00	1.8	8,213	0.02%
2024/05/02	34	59.51	45.6	58.92	60.00	-11.6	7,784	-0.15%
2024/04/30	25.4	56.09	34.5	56.11	56.30	-9.1	7,191	-0.13%
2024/04/29	66.7	57.29	99.4	56.85	57.50	-32.7	6,801	-0.48%
2024/04/26	27.5	55.40	18.6	54.19	54.60	8.8	6,223	0.14%
2024/04/25	15.6	52.33	10.7	52.51	52.50	5	5,733	0.09%
2024/04/24	2.7	50.60	4.1	51.10	50.50	-1.4	5,350	-0.03%
2024/04/23	8	49.16	7	49.19	50.80	1	5,194	0.02%
2024/04/22	245.1	53.92	214	53.34	48.95	31.1	4,823	0.65%	大買/大賣/
2024/04/19	15.1	48.63	21.3	48.93	49.40	-6.3	3,703	-0.17%
2024/04/18	13.3	47.24	8	47.92	49.40	5.3	3,077	0.17%
2024/04/17	0.1	43.88	5.7	44.34	44.95	-5.5	2,795	-0.20%
2024/04/16	5.5	43.16	0.6	43.54	43.20	4.9	2,747	0.18%
2024/04/15	0.6	44.63	0.9	44.60	44.20	-0.3	2,686	-0.01%
2024/04/12	9	44.98	13.3	44.95	45.25	-4.3	2,704	-0.16%
2024/04/11	16.3	44.39	1.2	44.75	44.90	15.1	2,753	0.55%
2024/04/10	0.2	42.85	0.6	43.11	43.50	-0.3	2,642	-0.01%
2024/04/09	3	42.78	0.2	42.52	42.75	2.8	2,585	0.11%
2024/04/08	0.8	42.39	0	0.00	42.50	0.8	2,552	0.03%
2024/04/03	0.1	42.02	4.3	42.31	41.85	-4.1	2,494	-0.17%
2024/04/02	2.7	42.93	3.6	42.79	42.65	-1	2,456	-0.04%
2024/04/01	0.9	42.00	3.8	41.90	42.35	-2.8	2,392	-0.12%
2024/03/29	0	0.00	0	41.25	41.80	0	2,302	0.00%
2024/03/28	0.1	41.35	5.4	41.24	41.05	-5.3	2,268	-0.23%
2024/03/27	7.1	40.79	3.8	40.88	41.30	3.3	2,232	0.15%
2024/03/26	5.2	39.67	1.3	39.69	39.75	3.9	2,109	0.18%
2024/03/25	3.9	39.03	0.2	39.20	39.15	3.7	2,096	0.18%
2024/03/22	0.2	38.79	1.2	38.75	38.65	-1	2,089	-0.05%
2024/03/21	1.2	38.91	0	0.00	39.00	1.2	2,101	0.06%
2024/03/20	0	38.85	1.5	38.69	38.30	-1.5	2,122	-0.07%
2024/03/19	1.6	38.97	0	0.00	38.95	1.6	2,210	0.07%
2024/03/18	0	0.00	0.2	39.30	38.80	-0.2	2,231	-0.01%
2024/03/15	0.5	38.70	0.9	39.29	38.55	-0.4	2,243	-0.02%
2024/03/14	0.9	39.21	1	38.80	39.50	-0.1	2,246	-0.01%
2024/03/13	1	38.50	0	39.30	38.65	1	2,267	0.04%
2024/03/12	0	39.25	0.3	39.00	39.30	-0.3	2,287	-0.01%
2024/03/11	0.3	38.78	1	38.70	38.75	-0.7	2,309	-0.03%
2024/03/08	0	0.00	1	38.45	38.20	-1	2,352	-0.04%
2024/03/07	2	38.33	0	0.00	38.45	2	2,366	0.08%
2024/03/05	0	0.00	0.1	38.70	38.70	-0.1	2,372	0.00%
2024/03/01	0	0.00	0.6	39.46	39.15	-0.6	2,354	-0.03%
2024/02/29	0.5	39.60	3	39.68	39.50	-2.5	2,393	-0.10%
2024/02/27	1	38.95	0	0.00	39.25	1	2,389	0.04%
2024/02/23	0	40.00	0.2	40.35	39.85	-0.2	2,364	-0.01%
2024/02/22	0	0.00	6.4	40.21	40.40	-6.4	2,367	-0.27%
2024/02/21	1.6	40.54	10	40.25	40.45	-8.4	2,383	-0.35%
2024/02/20	3	39.85	3.4	39.92	39.80	-0.4	2,353	-0.02%
2024/02/19	1.3	40.29	0.6	40.40	40.15	0.7	2,347	0.03%
2024/02/16	3.6	39.51	0.4	39.54	39.65	3.2	2,324	0.14%
2024/02/15	0.6	39.15	0.1	38.90	39.40	0.5	2,310	0.02%
2024/02/05	0.1	39.00	0	0.00	38.90	0.1	2,295	0.01%
2024/02/02	2	39.05	1.4	38.74	38.60	0.6	2,280	0.03%
2024/02/01	0.3	39.45	1.7	39.42	39.25	-1.4	2,264	-0.06%
2024/01/31	3.7	39.39	0	0.00	39.55	3.7	2,259	0.16%
2024/01/29	2	39.55	0.2	39.75	39.55	1.8	2,260	0.08%
2024/01/26	0.2	38.99	0	0.00	39.95	0.2	2,251	0.01%
2024/01/23	4	38.53	0	0.00	38.45	4	2,222	0.18%
2024/01/17	0	38.00	0	0.00	37.85	0	2,257	0.00%
2024/01/16	0	39.40	1.4	39.57	39.20	-1.4	2,217	-0.06%
2024/01/15	1.4	40.21	0	0.00	39.95	1.4	2,206	0.07%
2024/01/11	10	39.40	6	39.20	39.20	4	2,147	0.19%
2024/01/10	0.1	39.41	0.9	39.85	39.25	-0.8	2,173	-0.04%
2024/01/09	0.9	40.10	7.1	40.18	39.90	-6.2	2,152	-0.29%
2024/01/08	7.1	41.61	8.6	41.55	40.80	-1.5	2,110	-0.07%
2024/01/05	11.7	41.06	2.5	40.85	40.90	9.1	2,032	0.45%
2024/01/04	0.5	39.75	1	39.85	39.90	-0.5	1,888	-0.02%
2024/01/03	0	0.00	1.1	39.00	38.80	-1.1	1,839	-0.06%
2024/01/02	1.1	39.00	0	0.00	39.10	1.1	1,848	0.06%
2023/12/28	0	0.00	1.3	38.85	38.80	-1.3	1,844	-0.07%
2023/12/27	0	39.00	1	39.15	39.10	-1	1,853	-0.05%
2023/12/26	0.5	38.71	0	0.00	39.00	0.5	1,838	0.02%
2023/12/22	0.9	38.05	0	0.00	38.25	0.9	1,830	0.05%
2023/12/21	0	0.00	2	37.70	37.70	-2	1,822	-0.11%
2023/12/20	0	0.00	0.2	38.02	38.00	-0.2	1,809	-0.01%
2023/12/19	0	38.15	0	0.00	38.50	0	1,782	0.00%
2023/12/15	3	38.67	11.3	38.86	38.55	-8.3	1,756	-0.47%
2023/12/14	13.3	39.54	6.3	39.16	39.10	7	1,719	0.41%
2023/12/13	4.3	37.96	0.1	38.30	38.25	4.2	1,597	0.26%
2023/12/12	1	37.25	0.8	37.44	37.25	0.2	1,577	0.01%
2023/12/11	0.8	37.95	0	0.00	37.70	0.8	1,543	0.05%
2023/12/08	2	37.88	0.5	38.15	38.15	1.5	1,511	0.10%
2023/12/07	0.5	38.40	0.9	38.91	38.70	-0.4	1,449	-0.03%
2023/12/06	1.9	39.28	5.7	39.76	39.00	-3.8	1,398	-0.27%
2023/12/05	5.1	39.01	4.9	39.06	39.15	0.3	1,351	0.02%
2023/12/04	3.4	38.38	0.6	38.54	38.45	2.8	1,303	0.21%
2023/12/01	0.6	37.84	0.5	37.88	37.85	0.1	1,283	0.01%
2023/11/30	0.5	37.20	0	0.00	37.50	0.5	1,290	0.04%
2023/11/29	0	0.00	0.6	37.60	37.35	-0.6	1,300	-0.05%
2023/11/28	0	0.00	13	37.72	37.65	-13	1,390	-0.94%
2023/11/27	14.7	37.79	1.5	37.58	37.70	13.2	1,394	0.95%
2023/11/24	1.5	36.83	0	0.00	36.80	1.5	1,350	0.11%
2023/11/23	0	0.00	0.2	36.49	36.60	-0.2	1,357	-0.02%
2023/11/22	0	0.00	0.1	36.30	36.25	-0.1	1,345	-0.01%
2023/11/21	0.3	36.20	3.2	36.31	36.10	-2.9	1,349	-0.21%
2023/11/20	2	36.37	0	36.60	36.45	2	1,332	0.15%
2023/11/17	0	0.00	0.3	35.75	35.75	-0.3	1,319	-0.02%
2023/11/16	1	35.45	2.3	35.41	35.55	-1.3	1,338	-0.09%
2023/11/15	3.7	35.06	0	0.00	35.50	3.7	1,359	0.27%
2023/11/14	0.1	34.92	0	0.00	34.95	0.1	1,374	0.00%
2023/11/13	1	34.85	0	0.00	34.95	1	1,397	0.07%
2023/11/09	2	34.90	0.1	35.05	34.75	1.9	1,430	0.13%
2023/11/08	0	0.00	0.8	35.20	35.20	-0.8	1,488	-0.05%
2023/11/07	1.3	35.21	0	0.00	35.40	1.3	1,524	0.09%
2023/11/06	1	35.05	0	0.00	35.05	1	1,543	0.06%
2023/11/03	0	35.00	0	0.00	35.10	0	1,561	0.00%
2023/11/02	0.5	34.70	0	0.00	34.90	0.5	1,581	0.03%
2023/11/01	0	0.00	4	34.50	34.40	-4	1,589	-0.25%
2023/10/31	0	0.00	0.3	34.50	34.15	-0.3	1,652	-0.02%
2023/10/30	1	34.60	6.1	34.66	34.45	-5.1	1,747	-0.29%
2023/10/27	4.3	34.56	1	33.95	34.55	3.3	1,744	0.19%
2023/10/26	0	0.00	1.5	33.73	33.40	-1.5	1,764	-0.08%
2023/10/25	0	0.00	7	34.26	34.05	-7	1,782	-0.39%
2023/10/24	6.8	34.16	0	0.00	34.40	6.8	1,845	0.37%
2023/10/23	1.8	33.73	0	0.00	33.75	1.8	1,868	0.10%
2023/10/16	1	33.70	0	0.00	33.70	1	1,877	0.05%
2023/10/12	0	0.00	1.2	33.93	33.80	-1.2	1,880	-0.06%
2023/10/11	1	33.95	0.3	34.00	33.80	0.7	1,872	0.04%
2023/10/06	1.5	34.12	0	34.15	34.10	1.5	1,850	0.08%
2023/10/05	0	0.00	0	33.65	33.55	0	1,821	0.00%
2023/10/04	1	33.35	0.8	33.24	33.40	0.2	1,815	0.01%
2023/10/03	1	33.65	1.2	33.67	33.70	-0.2	1,800	-0.01%
2023/10/02	1.2	33.03	1.1	33.01	33.25	0.1	1,798	0.01%
2023/09/28	1.9	33.17	0	0.00	33.15	1.9	1,805	0.10%
2023/09/26	0	0.00	1.1	32.83	32.35	-1.1	1,826	-0.06%
2023/09/25	1.1	32.87	0	0.00	33.00	1.1	1,822	0.06%
2023/09/22	1	32.75	2.1	32.63	32.55	-1.1	1,822	-0.06%
2023/09/21	0.1	33.00	0	0.00	32.80	0.1	1,821	0.01%
2023/09/20	0	0.00	5	33.05	33.10	-5	1,815	-0.28%
2023/09/15	0	0.00	0	33.65	33.50	0	1,809	0.00%
2023/09/14	0	33.75	0	0.00	33.90	0	1,787	0.00%
2023/09/12	0	0.00	0	33.97	33.75	0	1,794	0.00%
2023/09/11	0	33.65	0	0.00	33.95	0	1,787	0.00%
2023/09/07	0	0.00	1.3	33.84	33.70	-1.3	1,777	-0.07%
2023/09/06	0.3	33.90	0	33.90	33.95	0.3	1,776	0.02%
2023/09/05	0	34.20	0.1	34.16	34.05	-0.1	1,761	0.00%
2023/09/04	0	34.10	9.9	34.20	34.00	-9.9	1,743	-0.57%
2023/09/01	11.9	33.72	10.2	33.55	34.00	1.7	1,703	0.10%
2023/08/31	4.8	32.20	3	32.37	32.45	1.8	1,598	0.11%
2023/08/30	1.4	31.63	1.6	31.81	31.85	-0.2	1,577	-0.01%
2023/08/29	0.6	31.27	2.3	31.91	32.05	-1.7	1,568	-0.11%
2023/08/28	1.3	31.21	0	0.00	31.10	1.3	1,551	0.08%
2023/08/25	0	0.00	0	31.40	31.00	0	1,547	0.00%
2023/08/24	0	31.40	0	0.00	31.30	0	1,539	0.00%
2023/08/21	0	0.00	3.9	32.04	31.70	-3.9	1,502	-0.26%
2023/08/18	5.3	32.46	2.8	32.60	32.60	2.5	1,471	0.17%
2023/08/17	1.4	31.76	0.3	31.93	31.95	1	1,438	0.07%
2023/08/16	2.1	31.12	2.7	31.26	31.35	-0.6	1,408	-0.04%
2023/08/15	1	30.96	7.8	31.10	30.90	-6.8	1,390	-0.49%
2023/08/14	4.5	31.11	7	31.11	31.20	-2.6	1,373	-0.19%
2023/08/11	5	32.83	2.5	32.80	32.70	2.5	1,310	0.19%
2023/08/10	4	32.48	1	32.65	32.70	3	1,270	0.23%
2023/08/09	0	0.00	2.1	32.29	32.15	-2.1	1,235	-0.17%
2023/08/08	4.1	32.44	6.5	32.71	32.45	-2.4	1,205	-0.20%
2023/08/07	0.4	31.98	0.7	31.93	32.05	-0.4	1,172	-0.03%
2023/08/04	9.1	32.02	3.5	31.86	31.80	5.6	1,144	0.49%
2023/08/02	9.2	31.70	0.5	31.94	31.90	8.7	1,076	0.81%
2023/08/01	1.2	30.70	0	0.00	30.90	1.2	974	0.12%
2023/07/31	3.9	30.27	1.4	30.68	30.55	2.5	952	0.26%
2023/07/28	1.4	29.48	2.9	29.07	29.65	-1.5	879	-0.17%
2023/07/27	2.9	28.91	1	28.65	28.95	1.9	846	0.22%
2023/07/26	2	30.08	0	0.00	29.95	2	779	0.26%
2023/07/24	3	29.80	0	0.00	29.85	3	689	0.44%
2023/07/20	1	29.85	0	0.00	29.80	1	659	0.15%
2023/07/17	1	30.10	0	0.00	30.10	1	621	0.16%
2023/07/14	0	0.00	2	30.15	30.00	-2	618	-0.32%
2023/07/13	0	0.00	2.1	30.13	30.05	-2.1	615	-0.34%
2023/07/12	0	0.00	0.2	30.20	30.10	-0.2	613	-0.03%
2023/07/11	0	0.00	2	30.25	30.25	-2	612	-0.33%
2023/07/10	0.1	30.10	1.3	30.20	30.20	-1.2	624	-0.19%
2023/07/07	0	0.00	1.3	30.38	30.10	-1.3	629	-0.21%
2023/07/06	0	0.00	0	30.65	30.55	0	612	-0.01%
2023/07/05	0	0.00	0	30.75	30.75	0	601	0.00%
2023/07/04	2.8	30.65	5	30.64	30.65	-2.2	594	-0.36%
2023/07/03	0.1	30.20	0	0.00	30.30	0.1	572	0.02%
2023/06/30	0	0.00	0.1	30.15	30.10	-0.1	573	-0.01%
2023/06/29	0.1	30.00	0	30.20	30.05	0	575	0.00%
2023/06/28	1.1	29.96	4.6	29.98	30.05	-3.6	576	-0.62%
2023/06/27	0	0.00	0.7	29.84	29.75	-0.7	580	-0.13%
2023/06/26	0	0.00	0.6	29.91	29.80	-0.6	595	-0.11%
2023/06/21	2	29.82	0	0.00	29.85	2	600	0.34%
2023/06/15	0	0.00	0.2	30.26	30.20	-0.2	615	-0.02%
2023/06/14	0.2	30.43	0.9	30.42	30.30	-0.7	638	-0.11%
2023/06/13	0.6	30.45	0.2	30.55	30.55	0.4	655	0.06%
2023/06/12	0.4	30.28	0	0.00	30.55	0.4	687	0.06%
2023/06/09	0.1	30.05	0	0.00	30.15	0.1	679	0.01%
2023/06/08	0	0.00	2.4	30.00	29.95	-2.4	687	-0.34%
2023/06/07	0	0.00	0.6	29.95	29.90	-0.6	689	-0.08%
2023/06/06	0.1	29.90	0	0.00	29.90	0.1	687	0.02%
2023/06/05	0.2	29.73	0	0.00	29.80	0.2	693	0.04%
2023/06/02	0.7	29.52	0	0.00	29.60	0.7	698	0.10%
2023/06/01	0	0.00	0.1	29.55	29.40	-0.1	697	-0.01%
2023/05/31	0.1	29.60	1	29.65	29.55	-0.9	698	-0.13%
2023/05/29	0	0.00	5	29.67	29.60	-5	697	-0.72%
2023/05/24	1	29.90	0.2	29.95	29.90	0.8	688	0.12%
2023/05/23	0.2	29.79	0	0.00	29.80	0.2	689	0.03%
2023/05/22	0	0.00	1	29.70	29.55	-1	684	-0.15%
2023/05/19	0	0.00	0.1	29.60	29.45	-0.1	685	-0.02%
2023/05/18	0.1	29.55	1	29.60	29.55	-0.9	682	-0.13%
2023/05/17	0	0.00	2	29.40	29.40	-2	684	-0.29%
2023/05/02	0.1	29.70	0	0.00	29.55	0.1	734	0.01%
2023/04/28	0	0.00	0.7	29.62	29.70	-0.7	738	-0.09%
2023/04/27	1.7	29.52	0	29.60	29.45	1.7	741	0.23%
2023/04/26	0	29.15	0	0.00	29.70	0	748	0.00%
2023/04/21	1	29.00	0	0.00	29.10	1	732	0.14%
2023/04/20	3	30.00	0.2	30.10	29.60	2.8	726	0.39%
2023/04/19	0	0.00	1.2	30.35	30.30	-1.2	717	-0.17%
2023/04/18	0	0.00	2	30.43	30.30	-2	719	-0.28%
2023/04/17	0	0.00	1	30.65	30.45	-1	719	-0.13%
2023/04/14	0	0.00	0.5	30.89	30.70	-0.5	719	-0.06%
2023/04/13	1.1	30.82	0.4	30.68	30.75	0.6	738	0.08%
2023/04/12	1	30.65	0.7	30.70	30.65	0.3	735	0.04%
2023/04/11	0	30.60	0.5	30.70	30.65	-0.5	736	-0.06%
2023/04/10	0.8	30.36	0.6	30.47	30.55	0.3	731	0.04%
2023/04/07	1.7	30.32	0.3	30.35	30.40	1.4	727	0.20%
2023/04/06	0.1	30.20	1.1	30.09	30.15	-1	724	-0.13%
2023/03/31	1	30.05	2	29.95	30.00	-1	715	-0.14%
2023/03/30	1	30.10	0.5	30.20	30.10	0.5	708	0.07%
2023/03/29	2.3	30.29	0	0.00	30.25	2.3	708	0.33%
2023/03/28	0.4	30.00	0.2	30.38	30.10	0.1	714	0.02%
2023/03/27	4.3	30.00	0.8	29.98	30.00	3.5	729	0.48%
2023/03/24	0	0.00	0.9	29.70	29.60	-0.9	718	-0.12%
2023/03/23	1.8	29.45	0.3	29.60	29.50	1.5	714	0.21%
2023/03/22	3.6	29.48	1	29.50	29.55	2.6	713	0.37%
2023/03/21	0	0.00	0	28.90	28.85	0	697	0.00%
2023/03/20	0	28.59	0.1	28.65	28.80	-0.1	743	-0.01%
2023/03/17	0.1	28.35	1	28.35	28.20	-0.9	742	-0.12%
2023/03/15	3	28.70	0	0.00	28.70	3	704	0.43%
2023/03/14	0	29.45	1.1	29.33	29.25	-1	669	-0.16%
2023/03/13	1.1	29.18	0	0.00	29.45	1.1	674	0.16%
2023/03/10	2	29.40	0	0.00	29.20	2	667	0.30%
2023/03/09	0	0.00	0.2	29.77	29.45	-0.2	668	-0.03%
2023/03/08	0	29.70	1.1	29.71	29.85	-1.1	689	-0.16%
2023/03/07	1.3	29.50	4	29.55	29.55	-2.7	678	-0.40%
2023/03/06	1.2	29.25	2.3	29.35	29.25	-1.1	680	-0.16%
2023/03/03	1.2	29.11	0	0.00	29.20	1.2	677	0.18%
2023/03/02	0.2	29.02	0	0.00	29.00	0.2	676	0.03%
2023/02/24	0	0.00	0.4	29.15	29.05	-0.4	682	-0.07%
2023/02/23	0	0.00	1.1	29.12	29.15	-1.1	682	-0.16%
2023/02/22	0	0.00	0.1	29.12	28.95	-0.1	698	-0.01%
2023/02/21	0.6	29.14	0	0.00	29.15	0.6	724	0.08%
2023/02/20	0	28.90	0	0.00	28.95	0	735	0.01%
2023/02/13	0	0.00	0.5	28.92	28.65	-0.5	783	-0.06%
2023/02/10	0.5	28.85	0	0.00	29.00	0.5	783	0.06%
2023/02/09	1	28.90	0	0.00	28.75	1	786	0.13%
2023/01/31	0	0.00	0.1	29.05	29.00	-0.1	805	-0.02%
2023/01/30	0.1	28.85	0	0.00	28.90	0.1	800	0.02%
2023/01/16	3	28.85	0	0.00	28.65	3	801	0.37%
2023/01/12	3	29.00	0	0.00	29.20	3	825	0.36%
2023/01/09	0	0.00	6.3	29.88	29.90	-6.3	829	-0.76%
2023/01/06	0	29.70	0.4	29.67	29.75	-0.4	828	-0.04%
2023/01/05	0.7	29.55	0	0.00	29.50	0.7	834	0.08%
2023/01/03	0	0.00	1	29.64	29.65	-1	859	-0.11%
2022/12/30	0.4	29.15	0.4	29.19	29.20	-0.1	847	-0.01%
2022/12/29	0.8	28.52	0	0.00	28.90	0.8	847	0.10%
2022/12/23	0	0.00	0.5	28.58	28.65	-0.5	875	-0.05%
2022/12/22	0.5	28.35	0	28.50	28.45	0.4	922	0.04%
2022/12/21	0	28.35	0	0.00	28.25	0	963	0.00%
2022/12/20	0	0.00	2.7	28.97	28.45	-2.7	985	-0.27%
2022/12/19	2.7	29.03	0	0.00	28.95	2.7	1,002	0.27%
2022/12/16	1	28.40	0	0.00	28.60	1	1,001	0.10%
2022/12/15	0	0.00	0.2	28.81	28.70	-0.2	1,011	-0.02%
2022/12/14	0.2	28.90	0	0.00	28.75	0.2	1,020	0.02%
2022/12/13	2	29.10	4.2	29.11	28.90	-2.2	1,016	-0.22%
2022/12/12	14.2	28.58	10	29.30	29.10	4.2	1,010	0.42%
2022/12/09	0	0.00	0	27.80	27.90	0	976	0.00%
2022/12/08	0	27.50	0	0.00	27.60	0	990	0.00%
2022/12/02	0	0.00	0.6	28.22	27.95	-0.6	1,069	-0.06%
2022/11/30	0.6	28.40	0.2	28.60	28.65	0.4	1,094	0.04%
2022/11/29	0.2	27.65	0	0.00	27.85	0.2	1,072	0.02%
2022/11/24	0	0.00	0	28.00	27.75	0	1,103	0.00%
2022/11/23	0	27.60	0	0.00	27.80	0	1,108	0.00%
2022/11/18	0	0.00	3	27.71	27.50	-3	1,142	-0.26%
2022/11/17	3	27.70	0	0.00	28.05	3	1,130	0.26%
2022/11/16	0	0.00	0.4	27.45	26.95	-0.4	1,111	-0.04%
2022/11/15	0	0.00	0.8	27.47	27.60	-0.8	1,122	-0.07%
2022/11/14	1	27.64	3	27.75	27.60	-2	1,139	-0.18%
2022/11/11	0.3	27.01	1	27.10	27.10	-0.7	1,147	-0.06%
2022/11/10	0	0.00	1.2	26.90	26.70	-1.2	1,157	-0.11%
2022/11/09	1.2	26.51	0	26.75	26.80	1.2	1,161	0.10%
2022/11/08	0	25.77	0	0.00	25.95	0	1,145	0.00%
2022/11/07	0	0.00	0	25.50	25.70	0	1,146	0.00%
2022/11/04	0	25.25	1	25.49	25.50	-1	1,151	-0.08%
2022/11/03	1	25.21	3.5	25.74	25.65	-2.6	1,152	-0.22%
2022/11/02	0.5	24.77	0	0.00	24.85	0.5	1,150	0.05%
2022/11/01	0.1	24.15	0	0.00	24.25	0.1	1,150	0.00%
2022/10/31	0	0.00	0.8	24.21	24.10	-0.8	1,160	-0.07%
2022/10/28	0.4	24.11	0.8	24.20	24.35	-0.5	1,178	-0.04%
2022/10/27	0.8	24.22	0.1	24.30	24.25	0.7	1,204	0.06%
2022/10/26	0.6	23.65	0	23.85	23.90	0.6	1,229	0.05%
2022/10/25	1	23.70	0.3	24.60	23.70	0.7	1,270	0.06%
2022/10/24	0.3	24.30	0	0.00	24.35	0.3	1,306	0.02%
2022/10/21	0	24.25	0.5	24.18	23.95	-0.5	1,331	-0.04%
2022/10/20	0.5	24.29	0.4	23.75	24.60	0.1	1,349	0.01%
2022/10/19	0.4	24.14	2	24.41	24.05	-1.6	1,337	-0.12%
2022/10/18	2	24.22	0.3	24.16	24.35	1.7	1,344	0.13%
2022/10/17	0.1	23.90	6.2	23.75	23.90	-6.1	1,351	-0.45%
2022/10/14	0.2	24.26	0	0.00	24.15	0.2	1,352	0.01%
2022/10/13	0	0.00	1.6	24.24	23.85	-1.6	1,365	-0.12%
2022/10/12	1.6	24.32	0	0.00	24.55	1.6	1,371	0.12%
2022/10/11	0	0.00	1.2	24.54	24.05	-1.2	1,390	-0.09%
2022/10/07	0.1	25.10	0.6	25.11	25.00	-0.5	1,396	-0.03%
2022/10/06	1.7	25.10	0.2	25.21	25.20	1.5	1,399	0.10%
2022/10/05	0	0.00	0.2	25.35	25.30	-0.2	1,393	-0.01%
2022/10/03	0	0.00	2.3	25.24	25.15	-2.3	1,399	-0.16%
2022/09/30	1.8	25.04	0.4	25.11	25.30	1.4	1,397	0.10%
2022/09/29	1.3	24.55	0	0.00	24.75	1.3	1,389	0.09%
2022/09/27	1	24.30	0	0.00	24.70	1	1,323	0.08%
2022/09/26	2	25.00	0	0.00	24.95	2	1,311	0.15%
2022/09/21	0.1	26.70	0	0.00	26.60	0.1	1,290	0.00%
2022/09/20	0.1	26.98	0	0.00	26.85	0.1	1,286	0.01%
2022/09/16	0	0.00	0.8	27.41	27.10	-0.8	1,305	-0.06%
2022/09/15	0.8	27.27	0	0.00	27.55	0.8	1,297	0.06%
2022/09/14	0	0.00	0	27.45	27.00	0	1,290	0.00%
2022/09/13	0	27.75	0.1	27.80	27.60	0	1,270	0.00%
2022/09/12	0	0.00	0.3	27.26	27.50	-0.3	1,264	-0.02%
2022/09/08	0.4	26.77	0	0.00	26.95	0.4	1,242	0.03%
2022/09/07	0	26.55	0	0.00	26.40	0	1,208	0.00%
2022/09/06	1	27.20	0	0.00	27.05	1	1,187	0.08%
2022/09/05	0	0.00	0.3	27.55	27.45	-0.3	1,173	-0.03%
2022/09/02	0.3	27.80	0	0.00	27.60	0.3	1,173	0.03%
2022/09/01	1	27.70	0.3	27.95	27.75	0.7	1,165	0.06%
2022/08/31	0.3	28.25	0	0.00	28.30	0.3	1,140	0.03%
2022/08/29	0	0.00	0.4	28.20	28.05	-0.4	1,131	-0.03%
2022/08/26	0.4	28.30	0	0.00	28.40	0.4	1,110	0.03%
2022/08/23	0	0.00	0.1	28.30	28.00	-0.1	1,091	-0.01%
2022/08/22	0.1	28.05	0	0.00	28.35	0.1	1,084	0.01%
2022/08/16	3	28.18	1	28.35	28.25	2	1,002	0.20%
2022/08/12	2	28.45	0	0.00	28.40	2	994	0.20%
2022/08/11	0	0.00	0.1	28.40	28.35	-0.1	989	-0.01%
2022/08/10	0.1	28.10	0.4	28.15	27.95	-0.3	985	-0.03%
2022/08/09	0.4	27.92	4	27.38	28.10	-3.6	975	-0.37%
2022/08/08	4	27.15	0	0.00	27.15	4	962	0.42%
2022/07/29	0	0.00	1	29.85	30.00	-1	894	-0.11%
2022/07/27	0	0.00	0.9	29.80	29.75	-0.9	822	-0.10%
2022/07/26	0.9	30.05	0.7	30.02	29.85	0.2	805	0.02%
2022/07/25	0.7	29.90	0	0.00	30.05	0.7	789	0.09%
2022/07/20	0	0.00	0	30.30	29.80	0	778	-0.01%
2022/07/19	0	30.20	1.4	30.16	30.15	-1.3	775	-0.17%
2022/07/18	8.4	29.15	0	0.00	29.90	8.4	769	1.09%
2022/07/15	1	28.70	0	0.00	28.70	1	754	0.13%
2022/07/08	0	0.00	0.9	31.05	30.70	-0.9	719	-0.13%
2022/07/07	0.9	30.97	0	0.00	31.05	0.9	718	0.13%
2022/07/06	1	30.85	0	0.00	30.85	1	742	0.13%
2022/07/05	0	0.00	0.1	31.50	31.50	-0.1	743	-0.01%
2022/07/04	0.1	31.10	0	0.00	30.90	0.1	746	0.01%
2022/06/30	1	32.90	0	0.00	32.60	1	760	0.13%
2022/06/29	0	0.00	0.2	33.76	33.75	-0.2	750	-0.02%
2022/06/28	0	0.00	1.2	34.50	34.20	-1.2	756	-0.16%
2022/06/27	0	34.90	3	35.00	35.00	-3	774	-0.39%
2022/06/24	3.1	34.70	0	0.00	34.95	3.1	791	0.40%
2022/06/23	0.6	34.31	0.2	33.85	34.10	0.5	851	0.05%
2022/06/22	0.5	34.00	0	0.00	34.10	0.5	862	0.06%
2022/06/21	0.2	34.07	0	0.00	34.05	0.2	863	0.03%
2022/06/16	0	0.00	1	34.96	34.65	-1	927	-0.11%
2022/06/15	1	34.92	1.1	35.09	35.10	-0.1	966	-0.01%
2022/06/14	0.1	34.60	0	0.00	34.55	0.1	984	0.01%
2022/06/08	1	35.00	0	0.00	35.35	1	1,010	0.10%
2022/05/26	0	0.00	0	34.55	34.40	0	1,087	0.00%
2022/05/25	0	34.26	0	0.00	34.55	0	1,103	0.00%
2022/05/23	0	0.00	0.1	34.45	34.40	-0.1	1,116	-0.01%
2022/05/20	0.1	34.07	0	34.53	34.50	0.1	1,135	0.01%
2022/05/19	0	34.00	1.8	34.28	34.25	-1.8	1,171	-0.15%
2022/05/18	0.6	34.40	2	34.43	34.65	-1.4	1,171	-0.12%
2022/05/17	0.5	34.00	0	0.00	34.20	0.5	1,169	0.04%
2022/05/16	1.7	33.73	2	33.80	33.85	-0.4	1,179	-0.03%
2022/05/13	0	32.85	0	0.00	33.25	0	1,182	0.00%
2022/05/12	2	33.13	0	0.00	32.85	2	1,172	0.17%
2022/05/06	1	34.30	0	0.00	34.40	1	1,149	0.09%
2022/04/28	0	0.00	0.7	34.53	34.45	-0.7	1,210	-0.06%
2022/04/27	0.7	34.30	0	0.00	34.60	0.7	1,213	0.06%
2022/04/22	0	0.00	1	35.45	35.45	-1	1,222	-0.08%
2022/04/15	1	34.60	0	0.00	34.70	1	1,264	0.08%
2022/04/14	1	35.00	0	0.00	34.95	1	1,284	0.08%
2022/04/12	0	0.00	5	34.50	34.45	-5	1,305	-0.38%
2022/04/08	0	0.00	2	35.50	35.60	-2	1,282	-0.16%
2022/04/06	1	35.65	0	0.00	35.70	1	1,264	0.08%
2022/04/01	0	0.00	2	35.90	35.90	-2	1,240	-0.16%
2022/03/30	1	36.10	0	0.00	36.05	1	1,234	0.08%
2022/03/29	1	36.20	0	0.00	36.15	1	1,240	0.08%
2022/03/28	3	36.25	0	0.00	36.40	3	1,228	0.24%
2022/03/25	2	38.40	0	0.00	38.40	2	1,165	0.17%
2022/03/24	0	0.00	0.8	38.77	38.65	-0.8	1,159	-0.07%
2022/03/23	4.1	38.98	3	38.93	38.95	1.1	1,169	0.09%
2022/03/22	6.7	38.58	0	0.00	38.80	6.7	1,182	0.57%
2022/03/21	1	38.40	1.8	38.51	38.35	-0.8	1,186	-0.07%
2022/03/18	1.4	38.18	0	0.00	38.80	1.4	1,195	0.11%
2022/03/17	0	0.00	4	37.75	37.95	-4	1,171	-0.34%
2022/03/16	1	37.38	0	0.00	37.25	1	1,164	0.09%
2022/03/15	0.1	37.15	0	0.00	37.10	0.1	1,164	0.01%
2022/03/14	0	37.35	0	0.00	37.30	0	1,170	0.00%
2022/03/04	0	0.00	0.6	38.15	37.95	-0.6	1,228	-0.05%
2022/03/02	0	0.00	0	37.70	37.95	0	1,261	0.00%
2022/03/01	0.6	37.52	0	0.00	37.80	0.6	1,280	0.05%
2022/02/25	0.3	37.25	0	0.00	37.25	0.3	1,338	0.02%
2022/02/24	0	0.00	0.2	37.69	37.10	-0.2	1,349	-0.02%
2022/02/23	0	0.00	0	37.90	37.85	0	1,367	0.00%
2022/02/22	0	0.00	0.1	37.90	37.85	-0.1	1,380	-0.01%
2022/02/21	0.4	37.65	0	0.00	38.30	0.4	1,371	0.03%
2022/02/16	0	0.00	10	37.55	37.35	-10	1,391	-0.72%
2022/02/15	1	37.34	0	0.00	37.30	1	1,387	0.08%
2022/02/09	0	0.00	0	36.96	36.90	0	1,464	0.00%
2022/02/08	1	36.95	0.1	37.00	36.95	0.9	1,475	0.06%
2022/02/07	0.1	36.40	0	0.00	36.75	0.1	1,519	0.01%
2022/01/26	0	0.00	1	35.35	35.50	-1	1,533	-0.07%
2022/01/25	1	35.50	0	0.00	35.30	1	1,595	0.06%
2022/01/21	6	36.00	0	0.00	35.95	6	1,612	0.37%
2022/01/20	2	36.25	0	36.40	36.35	2	1,605	0.12%
2022/01/19	0	36.55	0	0.00	36.40	0	1,607	0.00%
2022/01/14	7	36.29	0	0.00	36.20	7	1,596	0.44%
2022/01/07	2	36.90	1	37.30	36.90	1	1,607	0.06%
2022/01/06	0	0.00	1	37.20	37.30	-1	1,600	-0.06%
2022/01/05	1	37.40	0	0.00	37.45	1	1,599	0.06%
2022/01/04	3	37.50	0	0.00	37.55	3	1,608	0.19%
2021/12/28	2	37.60	0	0.00	37.60	2	1,641	0.12%
2021/12/24	0	0.00	1	37.35	37.45	-1	1,685	-0.06%
2021/12/14	2	38.20	0	0.00	38.10	2	1,705	0.12%
2021/12/13	1	38.90	0	0.00	38.75	1	1,686	0.06%
2021/12/10	0	0.00	0.7	38.80	38.90	-0.7	1,683	-0.04%
2021/12/09	3.6	38.90	0	0.00	38.80	3.6	1,675	0.21%
2021/12/08	1	38.85	0	0.00	38.85	1	1,684	0.06%
2021/12/07	0.1	38.80	1	38.70	38.85	-0.9	1,690	-0.05%
2021/12/06	2	38.53	0.3	38.70	38.65	1.7	1,685	0.10%
2021/12/03	1.3	38.79	0	0.00	38.75	1.3	1,713	0.08%
2021/12/02	2	38.53	0.4	38.62	38.60	1.6	1,728	0.09%
2021/12/01	0.4	38.47	0	0.00	38.65	0.4	1,747	0.02%
2021/11/24	0	0.00	1.3	38.51	38.50	-1.3	1,816	-0.07%
2021/11/23	1.3	38.50	0	0.00	38.00	1.3	1,776	0.07%
2021/11/19	4	38.59	0	0.00	38.55	4	1,754	0.23%
2021/11/15	0	0.00	5	38.85	38.85	-5	1,914	-0.26%
2021/11/12	5	38.75	0.3	38.75	38.85	4.7	1,972	0.24%
2021/11/11	0.3	38.70	0	39.05	38.50	0.3	2,024	0.01%
2021/11/10	2	39.30	0	0.00	39.15	2	2,045	0.10%
2021/11/09	2	38.70	0.1	38.75	38.80	1.9	2,093	0.09%
2021/11/08	5.1	38.60	0	0.00	38.65	5.1	2,178	0.23%
2021/11/05	1	38.55	0.2	38.60	38.60	0.8	2,243	0.03%
2021/11/04	2.2	38.64	0	0.00	38.85	2.2	2,371	0.09%
2021/11/03	1	37.70	0	0.00	37.65	1	2,446	0.04%
2021/11/02	0	0.00	1.3	37.99	37.65	-1.3	2,548	-0.05%
2021/11/01	0.3	38.55	0	0.00	38.20	0.3	2,536	0.01%
2021/10/29	0	0.00	0.3	38.40	38.40	-0.3	2,569	-0.01%
2021/10/28	0	0.00	0.1	38.45	38.30	-0.1	2,579	0.00%
2021/10/21	0	0.00	0	38.40	38.20	0	2,785	0.00%
2021/10/20	0	38.55	0	38.50	38.40	0	2,812	0.00%
2021/10/19	0	38.55	0.9	38.66	38.55	-0.9	2,859	-0.03%
2021/10/18	1.2	38.70	0	0.00	38.75	1.2	2,871	0.04%
2021/10/12	4	38.55	0	0.00	38.60	4	3,027	0.13%
2021/10/01	2	38.85	0	0.00	38.70	2	3,280	0.06%
2021/09/30	0.8	39.30	0	0.00	39.40	0.8	3,303	0.02%
2021/09/28	3	38.93	0	0.00	39.20	3	3,315	0.09%
2021/09/27	0	0.00	1	38.80	38.75	-1	3,306	-0.03%
2021/09/22	0	0.00	2	38.90	38.90	-2	3,336	-0.06%
2021/09/16	3	40.42	0	0.00	40.25	3	3,388	0.09%
2021/09/13	1	40.30	1	40.80	40.85	0	3,426	0.00%
2021/09/06	4	40.88	0	0.00	40.50	4	3,432	0.12%
2021/09/03	1	41.75	0	0.00	41.85	1	3,447	0.03%
2021/09/01	0	0.00	2	42.45	42.50	-2	3,474	-0.06%
2021/08/31	1	41.55	3	42.22	42.50	-2	3,501	-0.06%
2021/08/25	0	0.00	5	41.00	41.05	-5	3,551	-0.14%
2021/08/20	5	39.85	0	0.00	40.35	5	3,605	0.14%
2021/08/19	0	0.00	1	40.70	40.25	-1	3,593	-0.03%
2021/08/18	0	0.00	2	38.90	40.45	-2	3,500	-0.06%
2021/08/13	0	0.00	1	40.75	40.75	-1	3,421	-0.03%
2021/08/12	2	40.30	5	38.90	40.30	-3	3,356	-0.09%
2021/08/10	5	38.05	0	0.00	37.70	5	3,274	0.15%
2021/08/09	0	0.00	10	37.97	38.20	-10	3,207	-0.31%
2021/08/06	3	43.80	50	43.10	43.80	-47	3,156	-1.49%
2021/08/05	6	43.37	1	43.35	43.35	5	3,106	0.16%
2021/07/30	0	0.00	2	42.95	43.00	-2	3,232	-0.06%
2021/07/29	0	0.00	1	43.75	43.70	-1	3,226	-0.03%
2021/07/28	1	43.00	0	0.00	43.80	1	3,239	0.03%
2021/07/27	0	0.00	20	43.79	43.80	-20	3,272	-0.61%
2021/07/26	2	43.73	0	0.00	43.80	2	3,288	0.06%
2021/07/23	1	43.00	1	43.20	43.30	0	3,263	0.00%
2021/07/20	0	0.00	1	42.25	42.75	-1	3,297	-0.03%
2021/07/19	1	42.15	16	42.51	42.80	-15	3,335	-0.45%
2021/07/15	0	0.00	1	41.10	41.15	-1	3,442	-0.03%
2021/07/12	1	40.50	0	0.00	40.75	1	3,612	0.03%
2021/07/09	14	39.80	0	0.00	39.85	14	3,537	0.40%
2021/07/08	2	39.85	0	0.00	40.00	2	3,582	0.06%
2021/07/07	1	39.85	0	0.00	39.80	1	3,604	0.03%
2021/07/06	0	0.00	1	39.35	39.35	-1	3,634	-0.03%
2021/07/05	0	0.00	2	39.18	39.10	-2	3,661	-0.05%
2021/07/02	1	39.05	2	39.05	39.00	-1	3,699	-0.03%
2021/06/30	0	0.00	5	39.05	39.10	-5	3,847	-0.13%
2021/06/29	0	0.00	12	39.23	39.15	-12	3,928	-0.31%
2021/06/28	2	38.55	0	0.00	39.15	2	3,965	0.05%
2021/06/25	2	38.55	10	38.55	38.45	-8	4,054	-0.20%
2021/06/24	0	0.00	1	38.80	38.75	-1	4,352	-0.02%
2021/06/23	1	37.55	0	0.00	38.05	1	4,351	0.02%
2021/06/21	0	0.00	4	37.35	37.15	-4	4,491	-0.09%
2021/06/18	2	37.55	1	37.55	37.40	1	4,520	0.02%
2021/06/17	3	37.55	0	0.00	37.65	3	4,591	0.07%
2021/06/16	2	37.65	0	0.00	37.60	2	4,612	0.04%
2021/06/15	1	37.85	0	0.00	37.75	1	4,632	0.02%
2021/06/11	1	37.55	3	37.33	37.55	-2	4,648	-0.04%
2021/06/09	1	36.30	0	0.00	36.30	1	4,690	0.02%
2021/06/08	2	36.93	2	37.00	36.80	0	4,714	0.00%
2021/06/07	1	36.60	0	0.00	36.70	1	4,674	0.02%
2021/06/04	0	0.00	3	37.35	37.20	-3	4,662	-0.06%
2021/06/01	1	37.75	0	0.00	38.15	1	4,696	0.02%
2021/05/31	2	37.50	0	0.00	37.50	2	4,713	0.04%
2021/05/28	0	0.00	1	37.60	37.80	-1	4,724	-0.02%
2021/05/27	0	0.00	2	37.65	37.70	-2	4,811	-0.04%
2021/05/26	0	0.00	30	36.91	37.45	-30	4,866	-0.62%
2021/05/25	2	37.15	0	0.00	37.05	2	4,933	0.04%
2021/05/21	1	37.00	0	0.00	36.85	1	5,132	0.02%
2021/05/20	0	0.00	2	36.65	36.25	-2	5,146	-0.04%
2021/05/19	30	36.30	0	0.00	36.70	30	5,150	0.58%
2021/05/18	0	0.00	1	36.10	36.40	-1	5,160	-0.02%
2021/05/17	1	34.45	10	34.21	34.45	-9	5,177	-0.17%
2021/05/13	11	37.48	20	36.89	37.00	-9	5,092	-0.18%
2021/05/12	31	38.71	130	38.09	37.95	-99	5,049	-1.96%	大賣/
2021/05/11	1	40.20	0	0.00	40.55	1	4,897	0.02%
2021/05/10	27	42.40	2	42.40	42.25	25	4,824	0.52%
2021/05/07	0	0.00	40	41.68	41.65	-40	4,832	-0.83%
2021/05/06	1	41.50	0	0.00	41.55	1	4,817	0.02%
2021/05/05	2	42.10	0	0.00	42.00	2	4,781	0.04%
2021/05/04	12	41.87	2	41.30	42.05	10	4,761	0.21%
2021/05/03	0	0.00	70	43.32	43.35	-70	4,685	-1.49%
2021/04/29	0	0.00	1	43.70	43.60	-1	4,661	-0.02%
2021/04/27	30	43.94	5	43.71	43.65	25	4,679	0.53%
2021/04/26	2	43.60	0	0.00	43.70	2	4,624	0.04%
2021/04/23	46	42.79	67	42.54	42.50	-21	4,577	-0.46%
2021/04/22	5	44.06	45	43.90	43.30	-40	4,539	-0.88%
2021/04/21	2	43.43	16	42.93	43.60	-14	4,426	-0.32%
2021/04/20	12	42.36	17	42.00	42.40	-5	4,394	-0.11%
2021/04/19	23	42.56	11	42.65	43.00	12	4,439	0.27%
2021/04/16	30	41.30	2	41.35	41.50	28	4,382	0.64%
2021/04/13	0	0.00	1	40.50	40.25	-1	4,286	-0.02%
2021/04/12	14	40.19	11	39.98	40.30	3	4,252	0.07%
2021/04/09	0	0.00	2	40.70	40.75	-2	4,206	-0.05%
2021/04/08	0	0.00	12	40.53	40.70	-12	4,185	-0.29%
2021/04/07	83	39.94	0	0.00	40.20	83	4,140	2.00%
2021/04/06	0	0.00	163	39.52	39.60	-163	4,068	-4.01%	大賣/鉅額交易
2021/04/01	4	39.44	46	39.22	39.75	-42	3,998	-1.05%
2021/03/31	3	39.75	26	39.76	39.55	-23	3,897	-0.59%
2021/03/30	0	0.00	1	39.40	39.95	-1	3,842	-0.03%
2021/03/29	17	39.21	17	39.84	39.25	0	3,718	0.00%
2021/03/26	10	39.50	8	39.45	39.50	2	3,414	0.06%
2021/03/25	0	0.00	5	39.83	39.75	-5	3,446	-0.15%
2021/03/24	12	39.71	12	39.83	39.90	0	3,377	0.00%
2021/03/23	11	39.40	1	39.10	39.15	10	3,341	0.30%
2021/03/22	2	38.70	6	38.63	39.05	-4	3,335	-0.12%
2021/03/19	5	37.79	0	0.00	38.15	5	3,289	0.15%
2021/03/18	12	38.58	1	38.35	38.30	11	3,309	0.33%
2021/03/17	1	38.05	0	0.00	38.05	1	3,377	0.03%
2021/03/16	17	38.15	0	0.00	38.15	17	3,440	0.49%
2021/03/15	1	38.15	1	38.20	38.20	0	3,623	0.00%
2021/03/12	0	0.00	1	36.90	37.15	-1	3,907	-0.03%
2021/03/11	0	0.00	3	37.22	37.10	-3	3,875	-0.08%
2021/03/10	1	37.00	0	0.00	36.95	1	3,854	0.03%
2021/03/08	0	0.00	2	37.05	37.50	-2	3,800	-0.05%
2021/03/04	2	36.90	3	37.10	36.95	-1	3,823	-0.03%
2021/03/03	17	37.27	9	37.39	37.45	8	3,817	0.21%
2021/03/02	19	37.11	12	37.26	36.85	7	3,772	0.19%
2021/02/26	3	36.08	0	0.00	36.10	3	3,750	0.08%
2021/02/25	10	36.79	0	0.00	35.70	10	3,697	0.27%
2021/02/24	9	35.85	3	36.07	36.05	6	3,646	0.16%
2021/02/23	20	35.05	1	35.25	35.25	19	3,562	0.53%
2021/02/22	0	0.00	17	33.50	33.50	-17	3,466	-0.49%
2021/02/18	0	0.00	15	33.50	33.70	-15	3,475	-0.43%
2021/02/05	0	0.00	1	33.60	33.50	-1	3,404	-0.03%
2021/02/04	0	0.00	4	33.25	33.45	-4	3,395	-0.12%
2021/02/03	0	0.00	1	33.00	32.90	-1	3,406	-0.03%
2021/01/29	0	0.00	49	31.97	32.05	-49	3,511	-1.40%
2021/01/28	1	32.25	0	0.00	32.45	1	3,542	0.03%
2021/01/27	1	32.80	0	0.00	32.75	1	3,641	0.03%
2021/01/26	2	32.45	0	0.00	32.45	2	3,702	0.05%
2021/01/19	0	0.00	10	33.25	33.35	-10	4,056	-0.25%
2021/01/14	0	0.00	0.4	34.45	34.20	-0.4	4,029	-0.01%
2021/01/13	1	34.45	3	34.70	34.50	-2	4,026	-0.05%
2021/01/12	47	34.51	24	34.34	34.15	23	4,009	0.57%
2021/01/11	1	33.40	0	0.00	33.40	1	3,886	0.03%
2021/01/08	30	33.94	0	0.00	33.85	30	3,853	0.78%
2021/01/07	1	33.55	0	0.00	33.55	1	3,864	0.03%
2021/01/06	0	0.00	1	33.70	33.65	-1	3,912	-0.03%
2021/01/05	12	33.50	2	33.45	33.30	10	3,893	0.26%
2021/01/04	13	33.30	0	0.00	33.40	13	3,897	0.33%
2020/12/31	6	33.63	0	0.00	33.65	6	3,954	0.15%
2020/12/30	5	33.80	0	0.00	33.80	5	4,050	0.12%
2020/12/28	2	33.30	0	0.00	33.15	2	4,062	0.05%
2020/12/25	2	33.40	1	33.45	33.30	1	4,052	0.02%
2020/12/23	0	0.00	3	33.05	33.00	-3	4,219	-0.07%
2020/12/22	4	33.64	0	0.00	33.15	4	4,330	0.09%
2020/12/21	5	34.55	3	34.60	33.80	2	4,367	0.05%
2020/12/18	2	34.20	9	34.10	33.75	-7	4,351	-0.16%
2020/12/16	0	0.00	3	34.10	34.00	-3	4,394	-0.07%
2020/12/15	10	34.00	0	0.00	33.40	10	4,362	0.23%
2020/12/14	8	33.95	37	33.87	33.85	-29	4,359	-0.67%
2020/12/11	20	34.30	1	34.30	34.40	19	4,327	0.44%
2020/12/10	39	33.33	2	32.95	33.50	37	4,267	0.87%
2020/12/09	39	32.25	2	32.68	32.75	37	4,216	0.88%
2020/12/08	52	33.65	69	33.04	32.85	-17	4,122	-0.41%
2020/12/04	1	36.65	4	36.45	36.40	-3	3,860	-0.08%
2020/12/03	1	36.95	0	0.00	36.40	1	3,906	0.03%
2020/12/02	0	0.00	6	37.20	36.95	-6	4,075	-0.15%
2020/12/01	0	0.00	20	37.41	37.50	-20	4,195	-0.48%
2020/11/30	5	37.80	5	37.65	37.60	0	4,223	0.00%
2020/11/27	5	37.25	0	0.00	37.35	5	4,223	0.12%
2020/11/26	7	36.96	3	36.97	36.85	4	4,279	0.09%
2020/11/25	30	37.07	1	36.55	37.05	29	4,336	0.67%
2020/11/24	0	0.00	11	35.80	35.65	-11	4,360	-0.25%
2020/11/23	20	35.07	1	35.00	35.55	19	4,590	0.41%
2020/11/20	26	35.24	0	0.00	35.05	26	4,667	0.56%
2020/11/19	3	35.78	8	36.29	35.85	-5	4,694	-0.11%
2020/11/18	8	35.59	15	35.80	35.60	-7	4,830	-0.14%
2020/11/13	0	0.00	3	36.90	36.55	-3	5,398	-0.06%
2020/11/12	0	0.00	5	36.80	36.70	-5	5,435	-0.09%
2020/11/11	0	0.00	1	36.90	36.80	-1	5,479	-0.02%
2020/11/10	30	36.30	8	36.40	36.15	22	5,508	0.40%
2020/11/09	0	0.00	1	35.35	35.90	-1	5,519	-0.02%
2020/11/05	1	35.00	1	35.00	35.00	0	5,505	0.00%
2020/11/02	14	33.80	14	34.00	34.15	0	5,346	0.00%
2020/10/30	26	35.50	0	0.00	34.80	26	5,274	0.49%
2020/10/29	17	35.72	6	36.10	36.25	11	5,237	0.21%
2020/10/28	7	35.47	20	36.30	35.70	-13	5,193	-0.25%
2020/10/27	10	37.58	4	37.40	37.35	6	5,119	0.12%
2020/10/23	2	38.85	0	0.00	39.00	2	5,175	0.04%
2020/10/20	2	39.55	0	0.00	39.35	2	5,414	0.04%
2020/10/19	1	39.55	1	39.50	39.50	0	5,479	0.00%
2020/10/16	0	0.00	15	39.40	38.85	-15	5,507	-0.27%
2020/10/15	22	39.07	0	0.00	39.10	22	5,583	0.39%
2020/10/14	11	40.00	3	39.95	39.85	8	5,570	0.14%
2020/10/13	2	39.05	3	38.80	38.90	-1	5,575	-0.02%
2020/10/08	10	39.50	1	39.55	39.70	9	5,762	0.16%
2020/10/07	8	38.86	71	38.51	38.95	-63	5,736	-1.10%
2020/09/30	3	39.33	1	39.30	39.10	2	5,642	0.04%
2020/09/29	36	40.04	10	39.05	39.00	26	5,653	0.46%
2020/09/28	33	39.85	9	39.81	39.95	24	5,630	0.43%
2020/09/25	16	39.07	56	38.77	38.05	-40	5,610	-0.71%
2020/09/24	30	38.61	38	38.27	38.10	-8	5,532	-0.14%
2020/09/23	0	0.00	25	40.01	40.30	-25	5,528	-0.45%
2020/09/22	0	0.00	7	39.97	39.95	-7	5,481	-0.13%
2020/09/16	6	40.55	4	40.40	40.45	2	5,438	0.04%
2020/09/15	28	40.07	5	40.33	40.40	23	5,467	0.42%
2020/09/14	2	40.05	29	40.47	40.25	-27	5,435	-0.50%
2020/09/10	1	41.80	11	41.77	42.00	-10	5,418	-0.18%
2020/09/09	4	41.50	30	41.45	41.50	-26	5,438	-0.48%
2020/09/08	20	41.78	0	0.00	42.00	20	5,394	0.37%
2020/09/07	9	41.92	29	41.93	41.75	-20	5,353	-0.37%
2020/09/04	0	0.00	12	40.19	40.60	-12	5,190	-0.23%
2020/09/03	21	39.70	0	0.00	39.00	21	5,060	0.42%
2020/09/02	29	40.42	8	40.15	40.00	21	5,018	0.42%
2020/09/01	0	0.00	15	40.22	40.25	-15	4,986	-0.30%
2020/08/31	11	39.25	1	39.85	39.50	10	4,909	0.20%
2020/08/28	60	39.64	0	0.00	39.15	60	4,876	1.23%
2020/08/27	14	39.15	3	40.38	40.50	11	4,813	0.23%
2020/08/26	22	38.45	73	38.66	39.00	-51	4,599	-1.11%
2020/08/25	3	37.77	3	37.62	37.85	0	4,523	0.00%
2020/08/24	52	37.59	0	0.00	37.40	52	4,474	1.16%
2020/08/21	0	0.00	50	37.99	38.10	-50	4,383	-1.14%
2020/08/20	107	36.75	12	36.18	36.30	95	4,360	2.18%	大買/
2020/08/19	3	37.73	62	37.19	37.60	-59	4,223	-1.40%
2020/08/18	2	35.05	4	35.43	35.05	-2	4,023	-0.05%
2020/08/17	41	34.95	0	0.00	34.65	41	3,984	1.03%
2020/08/14	40	35.51	10	33.70	35.25	30	3,929	0.76%
2020/08/13	0	0.00	99	33.84	33.50	-99	3,869	-2.56%
2020/08/12	4	35.05	0	0.00	34.55	4	3,827	0.10%
2020/08/11	0	0.00	4	35.85	35.70	-4	3,749	-0.11%
2020/08/10	0	0.00	30	35.15	35.15	-30	3,739	-0.80%
2020/08/06	0	0.00	21	35.95	35.10	-21	3,740	-0.56%
2020/08/05	0	0.00	2	36.00	36.15	-2	3,679	-0.05%
2020/08/03	0	0.00	20	36.04	35.75	-20	3,670	-0.54%
2020/07/30	23	36.27	5	36.10	36.10	18	3,550	0.51%
2020/07/29	36	36.02	0	0.00	36.25	36	3,524	1.02%
2020/07/28	2	34.55	64	34.54	34.40	-62	3,433	-1.81%
2020/07/24	0	0.00	5.5	34.60	35.20	-5.5	3,299	-0.17%
2020/07/23	3	36.00	2	35.60	35.90	1	3,206	0.03%
2020/07/22	0	0.00	5	34.10	34.30	-5	3,116	-0.16%
2020/07/21	7	34.01	1	34.15	34.15	6	3,063	0.20%
2020/07/20	0	0.00	20	33.00	33.20	-20	2,968	-0.67%
2020/07/16	50	32.94	31	33.67	33.65	19	2,874	0.66%
2020/07/15	20	31.70	0	0.00	32.15	20	2,735	0.73%
2020/07/14	0	0.00	2	32.70	32.55	-2	2,622	-0.08%
2020/07/09	1	32.35	0	0.00	32.35	1	2,639	0.04%
2020/07/08	0	0.00	40	32.75	32.80	-40	2,631	-1.52%
2020/07/07	30	33.50	0	0.00	33.00	30	2,622	1.14%
2020/07/06	12	32.96	0	0.00	33.35	12	2,537	0.47%
2020/07/03	0	0.00	50	32.50	32.30	-50	2,501	-2.00%
2020/07/02	8	32.15	8	31.88	32.20	0	2,468	0.00%
2020/06/30	0	0.00	1	31.10	31.05	-1	2,407	-0.04%
2020/06/29	1	31.00	0	0.00	30.75	1	2,413	0.04%
2020/06/23	8	31.20	0	0.00	30.90	8	2,432	0.33%
2020/06/22	8	31.60	1	31.65	31.60	7	2,381	0.29%
2020/06/18	0	0.00	24	30.93	30.60	-24	2,345	-1.02%
2020/06/16	2	31.80	2	30.70	31.90	0	2,252	0.00%
2020/06/11	1	30.00	0	0.00	30.00	1	2,256	0.04%
2020/06/08	2	30.65	0	0.00	30.75	2	2,358	0.08%
2020/06/04	1	30.50	0	0.00	30.65	1	2,375	0.04%
2020/06/03	10	30.75	10	31.00	31.10	0	2,375	0.00%
2020/05/28	4	30.23	5	30.00	30.05	-1	2,349	-0.04%
2020/05/27	2	29.45	29	29.36	29.50	-27	2,307	-1.17%
2020/05/26	6	27.83	2	28.98	29.15	4	2,240	0.18%
2020/05/25	51	26.83	1	27.25	27.30	50	2,148	2.33%
2020/05/14	50	26.00	20	25.90	25.70	30	2,134	1.41%
2020/05/07	1	25.25	1	25.45	25.50	0	2,116	0.00%
2020/04/30	19	26.20	0	0.00	26.20	19	2,202	0.86%
2020/04/27	5	25.25	0	0.00	25.25	5	2,267	0.22%
2020/04/17	0	0.00	1	25.00	25.00	-1	2,297	-0.04%
2020/04/16	1	25.40	0	0.00	25.10	1	2,312	0.04%
2020/04/15	10	24.85	0	0.00	24.85	10	2,286	0.44%
2020/04/14	0	0.00	60	24.62	24.85	-60	2,227	-2.69%
2020/04/13	10	24.90	5	24.60	24.40	5	2,249	0.22%
2020/04/09	0	0.00	1	23.85	23.60	-1	2,245	-0.04%
2020/04/07	1	22.85	0	0.00	22.80	1	2,249	0.04%
2020/03/27	0	0.00	5	22.20	21.80	-5	2,200	-0.23%
2020/03/20	10	19.20	2	19.35	19.40	8	2,192	0.36%
2020/03/19	10	19.00	30	18.27	17.65	-20	2,168	-0.92%
2020/03/18	0	0.00	13	19.50	19.55	-13	2,142	-0.61%
2020/03/17	10	20.65	0	0.00	20.40	10	2,159	0.46%
2020/03/16	72	21.84	25	21.62	21.30	47	2,202	2.13%
2020/03/13	10	20.90	50	21.07	21.65	-40	2,184	-1.83%
2020/03/09	2	24.65	0	0.00	24.30	2	2,295	0.09%
2020/03/05	13	26.00	0	0.00	26.25	13	2,525	0.51%
2020/03/04	0	0.00	35	25.40	25.15	-35	2,568	-1.36%
2020/03/03	0	0.00	9	25.55	25.55	-9	2,552	-0.35%
2020/02/17	2	27.10	3	27.15	27.15	-1	2,555	-0.04%
2020/02/13	0	0.00	2	27.45	27.45	-2	2,620	-0.08%
2020/02/12	0	0.00	5	27.45	27.65	-5	2,621	-0.19%
2020/02/11	2	27.40	0	0.00	27.30	2	2,657	0.08%
2020/02/06	10	27.44	0	0.00	28.00	10	2,841	0.35%
2020/02/04	1	27.40	0	0.00	27.35	1	2,883	0.03%
2020/02/03	13	26.68	10	27.15	27.20	3	2,997	0.10%
2020/01/31	21	27.97	10	28.10	28.20	11	3,331	0.33%
2020/01/30	2	28.10	21	28.77	28.10	-19	3,311	-0.57%
2020/01/20	30	31.30	1	31.35	31.20	29	3,257	0.89%
2020/01/16	3	31.65	20	31.85	31.70	-17	3,291	-0.52%
2020/01/08	0	0.00	2	31.88	31.10	-2	3,591	-0.06%
2020/01/07	2	31.80	0	0.00	31.80	2	3,685	0.05%
2020/01/06	9	31.20	0	0.00	31.00	9	3,680	0.24%
2019/12/31	0	0.00	1	31.85	31.90	-1	3,688	-0.03%
2019/12/27	0	0.00	1	31.60	31.40	-1	3,735	-0.03%
2019/12/24	2	31.70	0	0.00	31.70	2	3,799	0.05%
2019/12/23	15	31.56	1	31.10	31.15	14	3,849	0.36%
2019/12/20	50	31.50	15	31.60	31.25	35	3,847	0.91%
2019/12/19	11	31.80	0	0.00	31.65	11	3,844	0.29%
2019/12/12	3	32.20	5	32.03	31.70	-2	3,924	-0.05%
2019/12/11	0	0.00	4	31.85	31.65	-4	3,916	-0.10%
2019/12/06	4	33.08	16	32.63	32.40	-12	3,790	-0.32%
2019/12/05	0	0.00	3	32.93	33.30	-3	3,776	-0.08%
2019/12/04	9	32.56	3	32.30	33.10	6	3,808	0.16%
2019/12/03	3	32.15	1	32.80	32.85	2	3,707	0.05%
2019/12/02	0	0.00	2	31.83	31.90	-2	3,632	-0.06%
2019/11/28	1	31.50	52	31.65	31.30	-51	3,436	-1.48%
2019/11/27	1	31.10	11	31.10	31.20	-10	3,442	-0.29%
2019/11/26	1	30.85	0	0.00	30.70	1	3,391	0.03%
2019/11/22	2	29.70	0	0.00	29.55	2	3,488	0.06%
2019/11/19	1	29.90	0	0.00	29.85	1	3,750	0.03%
2019/11/15	0	0.00	5	29.45	29.75	-5	3,832	-0.13%
2019/11/14	12	29.50	0	0.00	29.35	12	3,896	0.31%
2019/11/12	0	0.00	4	29.83	30.00	-4	4,134	-0.10%
2019/11/11	51	30.90	0	0.00	30.65	51	4,268	1.19%
2019/11/08	1	30.45	0	0.00	30.65	1	4,325	0.02%
2019/11/07	19	31.74	52	32.57	30.80	-33	4,431	-0.74%
2019/11/06	4	31.06	2	31.35	31.20	2	4,393	0.05%
2019/11/05	2	30.85	4	31.40	31.15	-2	4,563	-0.04%
2019/11/04	50	30.79	0	0.00	30.75	50	4,635	1.08%
2019/11/01	2	31.25	0	0.00	31.20	2	4,896	0.04%
2019/10/31	15	31.57	0	0.00	31.70	15	5,012	0.30%
2019/10/30	22	32.08	28	31.85	32.65	-6	4,869	-0.12%
2019/10/25	0	0.00	32	29.50	29.50	-32	4,596	-0.70%
2019/10/24	0	0.00	6	29.80	29.80	-6	4,606	-0.13%
2019/10/23	0	0.00	20	29.80	29.35	-20	4,589	-0.44%
2019/10/22	0	0.00	16	30.00	30.00	-16	4,601	-0.35%
2019/10/21	0	0.00	22	30.20	30.20	-22	4,655	-0.47%
2019/10/18	15	29.82	25	30.14	30.15	-10	4,653	-0.21%
2019/10/17	4	30.29	11	30.06	30.15	-7	4,605	-0.15%
2019/10/16	0	0.00	62	29.45	29.05	-62	4,506	-1.38%
2019/10/15	0	0.00	35	29.55	29.45	-35	4,593	-0.76%
2019/10/14	1	28.65	4	28.94	29.30	-3	4,531	-0.07%
2019/10/07	0	0.00	2	28.40	28.50	-2	4,695	-0.04%
2019/10/04	10	28.17	0	0.00	28.35	10	4,766	0.21%
2019/10/03	25	28.11	0	0.00	28.40	25	4,957	0.50%
2019/10/02	21	27.47	0	0.00	27.55	21	4,983	0.42%
2019/10/01	8	27.01	0	0.00	27.00	8	5,067	0.16%
2019/09/27	1	27.45	2	27.65	27.45	-1	5,163	-0.02%
2019/09/23	50	28.75	0	0.00	28.95	50	5,383	0.93%
2019/09/20	5	29.45	0	0.00	28.95	5	5,436	0.09%
2019/09/19	2	29.15	0	0.00	29.25	2	5,680	0.04%
2019/09/18	0	0.00	85	29.63	29.45	-85	5,930	-1.43%
2019/09/16	2	29.25	0	0.00	29.20	2	6,053	0.03%
2019/09/09	10	28.30	0	0.00	28.75	10	6,223	0.16%
2019/09/06	100	29.40	13	29.15	28.60	87	6,327	1.37%
2019/09/04	13	29.60	0	0.00	29.80	13	6,439	0.20%
2019/09/03	50	29.00	16	28.93	29.00	34	6,584	0.52%
2019/09/02	16	30.00	0	0.00	29.60	16	6,667	0.24%
2019/08/28	0	0.00	1	29.90	29.75	-1	6,902	-0.01%
2019/08/27	3	30.35	0	0.00	29.10	3	6,961	0.04%
2019/08/26	31	30.63	21	30.56	30.55	10	7,187	0.14%
2019/08/23	9	30.84	1	31.20	30.65	8	7,380	0.11%
2019/08/22	0	0.00	6	30.58	30.50	-6	7,476	-0.08%
2019/08/21	1	30.00	4	29.91	29.85	-3	7,625	-0.04%
2019/08/20	0	0.00	13	29.56	29.85	-13	7,849	-0.17%
2019/08/19	1	29.40	10	30.00	29.70	-9	8,016	-0.11%
2019/08/16	8	29.66	15	30.00	29.25	-7	8,194	-0.09%
2019/08/15	2	29.00	2	28.95	28.95	0	8,021	0.00%
2019/08/14	0	0.00	3	28.65	29.10	-3	8,078	-0.04%
2019/08/13	1	29.00	0	0.00	28.65	1	7,934	0.01%
2019/08/12	2	29.05	0	0.00	29.05	2	7,932	0.03%
2019/08/08	2	28.50	2	28.60	28.65	0	7,829	0.00%
2019/08/07	4	27.73	64	28.00	28.00	-60	7,785	-0.77%
2019/08/06	1	27.15	3	27.00	26.90	-2	7,765	-0.03%
2019/08/05	1	27.20	76	27.80	27.50	-75	7,740	-0.97%
2019/08/02	1	26.45	12	26.47	26.25	-11	7,432	-0.15%
2019/07/31	5	24.90	5	25.15	25.25	0	7,382	0.00%
2019/07/29	1	26.15	0	0.00	26.15	1	7,349	0.01%
2019/07/26	6	26.00	0	0.00	26.00	6	7,355	0.08%
2019/07/24	0	0.00	2	26.40	26.20	-2	7,313	-0.03%
2019/07/23	14	26.31	0	0.00	26.10	14	7,288	0.19%
2019/07/19	1	26.85	2	26.98	27.00	-1	7,194	-0.01%
2019/07/18	2	27.20	9	27.19	27.25	-7	7,182	-0.10%
2019/07/17	20	27.00	12	26.95	26.45	8	7,151	0.11%
2019/07/16	0	0.00	21	25.67	26.10	-21	7,047	-0.30%
2019/07/15	4	26.09	201	25.98	25.95	-197	6,997	-2.82%	大賣/鉅額交易
2019/07/12	1	26.90	2	27.13	26.80	-1	6,913	-0.01%
2019/07/11	63	26.40	2	26.63	26.70	61	6,848	0.89%
2019/07/10	10	26.80	0	0.00	26.80	10	6,779	0.15%
2019/07/09	15	27.08	7	27.27	27.35	8	6,692	0.12%
2019/07/08	8	25.56	0	0.00	25.65	8	6,489	0.12%
2019/07/05	203	26.72	1	26.30	26.30	202	6,415	3.15%	大買/鉅額交易
2019/07/03	8	27.64	11	27.55	27.55	-3	6,198	-0.05%
2019/07/02	6	28.03	0	0.00	28.25	6	6,143	0.10%
2019/07/01	0	0.00	2	27.95	27.80	-2	6,108	-0.03%
2019/06/28	79	28.50	11	28.49	28.10	68	6,040	1.13%
2019/06/27	1	29.05	0	0.00	29.35	1	5,939	0.02%
2019/06/26	14	30.84	15	30.70	29.80	-1	5,856	-0.02%
2019/06/25	19	30.05	138	30.48	30.65	-119	5,568	-2.14%	大賣/鉅額交易
2019/06/21	6	28.20	0	0.00	28.55	6	5,269	0.11%
2019/06/20	1	29.30	2	29.00	29.00	-1	5,090	-0.02%
2019/06/17	1	28.70	0	0.00	28.80	1	4,927	0.02%
2019/06/14	20	29.10	1	29.15	29.15	19	4,865	0.39%
2019/06/12	0	0.00	16	29.05	29.25	-16	4,555	-0.35%
2019/06/11	8	29.85	19	29.73	29.95	-11	4,482	-0.25%
2019/06/10	65	28.61	8	28.58	28.50	57	4,286	1.33%
2019/06/06	1	29.10	0	0.00	29.15	1	4,152	0.02%
2019/06/05	28	29.29	68	29.20	29.35	-40	4,100	-0.98%
2019/06/04	0	0.00	6	28.38	28.70	-6	3,912	-0.15%
2019/06/03	16	28.47	14	28.37	28.20	2	3,815	0.05%
2019/05/31	16	27.94	20	27.81	28.25	-4	3,700	-0.11%
2019/05/30	55	27.18	3	26.65	28.00	52	3,383	1.54%
2019/05/29	12	26.60	12	26.93	26.60	0	3,151	0.00%
2019/05/28	3	27.25	4	26.88	25.95	-1	2,933	-0.03%
2019/05/27	9	25.52	14	25.87	27.00	-5	2,663	-0.19%
2019/05/24	4	24.98	10	24.60	24.75	-6	2,390	-0.25%
2019/05/23	0	0.00	42	23.51	23.85	-42	2,218	-1.89%
2019/05/22	3	22.67	1	22.65	22.90	2	2,008	0.10%
2019/05/21	37	22.15	0	0.00	22.50	37	1,992	1.86%
2019/05/20	1	21.25	0	0.00	21.90	1	1,895	0.05%
2019/05/17	20	21.45	0	0.00	21.45	20	1,865	1.07%
2019/05/16	1	22.75	1	22.60	22.60	0	1,810	0.00%
2019/05/14	13	22.86	0	0.00	22.95	13	1,721	0.76%
2019/05/13	10	22.50	0	0.00	22.55	10	1,583	0.63%
2019/05/08	30	21.65	0	0.00	21.90	30	1,444	2.08%
2019/05/03	2	21.40	10	21.60	21.50	-8	1,338	-0.60%
2019/04/29	0	0.00	50	20.90	21.05	-50	1,313	-3.81%
2019/04/24	0	0.00	20	21.40	21.05	-20	1,299	-1.54%
2019/04/23	20	21.20	10	21.00	21.10	10	1,278	0.78%
2019/04/22	50	20.25	0	0.00	20.50	50	1,235	4.05%
2019/04/17	20	20.00	0	0.00	20.00	20	1,332	1.50%
2019/03/19	1	18.95	0	0.00	19.00	1	1,431	0.07%
2019/03/04	0	0.00	1	19.50	19.50	-1	1,855	-0.05%
2019/02/21	1	19.05	0	0.00	19.25	1	1,900	0.05%
2019/01/04	2	21.05	30	20.85	21.35	-28	2,858	-0.98%
2018/12/26	0	0.00	10	20.40	20.25	-10	3,226	-0.31%
2018/12/22	10	20.25	10	20.35	20.25	0	3,323	0.00%
2018/12/21	10	20.15	10	20.40	20.05	0	3,322	0.00%
2018/12/19	0	0.00	5	20.30	20.30	-5	3,241	-0.15%
2018/12/18	0	0.00	2	19.98	20.40	-2	3,234	-0.06%
2018/12/17	1	20.25	2	20.10	20.15	-1	3,212	-0.03%
2018/12/14	0	0.00	4	20.25	20.15	-4	3,218	-0.12%
2018/12/11	1	19.55	0	0.00	19.40	1	3,165	0.03%
2018/11/29	3	19.12	0	0.00	19.25	3	3,143	0.10%
2018/11/28	10	19.10	0	0.00	19.10	10	3,116	0.32%
2018/11/16	2	17.40	20	17.40	17.35	-18	2,958	-0.61%
2018/11/14	0	0.00	10	17.25	17.25	-10	2,943	-0.34%
2018/11/09	20	17.20	0	0.00	17.15	20	2,912	0.69%
2018/11/08	4	17.43	0	0.00	17.55	4	2,928	0.14%
2018/10/30	5	16.65	0	0.00	16.85	5	2,900	0.17%
2018/10/26	11	16.89	10	16.80	16.80	1	2,871	0.03%
2018/10/25	0	0.00	3	17.80	17.55	-3	2,496	-0.12%
2018/10/23	10	18.35	34	18.41	18.35	-24	2,419	-0.99%
2018/10/19	16	19.36	0	0.00	19.10	16	2,390	0.67%
2018/10/15	10	20.55	30	20.18	20.15	-20	2,144	-0.93%
2018/10/09	10	22.55	10	22.90	22.75	0	2,001	0.00%
2018/10/08	0	0.00	2	22.78	22.65	-2	1,955	-0.10%
2018/10/05	10	22.85	17	22.74	22.65	-7	1,941	-0.36%
2018/10/04	1	22.80	3	23.43	23.55	-2	1,857	-0.11%
2018/10/03	1	22.90	21	22.91	22.95	-20	1,753	-1.14%
2018/09/26	20	22.05	0	0.00	21.85	20	1,771	1.13%
2018/09/20	0	0.00	20	21.50	21.50	-20	1,915	-1.04%
2018/09/18	0	0.00	25	21.90	21.90	-25	1,939	-1.29%
2018/09/14	21	22.20	15	22.40	22.25	6	1,927	0.31%
2018/09/11	8	21.16	0	0.00	21.25	8	1,891	0.42%
2018/09/07	3	21.57	20	21.55	21.60	-17	1,940	-0.88%
2018/09/05	1	22.75	2	22.65	22.30	-1	1,900	-0.05%
2018/09/03	0	0.00	20	23.00	22.40	-20	1,941	-1.03%
2018/08/31	12	22.10	0	0.00	22.10	12	1,921	0.62%
2018/08/30	1	21.90	0	0.00	22.05	1	1,971	0.05%
2018/08/29	20	22.25	2	22.53	22.30	18	2,036	0.88%
2018/08/20	0	0.00	10	20.65	20.50	-10	2,246	-0.45%
2018/08/17	10	20.65	0	0.00	20.55	10	2,289	0.44%
2018/08/16	2	20.60	0	0.00	20.55	2	2,307	0.09%
2018/08/13	0	0.00	60	21.61	21.40	-60	2,333	-2.57%
2018/08/09	1	22.15	0	0.00	22.20	1	2,319	0.04%
2018/08/02	1	22.15	7	22.52	22.20	-6	2,476	-0.24%
2018/07/31	0	0.00	28	22.50	22.35	-28	2,487	-1.13%
2018/07/27	0	0.00	3	22.30	22.50	-3	2,474	-0.12%
2018/07/25	0	0.00	1	21.85	22.10	-1	2,456	-0.04%
2018/07/24	3	21.75	0	0.00	21.75	3	2,423	0.12%
2018/07/23	20	22.00	2	21.60	21.65	18	2,373	0.76%
2018/07/20	40	21.20	0	0.00	20.85	40	2,288	1.75%
2018/07/17	0	0.00	36	21.59	21.45	-36	2,253	-1.60%
2018/07/13	1	21.50	0	0.00	21.55	1	2,245	0.04%
2018/07/12	0	0.00	8	21.25	21.40	-8	2,270	-0.35%
2018/07/11	0	0.00	12	21.29	21.25	-12	2,331	-0.51%
2018/07/09	0	0.00	8	21.51	21.50	-8	2,376	-0.34%
2018/07/03	1	21.00	0	0.00	21.00	1	2,311	0.04%
2018/07/02	0	0.00	10	21.85	21.40	-10	2,256	-0.44%
2018/06/28	0	0.00	2	22.20	22.05	-2	2,182	-0.09%
2018/06/27	0	0.00	1	22.65	22.15	-1	2,163	-0.05%
2018/06/22	1	22.60	5	22.85	22.80	-4	2,200	-0.18%
2018/06/21	0	0.00	1	22.80	22.75	-1	2,208	-0.05%
2018/06/20	7	22.61	0	0.00	22.65	7	2,203	0.32%
2018/06/19	6	22.90	12	22.80	22.90	-6	2,176	-0.28%
2018/06/15	6	22.88	3.5	22.61	22.50	2.5	2,154	0.12%
2018/06/13	2	22.10	0	0.00	22.00	2	2,147	0.09%
2018/06/12	35	22.25	0	0.00	22.25	35	2,152	1.63%
2018/06/11	2	22.08	1	22.25	22.10	1	2,144	0.05%
2018/06/07	2	22.80	0	0.00	23.20	2	2,103	0.10%
2018/06/06	3	22.88	0	0.00	23.05	3	2,064	0.15%
2018/06/05	0	0.00	1	22.30	22.35	-1	1,998	-0.05%
2018/06/04	10	22.10	0	0.00	22.30	10	1,981	0.50%
2018/06/01	11	21.93	2	21.73	22.10	9	1,952	0.46%
2018/05/30	5	20.95	0	0.00	21.05	5	1,884	0.27%
2018/05/29	4	21.10	0	0.00	20.85	4	1,891	0.21%
2018/05/25	10	21.75	12	21.73	22.00	-2	1,843	-0.11%
2018/05/24	9	21.65	1	21.60	21.75	8	1,805	0.44%
2018/05/23	0	0.00	1	21.45	21.50	-1	1,793	-0.06%
2018/05/22	20	21.45	30	21.45	21.45	-10	1,767	-0.57%
2018/05/21	0	0.00	12	21.37	21.50	-12	1,755	-0.68%
2018/05/18	0	0.00	1	20.45	20.80	-1	1,705	-0.06%
2018/05/16	10	19.90	0	0.00	19.80	10	1,701	0.59%
2018/05/15	2	19.95	0	0.00	19.75	2	1,723	0.12%
2018/05/10	0	0.00	1	19.80	19.70	-1	1,775	-0.06%
2018/05/07	1	18.90	0	0.00	18.85	1	1,777	0.06%
2018/04/25	5	19.05	2	18.80	19.20	3	2,034	0.15%
2018/04/24	1	19.15	0	0.00	19.00	1	2,103	0.05%
2018/04/20	5	19.40	0	0.00	19.40	5	2,372	0.21%
2018/04/18	5	19.80	1	19.65	19.60	4	2,718	0.15%
2018/04/17	15	19.83	0	0.00	19.45	15	2,719	0.55%
2018/04/16	2	20.45	20	20.40	20.10	-18	2,727	-0.66%
2018/04/09	20	21.30	0	0.00	21.10	20	2,984	0.67%
2018/03/28	0	20.90	0	0.00	20.90	0	3,452	0.00%
2018/03/27	0	0.00	61	20.93	20.55	-61	3,438	-1.77%
2018/03/22	0	0.00	6	21.65	21.50	-6	3,384	-0.18%
2018/03/20	6	21.60	5	21.60	21.65	1	3,359	0.03%
2018/03/19	10	21.50	13	21.15	21.15	-3	3,348	-0.09%
2018/03/16	0	0.00	10	20.95	20.90	-10	3,325	-0.30%
2018/03/15	1	21.40	0	0.00	21.45	1	3,282	0.03%
2018/03/14	11	21.50	15	21.50	21.50	-4	3,265	-0.12%
2018/03/12	0	0.00	2	21.38	21.40	-2	3,217	-0.06%
2018/03/09	16	20.53	0	0.00	21.10	16	3,204	0.50%
2018/03/07	2	20.50	0	0.00	20.35	2	3,302	0.06%
2018/03/06	0	0.00	5	20.45	20.55	-5	3,300	-0.15%
2018/03/05	0	0.00	5	20.83	20.65	-5	3,305	-0.15%
2018/03/01	21	21.62	0	0.00	21.60	21	3,366	0.62%
2018/02/21	12	21.15	0	0.00	21.25	12	3,444	0.35%
2018/02/09	1	20.20	0	0.00	20.60	1	3,459	0.03%
2018/02/06	1	21.60	14	20.53	20.05	-13	3,411	-0.38%
2018/02/05	2	21.58	0	0.00	21.95	2	3,357	0.06%
2018/02/02	1	21.90	0	0.00	21.90	1	3,319	0.03%
2018/01/30	6	22.11	0	0.00	22.00	6	3,329	0.18%
2018/01/26	1	22.80	0	0.00	22.75	1	3,283	0.03%
2018/01/25	3	22.97	0	0.00	22.90	3	3,301	0.09%
2018/01/23	2	22.95	1	23.20	23.15	1	3,334	0.03%
2018/01/22	1	23.00	0	0.00	22.65	1	3,294	0.03%
2018/01/19	10	23.05	21	23.00	23.20	-11	3,279	-0.34%
2018/01/18	18	23.72	2	23.00	23.00	16	3,253	0.49%
2018/01/17	31	23.95	0	0.00	23.80	31	3,185	0.97%
2018/01/16	12	22.95	6	23.47	23.75	6	3,049	0.20%
2018/01/15	46	23.25	1	23.15	22.45	45	2,889	1.56%
2018/01/12	12	22.79	60	22.34	22.80	-48	2,644	-1.82%
2018/01/11	10	21.80	2	22.08	21.90	8	2,536	0.32%
2018/01/10	62	21.95	0	0.00	22.00	62	2,497	2.48%
2018/01/05	2	21.95	0	0.00	22.05	2	2,418	0.08%
2018/01/03	0	0.00	1	21.90	21.85	-1	2,314	-0.04%
2018/01/02	4	21.48	8	21.53	21.70	-4	2,187	-0.18%