冠德 (2520)-富邦-高雄券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
53.6
漲跌
▼0.3
漲幅
-0.56%
成交量
6,314張
產業
上市營建類股
376人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

冠德 (2520)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	5	53.58	1	53.50	53.60	4	12,229	0.03%
2024/05/23	4.9	54.29	2	53.65	53.90	2.9	12,156	0.02%
2024/05/22	2	57.25	1	57.40	56.90	1	11,867	0.01%
2024/05/21	9.8	57.92	10	57.48	57.80	-0.2	11,734	0.00%
2024/05/20	7.1	59.90	8	60.04	58.80	-0.9	11,595	-0.01%
2024/05/17	1.5	57.46	4.2	57.58	58.40	-2.7	11,186	-0.02%
2024/05/16	6.3	56.64	9	56.38	56.40	-2.8	11,024	-0.02%
2024/05/15	12.2	55.01	3	55.20	54.20	9.2	10,814	0.09%
2024/05/14	12	55.18	11.1	55.62	54.70	1	10,674	0.01%
2024/05/13	10	56.57	4	56.25	56.80	6	10,442	0.06%
2024/05/10	5	58.02	48	57.93	56.90	-43	10,181	-0.42%
2024/05/09	28.4	59.34	23	58.65	57.10	5.4	9,814	0.05%
2024/05/08	32	59.41	40.1	58.81	58.20	-8.1	9,506	-0.09%
2024/05/07	48.1	61.51	95.6	61.37	61.60	-47.5	9,186	-0.52%
2024/05/06	40.5	61.45	40.3	62.92	63.40	0.3	8,657	0.00%
2024/05/03	94.4	59.67	28.5	60.12	61.00	65.9	8,213	0.80%
2024/05/02	54.5	59.13	45.4	59.48	60.00	9.1	7,784	0.12%
2024/04/30	21.5	56.10	11	55.04	56.30	10.5	7,191	0.15%
2024/04/29	30.2	56.98	19.5	56.70	57.50	10.7	6,801	0.16%
2024/04/26	23.5	54.77	16	54.40	54.60	7.5	6,223	0.12%
2024/04/25	7.1	52.06	13	52.82	52.50	-5.9	5,733	-0.10%
2024/04/24	5	50.40	3	50.90	50.50	2	5,350	0.04%
2024/04/23	3	49.24	10	48.79	50.80	-7	5,194	-0.13%
2024/04/22	112	52.24	116	51.90	48.95	-4	4,823	-0.08%	大買/大賣/
2024/04/19	26	49.03	18.3	48.83	49.40	7.7	3,703	0.21%
2024/04/18	7.1	46.76	5	48.46	49.40	2.1	3,077	0.07%
2024/04/17	3	44.13	11	44.58	44.95	-8	2,795	-0.29%
2024/04/16	1	42.80	0	0.00	43.20	1	2,747	0.04%
2024/04/12	12	44.98	7	45.06	45.25	5	2,704	0.19%
2024/04/11	11	43.90	11	44.01	44.90	0	2,753	0.00%
2024/04/10	1	43.15	3	43.17	43.50	-2	2,642	-0.08%
2024/04/09	4	42.75	0	0.00	42.75	4	2,585	0.15%
2024/04/02	8	43.26	7	42.93	42.65	1	2,456	0.04%
2024/04/01	2	41.80	5	42.02	42.35	-3	2,392	-0.13%
2024/03/28	0	0.00	7	41.89	41.05	-7	2,268	-0.31%
2024/03/27	1	40.55	20	40.53	41.30	-19	2,232	-0.85%
2024/03/26	16	39.64	0	0.00	39.75	16	2,109	0.76%
2024/03/25	0	39.20	1	39.05	39.15	-1	2,096	-0.05%
2024/03/22	1	38.70	5	38.45	38.65	-4	2,089	-0.19%
2024/03/21	0	0.00	1	39.00	39.00	-1	2,101	-0.05%
2024/03/20	0	38.72	0	0.00	38.30	0	2,122	0.00%
2024/03/19	0	39.02	0	0.00	38.95	0	2,210	0.00%
2024/03/18	0	0.00	0.5	38.80	38.80	-0.5	2,231	-0.02%
2024/03/15	1.1	38.69	0.4	38.65	38.55	0.7	2,243	0.03%
2024/03/14	0.4	39.39	1	39.50	39.50	-0.6	2,246	-0.03%
2024/03/12	1	39.00	5	39.25	39.30	-4	2,287	-0.17%
2024/03/11	0	0.00	4	38.70	38.75	-4	2,309	-0.17%
2024/03/08	2	38.20	2	38.00	38.20	0	2,352	0.00%
2024/03/07	0	0.00	3	38.35	38.45	-3	2,366	-0.13%
2024/03/05	1	38.45	0	0.00	38.70	1	2,372	0.04%
2024/03/04	2	39.08	0	0.00	38.90	2	2,360	0.08%
2024/02/27	2	39.30	2	39.30	39.25	0	2,389	0.00%
2024/02/26	2	39.50	0	0.00	39.10	2	2,386	0.08%
2024/02/23	0	0.00	3	40.05	39.85	-3	2,364	-0.13%
2024/02/21	10	40.65	0	0.00	40.45	10	2,383	0.42%
2024/02/15	1	39.40	3	39.35	39.40	-2	2,310	-0.09%
2024/02/05	0	0.00	1	39.00	38.90	-1	2,295	-0.04%
2024/01/29	0	0.00	6	39.45	39.55	-6	2,260	-0.27%
2024/01/26	6	39.80	1	39.55	39.95	5	2,251	0.22%
2024/01/22	1	38.80	0	0.00	38.80	1	2,240	0.04%
2024/01/19	1	38.20	0	0.00	38.10	1	2,278	0.04%
2024/01/17	1	38.60	0	0.00	37.85	1	2,257	0.04%
2024/01/12	2	39.15	0	0.00	39.10	2	2,170	0.09%
2024/01/11	1	39.35	6	39.38	39.20	-5	2,147	-0.23%
2024/01/09	0	0.00	3	40.10	39.90	-3	2,152	-0.14%
2024/01/08	0	0.00	3	41.53	40.80	-3	2,110	-0.14%
2024/01/05	2	40.85	1	41.70	40.90	1	2,032	0.05%
2024/01/03	0	0.00	7.1	38.98	38.80	-7.1	1,839	-0.39%
2024/01/02	2	38.85	0	0.00	39.10	2	1,848	0.11%
2023/12/29	0	0.00	0.2	38.85	38.85	-0.2	1,839	-0.01%
2023/12/25	0	0.00	0	38.50	38.45	0	1,836	0.00%
2023/12/22	1	38.10	0	0.00	38.25	1	1,830	0.05%
2023/12/21	1	37.80	1	37.90	37.70	0	1,822	0.00%
2023/12/20	1	38.35	1	38.00	38.00	0	1,809	0.00%
2023/12/19	0	0.00	1	38.30	38.50	-1	1,782	-0.06%
2023/12/15	4.1	38.85	3	38.78	38.55	1.1	1,756	0.06%
2023/12/14	1	39.75	32	39.15	39.10	-31	1,719	-1.80%
2023/12/13	4	38.13	16	37.74	38.25	-12	1,597	-0.75%
2023/12/12	13	37.41	0	0.00	37.25	13	1,577	0.83%
2023/12/11	1	37.80	23	38.00	37.70	-22	1,543	-1.43%
2023/12/08	27	38.17	209	38.01	38.15	-182	1,511	-12.04%	大賣/鉅額交易
2023/12/07	19	38.63	0	0.00	38.70	19	1,449	1.31%
2023/12/06	25	39.25	1	39.80	39.00	24	1,398	1.72%
2023/12/05	10	39.05	5.1	39.15	39.15	4.9	1,351	0.36%
2023/12/01	2.1	37.70	153	37.64	37.85	-150.9	1,283	-11.76%	大賣/鉅額交易
2023/11/30	29	37.40	0	0.00	37.50	29	1,290	2.25%
2023/11/29	53.1	37.47	0	0.00	37.35	53.1	1,300	4.08%
2023/11/28	78.1	37.64	0	0.00	37.65	78.1	1,390	5.62%
2023/11/27	0.1	37.60	0	0.00	37.70	0.1	1,394	0.01%
2023/11/24	0.1	36.85	0	0.00	36.80	0.1	1,350	0.00%
2023/11/22	6	36.10	0.6	36.20	36.25	5.4	1,345	0.40%
2023/11/21	8	36.15	0	0.00	36.10	8	1,349	0.59%
2023/11/20	2	36.60	2	36.40	36.45	0	1,332	0.00%
2023/11/17	2	35.60	0	0.00	35.75	2	1,319	0.15%
2023/11/15	198	35.29	2	35.33	35.50	196	1,359	14.42%	大買/鉅額交易
2023/11/14	14	34.93	0	0.00	34.95	14	1,374	1.02%
2023/11/09	1	34.85	0	0.00	34.75	1	1,430	0.07%
2023/11/06	0	0.00	0.5	35.15	35.05	-0.5	1,543	-0.03%
2023/11/03	0	0.00	0.1	35.15	35.10	-0.1	1,561	-0.01%
2023/11/02	0	0.00	1	34.90	34.90	-1	1,581	-0.06%
2023/10/27	2	34.85	3	34.63	34.55	-1	1,744	-0.06%
2023/10/25	0	0.00	2	34.35	34.05	-2	1,782	-0.11%
2023/10/24	4	34.33	4	34.35	34.40	0	1,845	0.00%
2023/10/23	0	0.00	1	33.85	33.75	-1	1,868	-0.05%
2023/10/20	0	0.00	250	32.84	33.05	-250	1,877	-13.32%	大賣/鉅額交易
2023/10/19	0	0.00	230	33.26	33.35	-230	1,902	-12.09%	大賣/鉅額交易
2023/10/18	0	0.00	16	33.90	34.10	-16	1,897	-0.84%
2023/10/16	6	33.66	0	0.00	33.70	6	1,877	0.32%
2023/10/13	39	33.71	0	0.00	33.75	39	1,879	2.07%
2023/10/12	7	33.59	1	33.70	33.80	6	1,880	0.32%
2023/10/11	67	33.95	0	0.00	33.80	67	1,872	3.58%
2023/10/06	122	34.24	1	34.40	34.10	121	1,850	6.54%	大買/鉅額交易
2023/10/05	72	33.55	1	33.50	33.55	71	1,821	3.90%
2023/10/04	54	33.41	0	0.00	33.40	54	1,815	2.97%
2023/10/03	0	0.00	1	33.60	33.70	-1	1,800	-0.06%
2023/10/02	4	32.98	0	0.00	33.25	4	1,798	0.22%
2023/09/26	1	32.40	0	0.00	32.35	1	1,826	0.05%
2023/09/22	3	32.52	0	0.00	32.55	3	1,822	0.16%
2023/09/21	4	32.83	0	0.00	32.80	4	1,821	0.22%
2023/09/20	3	33.07	0	0.00	33.10	3	1,815	0.17%
2023/09/19	13	33.43	1	33.35	33.25	12	1,811	0.66%
2023/09/18	16	33.53	0	0.00	33.60	16	1,806	0.89%
2023/09/15	4	33.54	0	0.00	33.50	4	1,809	0.22%
2023/09/08	5	33.67	0	0.00	33.75	5	1,778	0.28%
2023/09/07	15	33.86	1.4	33.93	33.70	13.6	1,777	0.76%
2023/09/06	3	33.77	0	0.00	33.95	3	1,776	0.17%
2023/09/04	30	33.89	0.4	33.99	34.00	29.6	1,743	1.70%
2023/09/01	14	33.44	2	33.65	34.00	12	1,703	0.70%
2023/08/31	0	0.00	0.1	32.30	32.45	-0.1	1,598	0.00%
2023/08/29	21	31.95	0	0.00	32.05	21	1,568	1.34%
2023/08/18	1	32.75	0	0.00	32.60	1	1,471	0.07%
2023/08/17	5	31.36	0	0.00	31.95	5	1,438	0.35%
2023/08/15	1	31.00	0	0.00	30.90	1	1,390	0.07%
2023/08/14	1	31.40	2	31.10	31.20	-1	1,373	-0.07%
2023/08/11	0	0.00	3	33.00	32.70	-3	1,310	-0.23%
2023/08/10	2	32.70	0	32.65	32.70	2	1,270	0.15%
2023/08/09	0	0.00	0	32.40	32.15	0	1,235	0.00%
2023/08/08	0	0.00	0	32.60	32.45	0	1,205	0.00%
2023/08/07	1	32.20	0	32.00	32.05	1	1,172	0.08%
2023/08/04	2	32.10	3.5	31.99	31.80	-1.5	1,144	-0.13%
2023/08/02	0.2	32.10	2	31.81	31.90	-1.8	1,076	-0.17%
2023/08/01	0	0.00	3	30.70	30.90	-3	974	-0.31%
2023/07/31	0	0.00	2	30.30	30.55	-2	952	-0.21%
2023/07/27	1	28.55	3	28.67	28.95	-2	846	-0.24%
2023/07/26	3.1	30.00	0	0.00	29.95	3.1	779	0.39%
2023/07/25	0	29.85	0	0.00	29.90	0	715	0.00%
2023/07/21	1	29.90	0	0.00	29.90	1	661	0.16%
2023/07/20	1	29.85	0	0.00	29.80	1	659	0.15%
2023/07/18	0	29.95	0	0.00	29.90	0	620	0.01%
2023/07/12	0.1	30.10	0	0.00	30.10	0.1	613	0.01%
2023/07/06	0	0.00	1	30.50	30.55	-1	612	-0.16%
2023/07/05	1	30.80	0	0.00	30.75	1	601	0.17%
2023/06/12	0	0.00	1	30.55	30.55	-1	687	-0.15%
2023/06/09	0	0.00	2	30.20	30.15	-2	679	-0.29%
2023/06/07	0	0.00	1	30.00	29.90	-1	689	-0.14%
2023/05/22	0	0.00	0.1	29.60	29.55	-0.1	684	-0.01%
2023/05/18	1	29.30	0	0.00	29.55	1	682	0.15%
2023/05/09	2	29.45	0	0.00	29.45	2	709	0.28%
2023/05/08	1	29.90	0	0.00	29.90	1	709	0.14%
2023/05/04	0	0.00	0	29.80	29.70	0	723	0.00%
2023/04/25	0	0.00	0.1	29.00	28.75	-0.1	735	-0.01%
2023/04/20	1	29.60	0	0.00	29.60	1	726	0.14%
2023/04/12	0	0.00	70.1	30.59	30.65	-70.1	735	-9.53%
2023/04/11	0	0.00	1	30.60	30.65	-1	736	-0.14%
2023/04/07	70	30.34	0	0.00	30.40	70	727	9.62%
2023/03/31	1	30.05	0	0.00	30.00	1	715	0.14%
2023/03/27	0	30.00	1	29.95	30.00	-1	729	-0.13%
2023/03/22	0.1	29.35	0	0.00	29.55	0.1	713	0.01%
2023/03/20	0	28.80	0	0.00	28.80	0	743	0.00%
2023/03/15	1.1	28.90	2	29.00	28.70	-0.9	704	-0.13%
2023/03/07	0	0.00	1	29.50	29.55	-1	678	-0.15%
2023/03/03	0	0.00	2	29.20	29.20	-2	677	-0.30%
2023/02/22	0.1	29.10	0	0.00	28.95	0.1	698	0.01%
2023/02/14	2	28.58	0	0.00	28.55	2	768	0.26%
2023/02/13	1	28.56	0	0.00	28.65	1	783	0.13%
2023/02/10	1	28.85	0	0.00	29.00	1	783	0.13%
2023/02/06	1	29.40	1	29.35	29.40	0	824	0.00%
2023/02/03	0	0.00	1	29.30	29.30	-1	821	-0.12%
2023/01/30	0	28.75	0	0.00	28.90	0	800	0.00%
2023/01/12	0	0.00	0.5	29.30	29.20	-0.5	825	-0.06%
2023/01/06	0	0.00	2	29.68	29.75	-2	828	-0.24%
2023/01/03	2	29.25	0	0.00	29.65	2	859	0.23%
2022/12/30	0	0.00	1	29.10	29.20	-1	847	-0.12%
2022/12/14	1	29.00	1	28.85	28.75	0	1,020	0.00%
2022/12/12	1	28.30	0	29.30	29.10	1	1,010	0.10%
2022/11/18	1	27.80	0	0.00	27.50	1	1,142	0.09%
2022/11/17	0	28.00	2.1	27.94	28.05	-2.1	1,130	-0.18%
2022/11/15	0	0.00	0.4	27.60	27.60	-0.4	1,122	-0.04%
2022/11/14	0	0.00	6	27.47	27.60	-6	1,139	-0.53%
2022/11/11	1.4	27.00	0	27.15	27.10	1.4	1,147	0.12%
2022/11/09	0	0.00	1	26.50	26.80	-1	1,161	-0.09%
2022/11/08	1	25.80	0	0.00	25.95	1	1,145	0.09%
2022/11/07	0	0.00	1.1	25.48	25.70	-1.1	1,146	-0.10%
2022/11/02	0	0.00	1	24.85	24.85	-1	1,150	-0.09%
2022/11/01	0	0.00	1	24.30	24.25	-1	1,150	-0.09%
2022/10/24	0	24.35	0	0.00	24.35	0	1,306	0.00%
2022/10/19	1	24.30	0	0.00	24.05	1	1,337	0.07%
2022/10/17	1	23.70	0	0.00	23.90	1	1,351	0.07%
2022/10/13	0.9	24.00	0	0.00	23.85	0.9	1,365	0.07%
2022/10/11	1	24.20	0	0.00	24.05	1	1,390	0.07%
2022/10/06	0	0.00	1	25.30	25.20	-1	1,399	-0.07%
2022/09/30	0	0.00	11	25.20	25.30	-11	1,397	-0.79%
2022/09/29	0	0.00	1	24.85	24.75	-1	1,389	-0.07%
2022/09/28	0.1	23.95	0	0.00	23.95	0.1	1,354	0.01%
2022/09/27	1	24.40	0	0.00	24.70	1	1,323	0.08%
2022/09/23	3	25.87	0	0.00	25.90	3	1,302	0.23%
2022/09/22	1	26.25	0	0.00	26.25	1	1,302	0.08%
2022/09/21	1	26.60	0	0.00	26.60	1	1,290	0.08%
2022/09/20	0.1	26.90	0	0.00	26.85	0.1	1,286	0.00%
2022/09/15	0	0.00	0.1	27.10	27.55	-0.1	1,297	0.00%
2022/09/14	0	27.50	0	0.00	27.00	0	1,290	0.00%
2022/09/13	0.1	27.70	0	0.00	27.60	0.1	1,270	0.00%
2022/09/08	0.1	26.75	0	0.00	26.95	0.1	1,242	0.00%
2022/09/07	2.1	26.40	0	0.00	26.40	2.1	1,208	0.17%
2022/09/06	2	27.05	0	0.00	27.05	2	1,187	0.17%
2022/09/05	1	27.30	0	0.00	27.45	1	1,173	0.09%
2022/09/01	1	27.81	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%
2022/08/22	1	28.05	0	0.00	28.35	1	1,084	0.09%
2022/08/18	0	0.00	1	27.70	27.70	-1	1,035	-0.10%
2022/08/16	1	28.20	2	28.15	28.25	-1	1,002	-0.10%
2022/08/15	2	28.30	0	0.00	28.30	2	994	0.20%
2022/08/12	2	28.20	0	0.00	28.40	2	994	0.20%
2022/08/10	0	0.00	1	28.10	27.95	-1	985	-0.10%
2022/08/04	1.1	26.40	0	0.00	26.55	1.1	975	0.11%
2022/08/03	6	27.10	0	0.00	26.70	6	964	0.62%
2022/08/01	3	27.23	0	0.00	27.80	3	930	0.32%
2022/07/27	1	29.70	0	0.00	29.75	1	822	0.12%
2022/07/22	1	29.60	0	0.00	29.65	1	780	0.13%
2022/07/19	1	29.60	0	0.00	30.15	1	775	0.13%
2022/07/15	0	28.85	2	28.93	28.70	-2	754	-0.26%
2022/07/14	0.1	29.99	2	29.35	29.55	-2	734	-0.27%
2022/07/13	1	29.75	2	29.83	29.85	-1	732	-0.14%
2022/07/12	0.1	29.75	0	0.00	29.60	0.1	731	0.01%
2022/07/11	0	0.00	1	30.30	30.20	-1	725	-0.14%
2022/07/08	0.1	31.05	0	0.00	30.70	0.1	719	0.01%
2022/07/07	0	0.00	1	31.05	31.05	-1	718	-0.14%
2022/07/06	0	0.00	1	31.00	30.85	-1	742	-0.13%
2022/07/05	0	0.00	2	31.45	31.50	-2	743	-0.27%
2022/07/01	2	31.63	1	32.25	31.45	1	749	0.13%
2022/06/16	0.1	34.85	1	34.95	34.65	-0.9	927	-0.10%
2022/05/30	0	0.00	2	34.75	34.90	-2	1,070	-0.19%
2022/05/27	0	0.00	2	34.73	34.65	-2	1,076	-0.19%
2022/05/25	0	0.00	24	34.50	34.55	-24	1,103	-2.18%
2022/05/16	0	0.00	3	33.50	33.85	-3	1,179	-0.25%
2022/05/13	1	32.65	2	33.05	33.25	-1	1,182	-0.08%
2022/05/12	2	33.25	0	0.00	32.85	2	1,172	0.17%
2022/05/10	1	33.40	0	0.00	33.65	1	1,151	0.09%
2022/05/06	1	34.25	0	0.00	34.40	1	1,149	0.09%
2022/05/05	1	35.05	0	0.00	34.85	1	1,158	0.09%
2022/05/03	2	34.80	0	0.00	34.85	2	1,179	0.17%
2022/04/28	0	0.00	5	34.34	34.45	-5	1,210	-0.41%
2022/04/27	2	34.00	0	0.00	34.60	2	1,213	0.16%
2022/04/26	1	34.55	0	0.00	34.70	1	1,216	0.08%
2022/04/25	2	34.55	1	34.80	34.55	1	1,219	0.08%
2022/04/22	1	35.45	0	0.00	35.45	1	1,222	0.08%
2022/04/21	4	35.24	0	0.00	35.20	4	1,236	0.32%
2022/04/20	1	34.70	0	0.00	34.65	1	1,231	0.08%
2022/04/15	2	34.68	0	0.00	34.70	2	1,264	0.16%
2022/04/13	0.1	34.75	1.1	34.71	34.85	-1	1,298	-0.08%
2022/04/12	1	34.75	1	34.60	34.45	0	1,305	0.00%
2022/04/11	1	35.25	0	0.00	35.10	1	1,285	0.08%
2022/04/08	0	0.00	1	35.55	35.60	-1	1,282	-0.08%
2022/04/07	5.9	35.85	0	0.00	35.55	5.9	1,279	0.46%
2022/04/06	0	0.00	4	35.60	35.70	-4	1,264	-0.32%
2022/03/30	1	36.25	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	1.7	36.35	3	36.40	36.40	-1.3	1,228	-0.11%
2022/03/24	0	38.80	0	0.00	38.65	0	1,159	0.00%
2022/03/23	1	38.90	6	39.03	38.95	-5	1,169	-0.43%
2022/03/22	1	38.80	2.1	38.73	38.80	-1.1	1,182	-0.09%
2022/03/21	1	38.90	2	38.35	38.35	-1	1,186	-0.08%
2022/03/17	0	0.00	2	37.80	37.95	-2	1,171	-0.17%
2022/03/10	1	37.50	2.1	37.36	37.30	-1.1	1,193	-0.09%
2022/03/09	0.1	36.80	0	0.00	37.05	0.1	1,213	0.01%
2022/03/08	25	36.74	0	0.00	36.55	25	1,221	2.05%
2022/03/07	25	37.31	1	37.30	37.30	24	1,220	1.97%
2022/03/04	1	37.95	0	38.25	37.95	1	1,228	0.08%
2022/03/03	1	38.20	7	38.19	38.20	-6	1,242	-0.49%
2022/03/02	0	0.00	3	37.95	37.95	-3	1,261	-0.24%
2022/02/25	1.1	37.07	2	37.25	37.25	-0.9	1,338	-0.07%
2022/02/24	0	0.00	1	36.95	37.10	-1	1,349	-0.07%
2022/02/23	5	37.76	0	0.00	37.85	5	1,367	0.37%
2022/02/22	4	37.85	0	0.00	37.85	4	1,380	0.29%
2022/02/21	4	37.74	0	0.00	38.30	4	1,371	0.29%
2022/02/18	1	37.45	0	0.00	37.50	1	1,353	0.07%
2022/02/16	0	0.00	1	37.35	37.35	-1	1,391	-0.07%
2022/02/15	0	0.00	0	37.35	37.30	0	1,387	0.00%
2022/02/10	0.1	37.00	0	0.00	37.05	0.1	1,454	0.00%
2022/02/09	0	0.00	0.2	36.95	36.90	-0.2	1,464	-0.01%
2022/02/08	1	36.90	0	0.00	36.95	1	1,475	0.07%
2022/01/26	0.1	35.40	0	0.00	35.50	0.1	1,533	0.01%
2022/01/25	1	35.15	0	0.00	35.30	1	1,595	0.06%
2022/01/24	1	35.30	0	0.00	35.80	1	1,605	0.06%
2022/01/21	1	35.91	7	35.95	35.95	-6	1,612	-0.37%
2022/01/20	0	0.00	0.1	36.50	36.35	-0.1	1,605	-0.01%
2022/01/19	0	0.00	2	36.50	36.40	-2	1,607	-0.12%
2022/01/18	0.1	36.45	2	36.20	36.25	-1.9	1,607	-0.12%
2022/01/17	0	36.05	0	0.00	36.00	0	1,605	0.00%
2022/01/12	0	0.00	1	36.80	36.80	-1	1,612	-0.06%
2022/01/10	1	36.61	0	0.00	36.70	1	1,613	0.06%
2022/01/07	4	37.33	0	0.00	36.90	4	1,607	0.25%
2022/01/05	2	37.40	0	0.00	37.45	2	1,599	0.13%
2021/12/29	10	37.75	0	0.00	37.80	10	1,624	0.62%
2021/12/23	6	37.54	11	37.40	37.45	-5	1,706	-0.29%
2021/12/22	2	37.60	0	0.00	37.65	2	1,692	0.12%
2021/12/21	2	37.65	0	0.00	37.65	2	1,705	0.12%
2021/12/20	11	37.65	0	0.00	37.65	11	1,722	0.64%
2021/12/17	1.1	37.77	1	37.85	37.70	0.1	1,721	0.01%
2021/12/16	3	37.83	0	0.00	37.85	3	1,715	0.18%
2021/12/15	1	38.00	0	0.00	38.00	1	1,706	0.06%
2021/12/14	2	38.10	0	0.00	38.10	2	1,705	0.12%
2021/12/13	0	38.90	3	38.75	38.75	-3	1,686	-0.18%
2021/12/10	2	38.90	0	0.00	38.90	2	1,683	0.12%
2021/12/09	1	38.90	0	0.00	38.80	1	1,675	0.06%
2021/12/07	0	0.00	0.2	38.80	38.85	-0.2	1,690	-0.01%
2021/12/06	1	38.65	0	0.00	38.65	1	1,685	0.06%
2021/12/03	0	0.00	0.1	38.90	38.75	-0.1	1,713	-0.01%
2021/12/02	0	38.55	0	0.00	38.60	0	1,728	0.00%
2021/12/01	0	0.00	1	38.60	38.65	-1	1,747	-0.06%
2021/11/30	0	0.00	1	38.30	38.50	-1	1,750	-0.06%
2021/11/29	0.2	37.80	0	0.00	37.75	0.2	1,749	0.01%
2021/11/26	1	38.00	0	0.00	38.00	1	1,793	0.06%
2021/11/25	2.6	38.06	1	38.50	38.20	1.6	1,799	0.09%
2021/11/24	1	38.60	0	0.00	38.50	1	1,816	0.06%
2021/11/23	0	0.00	5	38.45	38.00	-5	1,776	-0.28%
2021/11/19	2	38.70	0	0.00	38.55	2	1,754	0.12%
2021/11/18	2	38.50	2	38.50	38.45	0	1,789	0.00%
2021/11/15	0.3	39.00	0	0.00	38.85	0.3	1,914	0.02%
2021/11/11	5	38.50	0	0.00	38.50	5	2,024	0.25%
2021/11/03	2	37.70	0	0.00	37.65	2	2,446	0.08%
2021/11/01	10	38.53	0	0.00	38.20	10	2,536	0.39%
2021/10/26	1	38.10	0	0.00	38.15	1	2,680	0.04%
2021/10/25	2.3	38.13	0	0.00	38.10	2.3	2,702	0.09%
2021/10/22	1	38.20	0	0.00	38.20	1	2,755	0.04%
2021/10/21	2	38.45	0	0.00	38.20	2	2,785	0.07%
2021/10/19	1	38.40	0	0.00	38.55	1	2,859	0.03%
2021/10/18	0	38.65	0	0.00	38.75	0	2,871	0.00%
2021/10/15	1	38.50	0	0.00	38.40	1	2,901	0.03%
2021/10/13	0	0.00	1	38.30	38.30	-1	3,020	-0.03%
2021/10/12	1	38.70	0	0.00	38.60	1	3,027	0.03%
2021/10/06	0	0.00	1.2	38.70	38.35	-1.2	3,154	-0.04%
2021/10/05	2	38.55	0	0.00	38.95	2	3,259	0.06%
2021/10/04	1	38.50	0	0.00	38.40	1	3,258	0.03%
2021/10/01	1	38.70	0	0.00	38.70	1	3,280	0.03%
2021/09/30	0	0.00	4	38.95	39.40	-4	3,303	-0.12%
2021/09/29	0.4	39.00	0	0.00	38.90	0.4	3,297	0.01%
2021/09/27	5	38.86	5	38.70	38.75	0	3,306	0.00%
2021/09/23	0	0.00	1	39.05	39.05	-1	3,309	-0.03%
2021/09/22	3	39.00	0	0.00	38.90	3	3,336	0.09%
2021/09/14	2	40.65	0	0.00	40.65	2	3,430	0.06%
2021/09/10	0.1	40.70	1	40.95	40.90	-1	3,436	-0.03%
2021/09/09	0	40.00	0	0.00	40.65	0	3,437	0.00%
2021/09/08	3	40.00	0	0.00	40.25	3	3,445	0.09%
2021/09/07	0	41.10	5	40.92	40.75	-5	3,444	-0.15%
2021/09/06	0	40.80	0	0.00	40.50	0	3,432	0.00%
2021/09/03	0	0.00	4	41.91	41.85	-4	3,447	-0.12%
2021/09/02	0.6	42.35	0	0.00	42.35	0.6	3,451	0.02%
2021/09/01	0	42.60	16	42.45	42.50	-16	3,474	-0.46%
2021/08/31	0	0.00	18	42.08	42.50	-18	3,501	-0.51%
2021/08/30	0.1	41.45	18	41.45	42.00	-17.9	3,521	-0.51%
2021/08/27	1	40.90	0	0.00	41.25	1	3,516	0.03%
2021/08/25	0	0.00	4	41.00	41.05	-4	3,551	-0.11%
2021/08/24	5	40.80	3	40.95	41.15	2	3,568	0.06%
2021/08/23	0	0.00	7	40.50	40.40	-7	3,584	-0.20%
2021/08/20	1	39.90	2	40.35	40.35	-1	3,605	-0.03%
2021/08/19	12	40.39	10	40.37	40.25	2	3,593	0.06%
2021/08/18	0	0.00	2	40.28	40.45	-2	3,500	-0.06%
2021/08/17	3.4	39.46	1	39.50	39.25	2.4	3,468	0.07%
2021/08/16	20	40.85	11	40.84	40.70	9	3,447	0.26%
2021/08/13	2.1	40.26	1	40.25	40.75	1.1	3,421	0.03%
2021/08/12	3	39.82	5	39.95	40.30	-2	3,356	-0.06%
2021/08/11	0	38.95	2	38.83	38.90	-2	3,303	-0.06%
2021/08/10	2	38.20	0	0.00	37.70	2	3,274	0.06%
2021/08/09	1	37.95	0	0.00	38.20	1	3,207	0.03%
2021/08/05	0	43.65	0	0.00	43.35	0	3,106	0.00%
2021/08/04	2	43.90	0	0.00	43.70	2	3,219	0.06%
2021/08/02	0	43.60	0	0.00	43.95	0	3,255	0.00%
2021/07/30	0	0.00	2	42.98	43.00	-2	3,232	-0.06%
2021/07/26	20	43.67	3	43.58	43.80	17	3,288	0.52%
2021/07/23	0	0.00	8	43.05	43.30	-8	3,263	-0.25%
2021/07/21	3	42.60	5.1	42.26	42.40	-2.1	3,274	-0.06%
2021/07/20	0	0.00	12	42.60	42.75	-12	3,297	-0.36%
2021/07/19	5	42.70	1	42.50	42.80	4	3,335	0.12%
2021/07/16	0	0.00	1	41.70	41.35	-1	3,373	-0.03%
2021/07/13	0	0.00	1	41.25	41.10	-1	3,587	-0.03%
2021/07/12	0.1	40.30	2	40.50	40.75	-2	3,612	-0.05%
2021/07/09	3	39.87	6	39.93	39.85	-3	3,537	-0.08%
2021/07/08	0.1	40.00	0	0.00	40.00	0.1	3,582	0.00%
2021/07/07	0.1	39.70	0	0.00	39.80	0.1	3,604	0.00%
2021/07/05	3	39.07	0	0.00	39.10	3	3,661	0.08%
2021/07/01	1	39.00	0	0.00	38.95	1	3,772	0.03%
2021/06/30	1	39.00	0	0.00	39.10	1	3,847	0.03%
2021/06/28	0	0.00	4	38.65	39.15	-4	3,965	-0.10%
2021/06/24	12	38.05	2	38.73	38.75	10	4,352	0.23%
2021/06/23	0	0.00	2	37.75	38.05	-2	4,351	-0.05%
2021/06/18	2	37.50	0.2	37.65	37.40	1.8	4,520	0.04%
2021/06/17	1	37.60	0	0.00	37.65	1	4,591	0.02%
2021/06/16	1	37.55	0	0.00	37.60	1	4,612	0.02%
2021/06/11	0	37.50	4	37.10	37.55	-4	4,648	-0.09%
2021/06/09	4	36.53	0	0.00	36.30	4	4,690	0.09%
2021/06/08	3	36.80	0	0.00	36.80	3	4,714	0.06%
2021/06/07	2.1	36.49	0	0.00	36.70	2.1	4,674	0.04%
2021/06/04	4	37.19	2	37.30	37.20	2	4,662	0.04%
2021/06/03	6	37.58	0	0.00	37.70	6	4,701	0.13%
2021/06/02	0.1	38.04	10	37.82	38.05	-9.9	4,704	-0.21%
2021/05/31	3	37.57	10	37.72	37.50	-7	4,713	-0.15%
2021/05/28	0	0.00	5	37.75	37.80	-5	4,724	-0.11%
2021/05/27	0	0.00	1	37.55	37.70	-1	4,811	-0.02%
2021/05/26	1	36.95	0	0.00	37.45	1	4,866	0.02%
2021/05/24	1	37.30	0.5	37.50	37.35	0.5	5,043	0.01%
2021/05/21	1	36.65	1	37.00	36.85	0	5,132	0.00%
2021/05/19	1	35.90	0	0.00	36.70	1	5,150	0.02%
2021/05/18	2	36.20	1	36.40	36.40	1	5,160	0.02%
2021/05/17	5	35.21	2	35.50	34.45	3	5,177	0.06%
2021/05/14	1	36.90	2	37.75	37.05	-1	5,135	-0.02%
2021/05/13	2.1	36.17	0	0.00	37.00	2.1	5,092	0.04%
2021/05/12	3	38.45	3	38.03	37.95	0	5,049	0.00%
2021/05/11	1	40.00	0	0.00	40.55	1	4,897	0.02%
2021/05/07	2	41.70	0	0.00	41.65	2	4,832	0.04%
2021/05/06	0	42.00	0	0.00	41.55	0	4,817	0.00%
2021/05/05	8	42.28	0	0.00	42.00	8	4,781	0.17%
2021/05/04	0	0.00	2	42.30	42.05	-2	4,761	-0.04%
2021/05/03	2	43.50	0.2	43.60	43.35	1.8	4,685	0.04%
2021/04/29	1	43.50	0	0.00	43.60	1	4,661	0.02%
2021/04/27	18.2	43.95	1	43.70	43.65	17.2	4,679	0.37%
2021/04/26	7	43.45	1	43.50	43.70	6	4,624	0.13%
2021/04/23	3	43.02	2	42.90	42.50	1	4,577	0.02%
2021/04/22	32	44.34	1	42.90	43.30	31	4,539	0.68%
2021/04/21	1	43.45	5	42.80	43.60	-4	4,426	-0.09%
2021/04/20	1	42.20	1	42.10	42.40	0	4,394	0.00%
2021/04/19	6	42.30	4	42.45	43.00	2	4,439	0.05%
2021/04/16	1	40.75	1	41.20	41.50	0	4,382	0.00%
2021/04/15	1	40.40	0	0.00	40.40	1	4,290	0.02%
2021/04/14	2	40.03	2	40.10	39.90	0	4,278	0.00%
2021/04/12	0	0.00	2	40.18	40.30	-2	4,252	-0.05%
2021/04/09	1	40.70	4	40.64	40.75	-3	4,206	-0.07%
2021/04/08	0	0.00	2	40.50	40.70	-2	4,185	-0.05%
2021/04/07	1	39.65	2	40.08	40.20	-1	4,140	-0.02%
2021/04/06	2.5	39.58	4	39.70	39.60	-1.5	4,068	-0.04%
2021/04/01	1	39.45	1	39.55	39.75	0	3,998	0.00%
2021/03/30	5	39.34	0	0.00	39.95	5	3,842	0.13%
2021/03/29	15	39.32	11	39.45	39.25	4	3,718	0.11%
2021/03/26	2	39.45	0	0.00	39.50	2	3,414	0.06%
2021/03/25	7	39.73	4	39.85	39.75	3	3,446	0.09%
2021/03/23	1	39.05	2	38.85	39.15	-1	3,341	-0.03%
2021/03/22	6	39.18	1	39.00	39.05	5	3,335	0.15%
2021/03/19	6	37.98	0	0.00	38.15	6	3,289	0.18%
2021/03/18	1	38.20	0	0.00	38.30	1	3,309	0.03%
2021/03/17	0	0.00	2	38.25	38.05	-2	3,377	-0.06%
2021/03/15	0	0.00	3	38.15	38.20	-3	3,623	-0.08%
2021/03/12	0	0.00	10	37.15	37.15	-10	3,907	-0.26%
2021/03/11	0	0.00	2	37.25	37.10	-2	3,875	-0.05%
2021/03/10	1	37.15	1	37.00	36.95	0	3,854	0.00%
2021/03/09	1	37.30	0	0.00	37.35	1	3,847	0.03%
2021/03/08	2	37.35	1	37.30	37.50	1	3,800	0.03%
2021/03/05	4	36.90	0	0.00	36.90	4	3,788	0.11%
2021/03/03	0	0.00	0.1	37.00	37.45	-0.1	3,817	0.00%
2021/03/02	1	37.40	1	37.10	36.85	0	3,772	0.00%
2021/02/26	1	35.95	4	36.01	36.10	-3	3,750	-0.08%
2021/02/25	7	35.82	3	35.93	35.70	4	3,697	0.11%
2021/02/24	4	35.59	3	35.93	36.05	1	3,646	0.03%
2021/02/23	6	35.08	0	0.00	35.25	6	3,562	0.17%
2021/02/18	2	33.35	0	0.00	33.70	2	3,475	0.06%
2021/01/29	3	31.80	0	0.00	32.05	3	3,511	0.09%
2021/01/15	0	0.00	6	33.73	33.40	-6	4,055	-0.15%
2021/01/14	0	0.00	6	34.26	34.20	-6	4,029	-0.15%
2021/01/13	0	0.00	1	34.15	34.50	-1	4,026	-0.02%
2021/01/12	4	34.38	0	0.00	34.15	4	4,009	0.10%
2021/01/11	0	0.00	1	33.55	33.40	-1	3,886	-0.03%
2021/01/06	2	33.55	0	0.00	33.65	2	3,912	0.05%
2020/12/28	2	33.23	5	33.10	33.15	-3	4,062	-0.07%
2020/12/23	2	32.98	1	33.00	33.00	1	4,219	0.02%
2020/12/21	5	34.22	3	34.25	33.80	2	4,367	0.05%
2020/12/18	2	34.00	0	0.00	33.75	2	4,351	0.05%
2020/12/16	3	33.83	0	0.00	34.00	3	4,394	0.07%
2020/12/15	1	33.50	1	33.70	33.40	0	4,362	0.00%
2020/12/14	1	34.10	1	34.10	33.85	0	4,359	0.00%
2020/12/11	5	34.21	4.4	34.06	34.40	0.6	4,327	0.01%
2020/12/10	6	33.58	1	33.50	33.50	5	4,267	0.12%
2020/12/09	3.3	32.00	1	32.00	32.75	2.3	4,216	0.05%
2020/12/08	9.2	33.32	0	0.00	32.85	9.2	4,122	0.22%
2020/12/04	0	0.00	8	36.64	36.40	-8	3,860	-0.21%
2020/12/01	2	37.35	0	0.00	37.50	2	4,195	0.05%
2020/11/30	2	37.60	1	37.60	37.60	1	4,223	0.02%
2020/11/19	5	36.30	7	35.99	35.85	-2	4,694	-0.04%
2020/11/16	5	36.05	0	0.00	36.20	5	5,145	0.10%
2020/11/13	10	36.70	0	0.00	36.55	10	5,398	0.19%
2020/11/11	1	36.75	1	36.55	36.80	0	5,479	0.00%
2020/11/09	2	35.75	0	0.00	35.90	2	5,519	0.04%
2020/11/06	7	34.60	2	34.70	34.80	5	5,540	0.09%
2020/11/05	3	34.55	0	0.00	35.00	3	5,505	0.05%
2020/11/04	7	33.86	5	34.10	34.50	2	5,445	0.04%
2020/11/03	5	33.81	5	34.25	34.10	0	5,349	0.00%
2020/11/02	2	33.85	0	0.00	34.15	2	5,346	0.04%
2020/10/30	5	35.11	2	36.05	34.80	3	5,274	0.06%
2020/10/29	1	35.00	0	0.00	36.25	1	5,237	0.02%
2020/10/28	7	35.76	12	37.23	35.70	-5	5,193	-0.10%
2020/10/27	5	37.88	1	38.45	37.35	4	5,119	0.08%
2020/10/26	1	38.65	0	0.00	38.75	1	5,087	0.02%
2020/10/23	1	38.95	0	0.00	39.00	1	5,175	0.02%
2020/10/22	2	38.75	0	0.00	39.10	2	5,247	0.04%
2020/10/21	1	39.05	0	0.00	39.05	1	5,337	0.02%
2020/10/20	2	39.65	2	39.95	39.35	0	5,414	0.00%
2020/10/07	2	38.80	2	38.65	38.95	0	5,736	0.00%
2020/09/29	2	39.10	2	39.75	39.00	0	5,653	0.00%
2020/09/28	0	0.00	1	40.15	39.95	-1	5,630	-0.02%
2020/09/25	1	38.30	1	38.20	38.05	0	5,610	0.00%
2020/09/24	5	38.47	0	0.00	38.10	5	5,532	0.09%
2020/09/23	0	0.00	1	40.10	40.30	-1	5,528	-0.02%
2020/09/22	1	39.10	1	39.70	39.95	0	5,481	0.00%
2020/09/17	1	40.50	0	0.00	40.00	1	5,411	0.02%
2020/09/15	0	0.00	4	40.06	40.40	-4	5,467	-0.07%
2020/09/14	0	0.00	2	40.60	40.25	-2	5,435	-0.04%
2020/09/11	1	42.40	16	42.61	41.10	-15	5,441	-0.28%
2020/09/10	0	0.00	1	42.00	42.00	-1	5,418	-0.02%
2020/09/09	0	0.00	1	41.85	41.50	-1	5,438	-0.02%
2020/09/08	1	41.95	0	0.00	42.00	1	5,394	0.02%
2020/09/07	6	41.71	5	42.16	41.75	1	5,353	0.02%
2020/09/04	3	40.37	5	40.43	40.60	-2	5,190	-0.04%
2020/09/03	1	40.20	1	39.80	39.00	0	5,060	0.00%
2020/09/02	1	40.25	2	40.45	40.00	-1	5,018	-0.02%
2020/09/01	2	40.28	1	40.20	40.25	1	4,986	0.02%
2020/08/31	0	0.00	3	39.82	39.50	-3	4,909	-0.06%
2020/08/28	5	39.34	0	0.00	39.15	5	4,876	0.10%
2020/08/27	79	39.95	75	40.45	40.50	4	4,813	0.08%
2020/08/26	0	0.00	4	38.48	39.00	-4	4,599	-0.09%
2020/08/24	6	37.02	0	0.00	37.40	6	4,474	0.13%
2020/08/21	1	37.95	1	38.10	38.10	0	4,383	0.00%
2020/08/20	5	37.74	4	37.21	36.30	1	4,360	0.02%
2020/08/19	14	36.39	17	36.79	37.60	-3	4,223	-0.07%
2020/08/18	10	35.15	0	0.00	35.05	10	4,023	0.25%
2020/08/11	1	35.80	0	0.00	35.70	1	3,749	0.03%
2020/08/10	0	0.00	4	35.20	35.15	-4	3,739	-0.11%
2020/08/06	6	35.13	0	0.00	35.10	6	3,740	0.16%
2020/08/05	0	0.00	1	36.25	36.15	-1	3,679	-0.03%
2020/08/04	1	35.85	0	0.00	36.15	1	3,673	0.03%
2020/08/03	0	0.00	2	36.03	35.75	-2	3,670	-0.05%
2020/07/31	5	35.61	2	36.33	35.40	3	3,634	0.08%
2020/07/30	1	36.45	3	36.20	36.10	-2	3,550	-0.06%
2020/07/29	4	35.94	4	36.08	36.25	0	3,524	0.00%
2020/07/28	0	0.00	4	34.70	34.40	-4	3,433	-0.12%
2020/07/24	2	35.55	7	35.18	35.20	-5	3,299	-0.15%
2020/07/23	5	35.60	13	35.68	35.90	-8	3,206	-0.25%
2020/07/22	3	34.27	0	0.00	34.30	3	3,116	0.10%
2020/07/21	1	34.00	22	33.40	34.15	-21	3,063	-0.69%
2020/07/20	10	33.00	0	0.00	33.20	10	2,968	0.34%
2020/07/17	5	33.27	0	0.00	33.25	5	2,952	0.17%
2020/07/16	2	33.55	3	33.50	33.65	-1	2,874	-0.03%
2020/07/15	0	0.00	1	31.30	32.15	-1	2,735	-0.04%
2020/07/10	5	31.80	1	32.00	31.85	4	2,645	0.15%
2020/07/07	1	33.65	0	0.00	33.00	1	2,622	0.04%
2020/07/06	1	32.80	3	32.65	33.35	-2	2,537	-0.08%
2020/07/03	1	32.50	1	32.50	32.30	0	2,501	0.00%
2020/07/02	1	32.00	1	31.80	32.20	0	2,468	0.00%
2020/07/01	1	30.90	0	0.00	31.10	1	2,406	0.04%
2020/06/30	0	0.00	3	31.23	31.05	-3	2,407	-0.12%
2020/06/24	0	0.00	0.2	31.00	31.20	-0.2	2,416	-0.01%
2020/06/23	3	31.53	0	0.00	30.90	3	2,432	0.12%
2020/06/22	0	0.00	1.3	31.53	31.60	-1.3	2,381	-0.05%
2020/06/18	7	30.48	10	30.30	30.60	-3	2,345	-0.13%
2020/06/17	18	31.27	16	30.98	30.85	2	2,313	0.09%
2020/06/16	11.5	31.51	3	31.55	31.90	8.5	2,252	0.38%
2020/06/15	2	30.18	1	30.70	30.00	1	2,203	0.05%
2020/06/12	0	0.00	2	29.05	30.25	-2	2,217	-0.09%
2020/06/11	1	30.50	0	0.00	30.00	1	2,256	0.04%
2020/06/10	2	30.90	0	0.00	30.90	2	2,263	0.09%
2020/06/09	0	0.00	1	31.00	30.90	-1	2,349	-0.04%
2020/06/08	5	30.95	0	0.00	30.75	5	2,358	0.21%
2020/06/05	0	0.00	6	30.75	30.90	-6	2,356	-0.25%
2020/06/04	4	30.65	1	30.60	30.65	3	2,375	0.13%
2020/06/03	0	0.00	3	31.00	31.10	-3	2,375	-0.13%
2020/06/01	2	30.03	0	0.00	30.00	2	2,339	0.09%
2020/05/29	1	29.70	5	29.85	29.50	-4	2,360	-0.17%
2020/05/28	2	29.93	3	29.85	30.05	-1	2,349	-0.04%
2020/05/27	3	29.45	0	0.00	29.50	3	2,307	0.13%
2020/05/26	0	0.00	9	28.30	29.15	-9	2,240	-0.40%
2020/05/25	0	0.00	2	27.13	27.30	-2	2,148	-0.09%
2020/05/19	0	0.00	3	25.90	26.20	-3	2,143	-0.14%
2020/05/18	0	0.00	5	25.43	25.45	-5	2,133	-0.23%
2020/05/15	7	25.50	0	0.00	25.35	7	2,139	0.33%
2020/05/12	2	26.28	0	0.00	26.25	2	2,131	0.09%
2020/05/11	1	26.55	0	0.00	26.50	1	2,124	0.05%
2020/05/07	4	25.40	0	0.00	25.50	4	2,116	0.19%
2020/04/30	1	26.25	1	26.20	26.20	0	2,202	0.00%
2020/04/28	5	25.45	0	0.00	25.10	5	2,207	0.23%
2020/04/27	0	0.00	1	25.10	25.25	-1	2,267	-0.04%
2020/04/22	2	24.00	0	0.00	24.45	2	2,284	0.09%
2020/04/20	1	24.90	0	0.00	24.90	1	2,283	0.04%
2020/04/14	1	24.90	0	0.00	24.85	1	2,227	0.04%
2020/04/08	0	0.00	1	23.40	23.60	-1	2,249	-0.04%
2020/04/06	1	22.60	0	0.00	22.50	1	2,239	0.04%
2020/03/30	0	0.00	1	22.15	22.65	-1	2,209	-0.05%
2020/03/25	1	21.30	0	0.00	21.50	1	2,180	0.05%
2020/03/23	1	18.90	1	20.20	19.90	0	2,176	0.00%
2020/03/13	1	20.90	0	0.00	21.65	1	2,184	0.05%
2020/03/10	0	0.00	1	23.75	24.80	-1	2,187	-0.05%
2020/03/04	0	0.00	3	25.25	25.15	-3	2,568	-0.12%
2020/03/03	3	26.00	0	0.00	25.55	3	2,552	0.12%
2020/02/26	0	0.00	3	25.90	26.30	-3	2,610	-0.11%
2020/02/24	2	26.35	0	0.00	26.25	2	2,561	0.08%
2020/02/21	1	27.25	0	0.00	27.05	1	2,540	0.04%
2020/02/17	1	27.25	0	0.00	27.15	1	2,555	0.04%
2020/02/14	1	27.30	0	0.00	27.50	1	2,567	0.04%
2020/02/12	0	0.00	2	27.70	27.65	-2	2,621	-0.08%
2020/02/10	1	27.00	0	0.00	27.35	1	2,803	0.04%
2020/02/07	1	27.45	0	0.00	27.20	1	2,813	0.04%
2020/02/06	1	27.30	1	27.90	28.00	0	2,841	0.00%
2020/02/05	1	27.00	0	0.00	27.20	1	2,881	0.03%
2020/01/31	1	28.10	0	0.00	28.20	1	3,331	0.03%
2020/01/15	2	31.38	0	0.00	31.30	2	3,303	0.06%
2020/01/14	1	31.75	1	31.50	31.60	0	3,303	0.00%
2020/01/10	0	0.00	8	31.65	32.10	-8	3,406	-0.23%
2019/12/24	1	31.75	2	31.68	31.70	-1	3,799	-0.03%
2019/12/17	1	32.40	0	0.00	32.40	1	3,898	0.03%
2019/12/11	2	31.60	0	0.00	31.65	2	3,916	0.05%
2019/12/06	0	0.00	4	32.68	32.40	-4	3,790	-0.11%
2019/12/04	3	33.20	2	32.65	33.10	1	3,808	0.03%
2019/12/03	0	0.00	1	32.85	32.85	-1	3,707	-0.03%
2019/12/02	4	32.21	10	31.62	31.90	-6	3,632	-0.17%
2019/11/29	15	31.46	5	31.56	30.95	10	3,512	0.28%
2019/11/28	0	0.00	3	31.45	31.30	-3	3,436	-0.09%
2019/11/26	0	0.00	3	30.77	30.70	-3	3,391	-0.09%
2019/11/25	2	29.75	0	0.00	29.75	2	3,381	0.06%
2019/11/19	0	0.00	6	29.85	29.85	-6	3,750	-0.16%
2019/11/14	0	0.00	16	29.58	29.35	-16	3,896	-0.41%
2019/11/12	6	29.81	3	29.75	30.00	3	4,134	0.07%
2019/11/08	0	0.00	1	30.65	30.65	-1	4,325	-0.02%
2019/11/07	4	31.45	0	0.00	30.80	4	4,431	0.09%
2019/11/06	0	0.00	1	31.10	31.20	-1	4,393	-0.02%
2019/11/05	3	31.05	1	30.80	31.15	2	4,563	0.04%
2019/11/04	5	31.35	0	0.00	30.75	5	4,635	0.11%
2019/11/01	2	31.10	0	0.00	31.20	2	4,896	0.04%
2019/10/31	8	31.70	2	31.30	31.70	6	5,012	0.12%
2019/10/30	34	31.21	26	32.14	32.65	8	4,869	0.16%
2019/10/17	1	30.15	12	30.00	30.15	-11	4,605	-0.24%
2019/10/15	5	29.90	6	29.88	29.45	-1	4,593	-0.02%
2019/10/14	0	0.00	1	29.30	29.30	-1	4,531	-0.02%
2019/10/09	0	0.00	2	28.75	28.75	-2	4,586	-0.04%
2019/10/08	1	28.40	0	0.00	28.25	1	4,634	0.02%
2019/10/03	10	28.10	0	0.00	28.40	10	4,957	0.20%
2019/10/01	1	27.50	0	0.00	27.00	1	5,067	0.02%
2019/09/27	2	27.35	0	0.00	27.45	2	5,163	0.04%
2019/09/26	2	28.15	0	0.00	27.90	2	5,186	0.04%
2019/09/25	1	28.40	0	0.00	28.50	1	5,205	0.02%
2019/09/17	1	29.85	1	29.60	29.50	0	5,926	0.00%
2019/09/10	3	28.50	0	0.00	28.75	3	6,182	0.05%
2019/09/09	7	28.45	52	28.41	28.75	-45	6,223	-0.72%
2019/09/06	0	0.00	1	28.45	28.60	-1	6,327	-0.02%
2019/09/03	0	0.00	2	29.28	29.00	-2	6,584	-0.03%
2019/08/30	4	29.15	1	29.35	29.40	3	6,696	0.04%
2019/08/28	1	28.80	6	29.63	29.75	-5	6,902	-0.07%
2019/08/27	6	30.33	3	29.90	29.10	3	6,961	0.04%
2019/08/26	0	0.00	4	30.64	30.55	-4	7,187	-0.06%
2019/08/23	1	31.20	0	0.00	30.65	1	7,380	0.01%
2019/08/22	19	30.35	1	30.55	30.50	18	7,476	0.24%
2019/08/21	8	29.80	0	0.00	29.85	8	7,625	0.10%
2019/08/20	9	29.85	1	29.70	29.85	8	7,849	0.10%
2019/08/19	2	29.30	17	29.59	29.70	-15	8,016	-0.19%
2019/08/16	4	29.26	5	29.61	29.25	-1	8,194	-0.01%
2019/08/15	0	0.00	1	28.85	28.95	-1	8,021	-0.01%
2019/08/14	24	28.08	13	29.08	29.10	11	8,078	0.14%
2019/08/13	1	29.15	17	28.93	28.65	-16	7,934	-0.20%
2019/08/12	5	28.76	4	28.99	29.05	1	7,932	0.01%
2019/08/08	3	28.28	8	28.59	28.65	-5	7,829	-0.06%
2019/08/07	9	28.16	8	28.23	28.00	1	7,785	0.01%
2019/08/06	10	26.65	14	26.94	26.90	-4	7,765	-0.05%
2019/08/05	9	26.99	6	27.22	27.50	3	7,740	0.04%
2019/08/02	12	26.25	10	26.45	26.25	2	7,432	0.03%
2019/07/31	5	25.00	2	25.10	25.25	3	7,382	0.04%
2019/07/30	1	25.55	0	0.00	25.55	1	7,373	0.01%
2019/07/29	0	0.00	3	26.05	26.15	-3	7,349	-0.04%
2019/07/24	7	26.36	2	26.35	26.20	5	7,313	0.07%
2019/07/19	0	0.00	3	26.92	27.00	-3	7,194	-0.04%
2019/07/18	3	27.13	0	0.00	27.25	3	7,182	0.04%
2019/07/17	0	0.00	5	26.89	26.45	-5	7,151	-0.07%
2019/07/16	5	25.84	1	26.10	26.10	4	7,047	0.06%
2019/07/15	10	26.10	0	0.00	25.95	10	6,997	0.14%
2019/07/12	5	26.70	1	27.00	26.80	4	6,913	0.06%
2019/07/11	1	26.40	0	0.00	26.70	1	6,848	0.01%
2019/07/10	0	0.00	5	26.73	26.80	-5	6,779	-0.07%
2019/07/09	6	26.77	2	27.60	27.35	4	6,692	0.06%
2019/07/08	0	0.00	5	25.73	25.65	-5	6,489	-0.08%
2019/07/05	0	0.00	4	26.23	26.30	-4	6,415	-0.06%
2019/07/04	4	27.25	3	27.07	27.00	1	6,316	0.02%
2019/07/03	2	27.65	5	27.77	27.55	-3	6,198	-0.05%
2019/07/02	8	28.58	0	0.00	28.25	8	6,143	0.13%
2019/07/01	2	27.85	0	0.00	27.80	2	6,108	0.03%
2019/06/28	6	28.32	10	28.40	28.10	-4	6,040	-0.07%
2019/06/27	4	29.16	1	29.35	29.35	3	5,939	0.05%
2019/06/26	8	30.34	3	30.62	29.80	5	5,856	0.09%
2019/06/25	13	30.50	4	30.46	30.65	9	5,568	0.16%
2019/06/24	0	0.00	14	28.52	28.75	-14	5,302	-0.26%
2019/06/21	15	28.45	0	0.00	28.55	15	5,269	0.28%
2019/06/20	1	28.85	0	0.00	29.00	1	5,090	0.02%
2019/06/19	1	28.80	3	29.12	29.30	-2	5,049	-0.04%
2019/06/17	1	28.55	4	28.73	28.80	-3	4,927	-0.06%
2019/06/14	3	28.45	2	28.73	29.15	1	4,865	0.02%
2019/06/13	3	28.22	4	28.36	27.90	-1	4,727	-0.02%
2019/06/12	1	29.00	2	29.18	29.25	-1	4,555	-0.02%
2019/06/11	9	29.58	4	29.83	29.95	5	4,482	0.11%
2019/06/10	0	0.00	3	28.55	28.50	-3	4,286	-0.07%
2019/06/06	5	29.15	5	29.00	29.15	0	4,152	0.00%
2019/06/05	0	0.00	301	29.21	29.35	-301	4,100	-7.34%	大賣/鉅額交易
2019/06/04	306	28.44	12	28.03	28.70	294	3,912	7.52%	大買/鉅額交易
2019/06/03	3	28.57	2	28.10	28.20	1	3,815	0.03%
2019/05/31	4	27.61	3	27.82	28.25	1	3,700	0.03%
2019/05/30	1	27.95	22	26.57	28.00	-21	3,383	-0.62%
2019/05/29	3	26.62	4.1	26.43	26.60	-1.1	3,151	-0.03%
2019/05/28	11	26.70	10	26.71	25.95	1	2,933	0.03%
2019/05/27	34	26.03	27	26.11	27.00	7	2,663	0.26%
2019/05/24	9	24.89	4	24.55	24.75	5	2,390	0.21%
2019/05/23	5	23.97	11	23.79	23.85	-6	2,218	-0.27%
2019/05/22	0	0.00	2	22.70	22.90	-2	2,008	-0.10%
2019/05/21	1	22.00	0	0.00	22.50	1	1,992	0.05%
2019/05/20	0	0.00	5	21.38	21.90	-5	1,895	-0.26%
2019/05/17	0	0.00	4	22.16	21.45	-4	1,865	-0.21%
2019/05/16	2	22.80	0	0.00	22.60	2	1,810	0.11%
2019/05/15	11	22.81	1	22.80	22.70	10	1,783	0.56%
2019/05/14	13	22.94	10	22.65	22.95	3	1,721	0.17%
2019/05/13	0	0.00	9	22.37	22.55	-9	1,583	-0.57%
2019/05/06	5	20.90	2	21.05	20.85	3	1,361	0.22%
2019/05/03	0	0.00	0	21.50	21.50	0	1,338	0.00%
2019/04/29	2	21.00	1	21.15	21.05	1	1,313	0.08%
2019/04/22	0	0.00	2	20.53	20.50	-2	1,235	-0.16%
2019/04/12	1	20.10	0	0.00	20.20	1	1,346	0.07%
2019/03/12	3	19.35	0	0.00	19.25	3	1,592	0.19%
2019/03/08	2	19.30	0	0.00	19.30	2	1,694	0.12%
2019/03/06	1	19.45	0	0.00	19.55	1	1,758	0.06%
2019/02/27	5	19.25	5	19.30	19.25	0	1,889	0.00%
2019/01/17	5	20.25	5	20.30	20.25	0	2,390	0.00%
2019/01/15	0	0.00	2	19.95	20.60	-2	2,487	-0.08%
2019/01/02	5	20.85	5	20.95	20.85	0	3,016	0.00%
2018/12/26	5	20.25	5	20.40	20.25	0	3,226	0.00%
2018/12/21	2	20.25	0	0.00	20.05	2	3,322	0.06%
2018/12/20	1	21.10	1	21.00	20.60	0	3,299	0.00%
2018/12/05	0	0.00	1	19.60	19.50	-1	3,122	-0.03%
2018/11/27	1	18.45	2	18.50	18.90	-1	3,107	-0.03%
2018/11/26	1	18.35	0	0.00	18.25	1	3,046	0.03%
2018/11/20	0	0.00	1	18.00	17.90	-1	3,011	-0.03%
2018/11/19	1	18.10	0	0.00	18.15	1	2,987	0.03%
2018/11/13	0	0.00	1	16.90	17.00	-1	2,931	-0.03%
2018/11/08	1	17.80	2	17.80	17.55	-1	2,928	-0.03%
2018/10/25	1	17.55	0	0.00	17.55	1	2,496	0.04%
2018/10/17	5	19.70	0	0.00	19.75	5	2,092	0.24%
2018/10/11	3	21.15	1	20.90	20.70	2	2,114	0.09%
2018/10/09	2	22.65	0	0.00	22.75	2	2,001	0.10%
2018/10/08	0	0.00	6	22.60	22.65	-6	1,955	-0.31%
2018/10/04	0	0.00	3	23.00	23.55	-3	1,857	-0.16%
2018/10/03	0	0.00	3	22.67	22.95	-3	1,753	-0.17%
2018/09/14	0	0.00	1	22.55	22.25	-1	1,927	-0.05%
2018/09/06	1	21.95	2.1	22.11	22.30	-1.1	1,902	-0.06%
2018/09/03	1	22.50	0	0.00	22.40	1	1,941	0.05%
2018/08/29	0	0.00	4	22.55	22.30	-4	2,036	-0.20%
2018/08/17	2	20.60	0	0.00	20.55	2	2,289	0.09%
2018/08/06	10	22.40	10	22.30	22.40	0	2,381	0.00%
2018/08/02	0	0.00	1	22.20	22.20	-1	2,476	-0.04%
2018/07/27	0	0.00	1	21.95	22.50	-1	2,474	-0.04%
2018/07/26	0	0.00	2	22.05	22.20	-2	2,476	-0.08%
2018/07/25	3	21.98	3	21.70	22.10	0	2,456	0.00%
2018/07/23	4	21.69	1	21.70	21.65	3	2,373	0.13%
2018/07/04	0	0.00	1	21.60	21.70	-1	2,303	-0.04%
2018/06/26	0	0.00	5	22.60	22.45	-5	2,163	-0.23%
2018/06/21	3	22.80	1	22.55	22.75	2	2,208	0.09%
2018/06/20	0	0.00	1	22.35	22.65	-1	2,203	-0.05%
2018/06/19	5	22.75	0	0.00	22.90	5	2,176	0.23%
2018/06/07	6	22.75	0	0.00	23.20	6	2,103	0.29%
2018/06/04	0	0.00	0	22.35	22.30	0	1,981	0.00%
2018/06/01	0	0.00	1	22.15	22.10	-1	1,952	-0.05%
2018/05/23	0	0.00	0.1	21.50	21.50	-0.1	1,793	-0.01%
2018/05/21	1	21.25	0	0.00	21.50	1	1,755	0.06%
2018/05/07	1	18.80	0	0.00	18.85	1	1,777	0.06%
2018/04/27	0.1	19.35	0	0.00	19.00	0.1	1,889	0.01%
2018/04/17	0	0.00	3	19.95	19.45	-3	2,719	-0.11%
2018/04/13	0	0.00	2	20.80	20.70	-2	2,720	-0.07%
2018/03/22	0	0.00	2	21.60	21.50	-2	3,384	-0.06%
2018/03/21	0	0.00	1	21.65	21.50	-1	3,381	-0.03%
2018/03/20	0	0.00	1	21.40	21.65	-1	3,359	-0.03%
2018/03/19	4	21.45	5	21.18	21.15	-1	3,348	-0.03%
2018/03/16	1	20.90	0	0.00	20.90	1	3,325	0.03%
2018/03/14	1	21.50	6	21.65	21.50	-5	3,265	-0.15%
2018/03/12	5	21.21	1	21.35	21.40	4	3,217	0.12%
2018/03/08	1	20.50	2	20.40	20.45	-1	3,191	-0.03%
2018/02/22	2	21.00	0	0.00	21.15	2	3,422	0.06%
2018/02/21	1	21.00	27	20.85	21.25	-26	3,444	-0.75%
2018/02/09	1	20.55	0	0.00	20.60	1	3,459	0.03%
2018/02/08	28	20.95	0	0.00	20.80	28	3,436	0.81%
2018/02/06	6	19.83	0	0.00	20.05	6	3,411	0.18%
2018/01/30	2	21.50	1	22.00	22.00	1	3,329	0.03%
2018/01/23	7	23.22	7	23.50	23.15	0	3,334	0.00%
2018/01/22	10.1	23.49	60	22.60	22.65	-49.9	3,294	-1.51%
2018/01/19	51	22.98	0	0.00	23.20	51	3,279	1.55%
2018/01/18	2	23.20	0	0.00	23.00	2	3,253	0.06%
2018/01/17	4	24.18	3	23.85	23.80	1	3,185	0.03%
2018/01/16	2	23.45	5	23.29	23.75	-3	3,049	-0.10%
2018/01/15	26	23.38	24	22.50	22.45	2	2,889	0.07%
2018/01/12	0	0.00	19	22.43	22.80	-19	2,644	-0.72%
2018/01/11	0	0.00	12	21.90	21.90	-12	2,536	-0.47%
2018/01/10	0	0.00	6	21.49	22.00	-6	2,497	-0.24%
2018/01/05	0	0.00	2	22.05	22.05	-2	2,418	-0.08%
2018/01/04	0	0.00	6	21.72	21.80	-6	2,401	-0.25%
2018/01/03	1	22.05	8	21.93	21.85	-7	2,314	-0.30%
2018/01/02	4	21.25	8	21.65	21.70	-4	2,187	-0.18%