冠德 (2520)-凱基-中港券商分點個股進出

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
56.3
漲跌
▼1.2
漲幅
-2.09%
成交量
24,236張
產業
上市營建類股
367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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/30	5	55.42	17.1	55.97	56.30	-12.1	7,191	-0.17%
2024/04/29	12	57.10	4	57.80	57.50	8	6,801	0.12%
2024/04/26	2	54.70	2	55.15	54.60	0	6,223	0.00%
2024/04/25	2	52.75	1	53.40	52.50	1	5,733	0.02%
2024/04/24	0	0.00	1	50.30	50.50	-1	5,350	-0.02%
2024/04/23	1	49.21	1.3	48.94	50.80	-0.2	5,194	0.00%
2024/04/22	15.3	52.24	19	51.39	48.95	-3.7	4,823	-0.08%
2024/04/19	12	49.32	11	48.62	49.40	1	3,703	0.03%
2024/04/18	8	48.49	4	47.70	49.40	4	3,077	0.13%
2024/04/15	1	45.20	0.1	44.30	44.20	1	2,686	0.04%
2024/04/12	1	44.85	1.1	44.51	45.25	-0.1	2,704	0.00%
2024/04/11	17	43.64	2	45.03	44.90	15	2,753	0.54%
2024/04/10	1.8	43.15	0	0.00	43.50	1.8	2,642	0.07%
2024/04/09	15	42.60	0	0.00	42.75	15	2,585	0.58%
2024/04/08	0	42.40	30	42.45	42.50	-30	2,552	-1.17%
2024/04/03	0	0.00	3	42.25	41.85	-3	2,494	-0.12%
2024/04/01	3	42.05	0	0.00	42.35	3	2,392	0.13%
2024/03/29	0	0.00	20	41.15	41.80	-20	2,302	-0.87%
2024/03/26	0	0.00	1	39.90	39.75	-1	2,109	-0.05%
2024/03/22	5	38.71	0	0.00	38.65	5	2,089	0.24%
2024/03/21	0	0.00	3	38.95	39.00	-3	2,101	-0.14%
2024/03/08	0	0.00	10	38.13	38.20	-10	2,352	-0.43%
2024/03/07	0	0.00	2	38.35	38.45	-2	2,366	-0.08%
2024/03/06	0	0.00	5.3	38.71	38.75	-5.3	2,348	-0.23%
2024/03/05	20	38.70	0	0.00	38.70	20	2,372	0.84%
2024/02/29	0	0.00	2	39.70	39.50	-2	2,393	-0.08%
2024/02/27	2	39.00	0	0.00	39.25	2	2,389	0.08%
2024/02/21	2	40.38	33	40.53	40.45	-31	2,383	-1.30%
2024/02/20	1	39.80	0	0.00	39.80	1	2,353	0.04%
2024/02/19	0	0.00	2.2	40.36	40.15	-2.2	2,347	-0.10%
2024/02/02	5	38.92	0	0.00	38.60	5	2,280	0.22%
2024/01/30	3	39.40	0	0.00	39.20	3	2,259	0.13%
2024/01/29	1	39.40	0	0.00	39.55	1	2,260	0.04%
2024/01/26	0.3	39.70	1	39.60	39.95	-0.7	2,251	-0.03%
2024/01/25	2	38.55	0	0.00	38.55	2	2,219	0.09%
2024/01/24	1	38.55	0	0.00	38.55	1	2,221	0.05%
2024/01/23	3	38.55	0	0.00	38.45	3	2,222	0.13%
2024/01/18	3	38.10	0	0.00	38.00	3	2,276	0.13%
2024/01/17	11	38.57	0	0.00	37.85	11	2,257	0.49%
2024/01/16	3	39.27	0	0.00	39.20	3	2,217	0.14%
2024/01/15	19	40.06	0	0.00	39.95	19	2,206	0.86%
2024/01/11	2	39.70	0	0.00	39.20	2	2,147	0.09%
2024/01/09	10.2	39.96	0	0.00	39.90	10.2	2,152	0.47%
2024/01/08	10	41.45	2	41.70	40.80	8	2,110	0.38%
2024/01/05	2	40.45	3.1	41.41	40.90	-1.1	2,032	-0.05%
2024/01/04	2	39.90	0	0.00	39.90	2	1,888	0.11%
2024/01/03	0.4	38.91	0	0.00	38.80	0.4	1,839	0.02%
2023/12/29	1	38.60	2	38.85	38.85	-1	1,839	-0.05%
2023/12/26	0	0.00	10	38.90	39.00	-10	1,838	-0.54%
2023/12/25	2	38.30	0	0.00	38.45	2	1,836	0.11%
2023/12/22	0	0.00	0.5	38.25	38.25	-0.5	1,830	-0.03%
2023/12/20	0.2	38.40	0	0.00	38.00	0.2	1,809	0.01%
2023/12/19	0.3	38.15	0	0.00	38.50	0.3	1,782	0.02%
2023/12/15	2	38.70	5	38.85	38.55	-3	1,756	-0.17%
2023/12/14	5	39.20	3	39.30	39.10	2	1,719	0.12%
2023/12/13	10	38.30	0	0.00	38.25	10	1,597	0.63%
2023/12/12	3	37.30	0	0.00	37.25	3	1,577	0.19%
2023/12/11	3	37.73	0	0.00	37.70	3	1,543	0.19%
2023/12/08	1	37.90	0	0.00	38.15	1	1,511	0.07%
2023/12/07	2	38.63	0	0.00	38.70	2	1,449	0.14%
2023/12/06	4	39.20	2	39.38	39.00	2	1,398	0.14%
2023/12/05	0	0.00	3	38.95	39.15	-3	1,351	-0.22%
2023/12/01	0	0.00	2	37.93	37.85	-2	1,283	-0.16%
2023/11/29	1	37.35	0	0.00	37.35	1	1,300	0.08%
2023/11/27	0.5	37.70	1	37.85	37.70	-0.5	1,394	-0.04%
2023/11/24	2	36.50	1	37.00	36.80	1	1,350	0.07%
2023/11/23	0	0.00	4	36.63	36.60	-4	1,357	-0.29%
2023/11/21	7	36.13	0	36.20	36.10	7	1,349	0.52%
2023/11/20	0	0.00	2	36.33	36.45	-2	1,332	-0.15%
2023/11/07	0	0.00	1	35.40	35.40	-1	1,524	-0.07%
2023/10/27	0	0.00	13	34.73	34.55	-13	1,744	-0.75%
2023/10/26	0	0.00	0	33.45	33.40	0	1,764	0.00%
2023/10/17	0	0.00	3	33.93	33.75	-3	1,868	-0.16%
2023/10/06	0	0.00	7	34.23	34.10	-7	1,850	-0.38%
2023/10/04	0	0.00	1	33.70	33.40	-1	1,815	-0.06%
2023/09/21	0	0.00	20	32.90	32.80	-20	1,821	-1.10%
2023/09/20	1	33.10	0	0.00	33.10	1	1,815	0.06%
2023/09/15	6	33.60	0	0.00	33.50	6	1,809	0.33%
2023/09/14	6	33.80	0	0.00	33.90	6	1,787	0.34%
2023/09/13	0	0.00	1	33.70	33.70	-1	1,790	-0.06%
2023/09/11	1	34.10	0	0.00	33.95	1	1,787	0.06%
2023/09/05	0	0.00	1	34.25	34.05	-1	1,761	-0.06%
2023/09/01	0	0.00	1	33.70	34.00	-1	1,703	-0.06%
2023/08/29	0	0.00	1	31.95	32.05	-1	1,568	-0.06%
2023/08/28	6	31.45	1	31.30	31.10	5	1,551	0.32%
2023/08/23	1	31.15	0	0.00	31.30	1	1,539	0.06%
2023/08/18	1	32.80	1	32.55	32.60	0	1,471	0.00%
2023/08/15	1	30.90	8.2	31.10	30.90	-7.2	1,390	-0.51%
2023/08/14	0	0.00	6.1	30.95	31.20	-6.1	1,373	-0.44%
2023/08/11	3	33.00	0	0.00	32.70	3	1,310	0.23%
2023/08/10	12.2	32.65	0	0.00	32.70	12.2	1,270	0.96%
2023/08/08	0	0.00	1.3	32.35	32.45	-1.3	1,205	-0.11%
2023/08/07	0	0.00	0.2	32.05	32.05	-0.2	1,172	-0.01%
2023/08/02	0	0.00	10	31.55	31.90	-10	1,076	-0.93%
2023/07/31	0	0.00	1	30.65	30.55	-1	952	-0.11%
2023/07/25	0.1	29.95	0	0.00	29.90	0.1	715	0.01%
2023/07/19	10	29.90	0	0.00	29.85	10	633	1.58%
2023/06/19	0.1	29.70	0	0.00	29.80	0.1	633	0.02%
2023/06/14	0.1	30.45	0	0.00	30.30	0.1	638	0.02%
2023/06/13	0.1	30.55	0	0.00	30.55	0.1	655	0.02%
2023/05/26	0	0.00	0	29.90	29.65	0	692	0.00%
2023/05/19	0	0.00	1	29.55	29.45	-1	685	-0.15%
2023/05/18	0	0.00	0.1	29.40	29.55	-0.1	682	-0.01%
2023/05/08	0.1	29.90	0	0.00	29.90	0.1	709	0.01%
2023/05/05	0	29.85	0	0.00	29.70	0	716	0.00%
2023/05/02	0	29.80	0	0.00	29.55	0	734	0.00%
2023/04/12	1	30.60	0	0.00	30.65	1	735	0.14%
2023/03/27	0	0.00	0	29.70	30.00	0	729	0.00%
2023/03/22	0	0.00	1	29.55	29.55	-1	713	-0.14%
2023/03/16	8	28.21	0	0.00	28.15	8	716	1.12%
2023/03/15	20	28.70	0	0.00	28.70	20	704	2.84%
2023/03/08	0	29.80	0	0.00	29.85	0	689	0.00%
2023/03/06	0	0.00	1	29.30	29.25	-1	680	-0.15%
2023/03/03	0	0.00	5	29.15	29.20	-5	677	-0.74%
2023/03/01	0	29.15	0	0.00	28.85	0	683	0.00%
2023/02/22	0	0.00	5	29.05	28.95	-5	698	-0.72%
2023/02/21	0	0.00	1	29.15	29.15	-1	724	-0.14%
2023/02/20	5	28.95	0	0.00	28.95	5	735	0.68%
2023/02/13	0	0.00	9	28.55	28.65	-9	783	-1.15%
2023/02/09	4	29.00	0	0.00	28.75	4	786	0.51%
2023/01/30	0	0.00	1	29.05	28.90	-1	800	-0.12%
2023/01/16	2	28.85	0	0.00	28.65	2	801	0.25%
2023/01/12	0	0.00	3	28.98	29.20	-3	825	-0.36%
2023/01/10	0	0.00	1	29.70	29.55	-1	823	-0.12%
2023/01/05	0	0.00	4	29.40	29.50	-4	834	-0.48%
2023/01/03	8	29.37	10	29.58	29.65	-2	859	-0.23%
2022/12/30	0	0.00	1	29.30	29.20	-1	847	-0.12%
2022/12/20	0	0.00	1	28.85	28.45	-1	985	-0.10%
2022/12/19	0	0.00	1	29.30	28.95	-1	1,002	-0.10%
2022/12/13	1	28.90	0	0.00	28.90	1	1,016	0.10%
2022/12/12	0	0.00	2	28.40	29.10	-2	1,010	-0.20%
2022/12/02	2	28.00	0	0.00	27.95	2	1,069	0.19%
2022/12/01	3	28.53	0	0.00	28.25	3	1,091	0.27%
2022/11/25	2	27.58	0	0.00	27.65	2	1,096	0.18%
2022/11/21	0	0.00	1	27.65	27.60	-1	1,136	-0.09%
2022/11/18	2	27.55	1	27.70	27.50	1	1,142	0.09%
2022/11/17	0	0.00	3	27.32	28.05	-3	1,130	-0.27%
2022/11/16	3	26.98	0	0.00	26.95	3	1,111	0.27%
2022/11/09	0	0.00	1	26.70	26.80	-1	1,161	-0.09%
2022/11/08	0	0.00	1	25.95	25.95	-1	1,145	-0.09%
2022/11/07	0	0.00	1	25.75	25.70	-1	1,146	-0.09%
2022/10/14	0	0.00	2	24.35	24.15	-2	1,352	-0.15%
2022/10/13	1	24.30	0	0.00	23.85	1	1,365	0.07%
2022/10/12	5	24.00	1	24.55	24.55	4	1,371	0.29%
2022/09/30	4	25.13	2	25.20	25.30	2	1,397	0.14%
2022/09/29	2	24.95	1	24.95	24.75	1	1,389	0.07%
2022/09/26	1	25.00	0	0.00	24.95	1	1,311	0.08%
2022/09/14	1	27.00	0	0.00	27.00	1	1,290	0.08%
2022/09/13	0	0.00	1	27.85	27.60	-1	1,270	-0.08%
2022/09/12	1	27.40	0	0.00	27.50	1	1,264	0.08%
2022/09/07	1	26.45	0	0.00	26.40	1	1,208	0.08%
2022/08/29	1	27.85	0	0.00	28.05	1	1,131	0.09%
2022/08/26	0	0.00	1	28.25	28.40	-1	1,110	-0.09%
2022/08/23	1	28.05	0	0.00	28.00	1	1,091	0.09%
2022/08/22	0	0.00	1	28.25	28.35	-1	1,084	-0.09%
2022/08/12	1	28.20	0	0.00	28.40	1	994	0.10%
2022/08/11	0	0.00	1	28.40	28.35	-1	989	-0.10%
2022/08/01	1	27.60	0	0.00	27.80	1	930	0.11%
2022/07/29	1	29.80	2	29.85	30.00	-1	894	-0.11%
2022/07/25	0	0.00	1	30.10	30.05	-1	789	-0.13%
2022/07/22	2	29.60	8	29.55	29.65	-6	780	-0.77%
2022/07/19	8	30.33	0	0.00	30.15	8	775	1.03%
2022/07/15	1	28.85	0	0.00	28.70	1	754	0.13%
2022/07/12	0	0.00	3.1	29.70	29.60	-3.1	731	-0.42%
2022/07/05	1	31.25	0	0.00	31.50	1	743	0.13%
2022/07/01	1	32.25	0	0.00	31.45	1	749	0.13%
2022/06/30	1	32.55	0	0.00	32.60	1	760	0.13%
2022/06/27	0	0.00	2	35.05	35.00	-2	774	-0.26%
2022/06/24	0	0.00	2	34.78	34.95	-2	791	-0.25%
2022/06/22	1	34.15	3	34.33	34.10	-2	862	-0.23%
2022/06/17	1	34.35	0	0.00	34.35	1	902	0.11%
2022/06/16	1	34.65	0	0.00	34.65	1	927	0.11%
2022/06/15	0	0.00	2	34.75	35.10	-2	966	-0.21%
2022/05/16	0	0.00	0.7	33.74	33.85	-0.7	1,179	-0.06%
2022/05/11	0.1	33.95	0	0.00	34.05	0.1	1,154	0.01%
2022/05/09	0.7	34.05	0.7	34.00	33.90	0	1,148	0.00%
2022/05/06	0	0.00	0.3	34.40	34.40	-0.3	1,149	-0.03%
2022/05/04	0.2	35.00	0	0.00	35.00	0.2	1,163	0.01%
2022/04/28	1	34.40	0	0.00	34.45	1	1,210	0.08%
2022/04/27	0	0.00	0.3	34.28	34.60	-0.3	1,213	-0.03%
2022/04/26	7	34.71	0	0.00	34.70	7	1,216	0.58%
2022/04/25	0	0.00	2	34.83	34.55	-2	1,219	-0.17%
2022/04/19	1	34.65	0	0.00	34.85	1	1,233	0.08%
2022/04/15	1	34.65	0	0.00	34.70	1	1,264	0.08%
2022/04/13	1	34.60	0	0.00	34.85	1	1,298	0.08%
2022/04/12	1	34.65	0	0.00	34.45	1	1,305	0.08%
2022/04/01	1	35.95	0	0.00	35.90	1	1,240	0.08%
2022/03/30	1	36.10	5	36.20	36.05	-4	1,234	-0.32%
2022/03/29	3	36.22	0	0.00	36.15	3	1,240	0.24%
2022/03/28	3	36.30	0	0.00	36.40	3	1,228	0.24%
2022/03/24	0	0.00	5	38.80	38.65	-5	1,159	-0.43%
2022/03/23	0	0.00	3	39.05	38.95	-3	1,169	-0.26%
2022/03/21	1	38.90	0	0.00	38.35	1	1,186	0.08%
2022/03/18	1	38.10	0	0.00	38.80	1	1,195	0.08%
2022/03/17	0	0.00	2	37.93	37.95	-2	1,171	-0.17%
2022/03/16	5	37.50	0	0.00	37.25	5	1,164	0.43%
2022/02/23	0	0.00	0.1	37.90	37.85	-0.1	1,367	-0.01%
2022/02/21	0	0.00	0.1	38.20	38.30	-0.1	1,371	-0.01%
2022/02/18	0	0.00	5	37.48	37.50	-5	1,353	-0.37%
2022/02/16	5	37.50	3	37.43	37.35	2	1,391	0.14%
2022/02/15	0.1	37.20	5	36.95	37.30	-4.9	1,387	-0.35%
2022/02/14	0	0.00	5	36.65	36.70	-5	1,406	-0.36%
2022/02/09	4.3	36.86	0	0.00	36.90	4.3	1,464	0.30%
2022/02/08	5.2	36.95	0	0.00	36.95	5.2	1,475	0.35%
2022/02/07	3.1	36.69	2	36.53	36.75	1.1	1,519	0.07%
2022/01/26	0.1	35.40	0	0.00	35.50	0.1	1,533	0.01%
2022/01/25	1	35.60	0	0.00	35.30	1	1,595	0.06%
2022/01/24	3	35.57	0	0.00	35.80	3	1,605	0.19%
2022/01/21	0.5	36.25	0	0.00	35.95	0.5	1,612	0.03%
2022/01/19	1	36.40	0	0.00	36.40	1	1,607	0.06%
2022/01/18	0.1	36.25	0	0.00	36.25	0.1	1,607	0.01%
2022/01/17	0	36.10	0	0.00	36.00	0	1,605	0.00%
2022/01/11	0.1	36.55	0	0.00	36.85	0.1	1,623	0.00%
2022/01/10	0	0.00	1.2	36.68	36.70	-1.2	1,613	-0.07%
2022/01/07	0	0.00	1	36.90	36.90	-1	1,607	-0.06%
2022/01/06	0	0.00	2	37.30	37.30	-2	1,600	-0.12%
2022/01/04	1.1	37.47	0	0.00	37.55	1.1	1,608	0.07%
2021/12/29	1	37.75	0	0.00	37.80	1	1,624	0.06%
2021/12/28	1	37.60	0	0.00	37.60	1	1,641	0.06%
2021/12/27	1	37.45	0	0.00	37.60	1	1,662	0.06%
2021/12/23	1	37.40	0	0.00	37.45	1	1,706	0.06%
2021/12/20	0	0.00	5	37.65	37.65	-5	1,722	-0.29%
2021/12/10	10	38.93	3	38.90	38.90	7	1,683	0.42%
2021/12/08	0	0.00	5	38.85	38.85	-5	1,684	-0.30%
2021/12/03	3	38.78	0	0.00	38.75	3	1,713	0.18%
2021/11/26	0	0.00	1	38.00	38.00	-1	1,793	-0.06%
2021/11/22	2	38.53	0	0.00	38.40	2	1,772	0.11%
2021/11/19	1	38.75	0	0.00	38.55	1	1,754	0.06%
2021/11/15	7	38.82	0	0.00	38.85	7	1,914	0.37%
2021/11/10	1	39.15	1	39.00	39.15	0	2,045	0.00%
2021/11/09	2	38.75	3	38.75	38.80	-1	2,093	-0.05%
2021/11/05	2	38.50	0	0.00	38.60	2	2,243	0.09%
2021/11/04	1	38.90	6	38.74	38.85	-5	2,371	-0.21%
2021/11/03	1	37.70	5	37.80	37.65	-4	2,446	-0.16%
2021/11/02	2	37.60	0	0.00	37.65	2	2,548	0.08%
2021/11/01	2	38.23	0	0.00	38.20	2	2,536	0.08%
2021/10/28	1	38.00	0	0.00	38.30	1	2,579	0.04%
2021/10/27	1	38.25	0	0.00	38.30	1	2,626	0.04%
2021/10/26	1	38.15	0	0.00	38.15	1	2,680	0.04%
2021/10/25	2	38.20	2	38.15	38.10	0	2,702	0.00%
2021/10/21	10	38.30	0	0.00	38.20	10	2,785	0.36%
2021/10/13	1	38.65	0	0.00	38.30	1	3,020	0.03%
2021/10/07	0	0.00	5	38.78	39.00	-5	3,071	-0.16%
2021/10/06	1	38.35	0	0.00	38.35	1	3,154	0.03%
2021/10/05	1	38.75	0	0.00	38.95	1	3,259	0.03%
2021/10/01	0	38.75	0	0.00	38.70	0	3,280	0.00%
2021/09/30	2	39.20	0.1	39.20	39.40	1.9	3,303	0.06%
2021/09/29	1	39.00	2	38.90	38.90	-1	3,297	-0.03%
2021/09/24	1	39.10	0	0.00	39.10	1	3,291	0.03%
2021/09/22	4	39.15	0	0.00	38.90	4	3,336	0.12%
2021/09/06	0	0.00	10.2	40.62	40.50	-10.2	3,432	-0.30%
2021/09/03	0	0.00	15	42.12	41.85	-15	3,447	-0.44%
2021/08/30	0	0.00	1	41.60	42.00	-1	3,521	-0.03%
2021/08/27	0	0.00	10	40.60	41.25	-10	3,516	-0.28%
2021/08/20	5	39.50	0	0.00	40.35	5	3,605	0.14%
2021/08/19	25	40.60	5	40.15	40.25	20	3,593	0.56%
2021/08/18	0	0.00	3	39.75	40.45	-3	3,500	-0.09%
2021/08/17	2	39.75	10	39.45	39.25	-8	3,468	-0.23%
2021/08/16	1	40.25	11	40.26	40.70	-10	3,447	-0.29%
2021/08/13	0.1	40.75	1	40.60	40.75	-0.9	3,421	-0.03%
2021/08/12	0.1	40.10	1	39.45	40.30	-0.9	3,356	-0.03%
2021/08/11	0	0.00	1	38.95	38.90	-1	3,303	-0.03%
2021/08/10	0	0.00	2	37.70	37.70	-2	3,274	-0.06%
2021/08/09	2	37.93	0	0.00	38.20	2	3,207	0.06%
2021/08/06	1	43.40	0	0.00	43.80	1	3,156	0.03%
2021/08/05	2	43.40	2	43.35	43.35	0	3,106	0.00%
2021/08/04	20	43.88	0	0.00	43.70	20	3,219	0.62%
2021/08/03	2	44.00	2	44.03	44.00	0	3,251	0.00%
2021/08/02	0	0.00	7	43.84	43.95	-7	3,255	-0.22%
2021/07/30	0	0.00	1	43.00	43.00	-1	3,232	-0.03%
2021/07/29	2	43.70	2	44.03	43.70	0	3,226	0.00%
2021/07/28	3	43.65	2	43.98	43.80	1	3,239	0.03%
2021/07/27	2	43.55	1	43.85	43.80	1	3,272	0.03%
2021/07/26	0	0.00	1	44.10	43.80	-1	3,288	-0.03%
2021/07/23	0	0.00	4	43.11	43.30	-4	3,263	-0.12%
2021/07/22	0	0.00	1	42.90	42.45	-1	3,236	-0.03%
2021/07/21	0	0.00	2	42.40	42.40	-2	3,274	-0.06%
2021/07/19	0	0.00	7	42.25	42.80	-7	3,335	-0.21%
2021/07/15	0	0.00	1	40.90	41.15	-1	3,442	-0.03%
2021/07/14	2	41.20	0	0.00	41.15	2	3,514	0.06%
2021/07/13	0	0.00	2	41.60	41.10	-2	3,587	-0.06%
2021/07/12	1	40.75	1	40.55	40.75	0	3,612	0.00%
2021/07/09	5	39.40	12	39.83	39.85	-7	3,537	-0.20%
2021/07/08	0	0.00	1	39.95	40.00	-1	3,582	-0.03%
2021/07/07	0	0.00	1	39.90	39.80	-1	3,604	-0.03%
2021/07/05	2	39.20	0	0.00	39.10	2	3,661	0.05%
2021/07/01	0	0.00	1	38.95	38.95	-1	3,772	-0.03%
2021/06/30	0	0.00	1	39.15	39.10	-1	3,847	-0.03%
2021/06/29	2	39.15	0	0.00	39.15	2	3,928	0.05%
2021/06/28	1	38.95	1	39.00	39.15	0	3,965	0.00%
2021/06/25	2	38.60	0	0.00	38.45	2	4,054	0.05%
2021/06/18	1	37.55	0	0.00	37.40	1	4,520	0.02%
2021/06/17	1	37.65	10	37.80	37.65	-9	4,591	-0.20%
2021/06/16	4	37.51	6	37.60	37.60	-2	4,612	-0.04%
2021/06/07	2	36.50	2	36.70	36.70	0	4,674	0.00%
2021/06/04	0	0.00	0	37.55	37.20	0	4,662	0.00%
2021/06/03	4	37.50	0	0.00	37.70	4	4,701	0.09%
2021/06/02	1	37.90	1	37.75	38.05	0	4,704	0.00%
2021/05/28	2	37.60	1	37.70	37.80	1	4,724	0.02%
2021/05/27	0	0.00	1	37.55	37.70	-1	4,811	-0.02%
2021/05/25	1	37.35	0	0.00	37.05	1	4,933	0.02%
2021/05/24	1	37.40	0	0.00	37.35	1	5,043	0.02%
2021/05/17	1	35.85	5	34.72	34.45	-4	5,177	-0.08%
2021/05/14	12	37.58	1	37.80	37.05	11	5,135	0.21%
2021/05/13	5	36.83	1	37.60	37.00	4	5,092	0.08%
2021/05/12	1	37.60	2	37.95	37.95	-1	5,049	-0.02%
2021/05/11	4	40.84	1	40.20	40.55	3	4,897	0.06%
2021/05/10	0	0.00	2	42.10	42.25	-2	4,824	-0.04%
2021/05/07	0	0.00	1	41.70	41.65	-1	4,832	-0.02%
2021/05/06	4	41.86	0	0.00	41.55	4	4,817	0.08%
2021/05/05	1	42.20	0	0.00	42.00	1	4,781	0.02%
2021/05/04	8	42.52	6	41.82	42.05	2	4,761	0.04%
2021/05/03	2	43.38	0	0.00	43.35	2	4,685	0.04%
2021/04/29	1	43.30	11	44.01	43.60	-10	4,661	-0.21%
2021/04/28	0	0.00	4	43.68	43.80	-4	4,652	-0.09%
2021/04/27	2	43.68	0	0.00	43.65	2	4,679	0.04%
2021/04/26	13	43.54	5	43.48	43.70	8	4,624	0.17%
2021/04/23	6	42.89	60	42.72	42.50	-54	4,577	-1.18%
2021/04/22	0	0.00	6	44.35	43.30	-6	4,539	-0.13%
2021/04/21	12	43.45	10	42.92	43.60	2	4,426	0.05%
2021/04/20	23	42.28	0	0.00	42.40	23	4,394	0.52%
2021/04/19	30	42.80	17	42.44	43.00	13	4,439	0.29%
2021/04/16	0	0.00	2	40.65	41.50	-2	4,382	-0.05%
2021/04/14	0	0.00	15	40.00	39.90	-15	4,278	-0.35%
2021/04/13	2	40.50	0	0.00	40.25	2	4,286	0.05%
2021/04/12	2	40.25	0	0.00	40.30	2	4,252	0.05%
2021/04/09	1	40.50	0	0.00	40.75	1	4,206	0.02%
2021/04/08	1	40.20	18	40.61	40.70	-17	4,185	-0.41%
2021/04/07	0	0.00	12	39.95	40.20	-12	4,140	-0.29%
2021/04/06	23	39.65	2	39.65	39.60	21	4,068	0.52%
2021/04/01	8	39.18	0	0.00	39.75	8	3,998	0.20%
2021/03/31	19	39.59	0	0.00	39.55	19	3,897	0.49%
2021/03/30	4	40.08	8	39.63	39.95	-4	3,842	-0.10%
2021/03/29	7	39.38	10	39.75	39.25	-3	3,718	-0.08%
2021/03/25	6	39.71	5.1	40.15	39.75	0.9	3,446	0.03%
2021/03/24	6	39.83	3	39.73	39.90	3	3,377	0.09%
2021/03/23	0	0.00	5	38.96	39.15	-5	3,341	-0.15%
2021/03/22	9	38.66	3	38.95	39.05	6	3,335	0.18%
2021/03/19	3	37.85	0	0.00	38.15	3	3,289	0.09%
2021/03/18	5	38.40	0	0.00	38.30	5	3,309	0.15%
2021/03/16	3	38.20	0	0.00	38.15	3	3,440	0.09%
2021/03/15	1	38.20	3	38.30	38.20	-2	3,623	-0.06%
2021/03/12	0	0.00	3	36.77	37.15	-3	3,907	-0.08%
2021/03/11	2	37.05	4	37.33	37.10	-2	3,875	-0.05%
2021/03/10	2	37.00	0	0.00	36.95	2	3,854	0.05%
2021/03/09	5	37.54	0	0.00	37.35	5	3,847	0.13%
2021/03/08	0	0.00	4	37.40	37.50	-4	3,800	-0.11%
2021/03/04	4	37.18	0	0.00	36.95	4	3,823	0.10%
2021/03/03	0	0.00	9	37.42	37.45	-9	3,817	-0.24%
2021/03/02	5	37.12	8	37.21	36.85	-3	3,772	-0.08%
2021/02/26	2	36.00	4	36.13	36.10	-2	3,750	-0.05%
2021/02/25	5	36.00	0	0.00	35.70	5	3,697	0.14%
2021/02/24	0	0.00	5	36.30	36.05	-5	3,646	-0.14%
2021/02/23	9	34.93	17	35.05	35.25	-8	3,562	-0.22%
2021/02/18	0	0.00	2	33.35	33.70	-2	3,475	-0.06%
2021/02/04	0	0.00	3	33.30	33.45	-3	3,395	-0.09%
2021/02/03	0	0.00	2	33.00	32.90	-2	3,406	-0.06%
2021/02/01	1	31.60	0	31.85	32.05	1	3,467	0.03%
2021/01/25	5	31.70	0	0.00	32.55	5	3,781	0.13%
2021/01/22	1	31.65	0	0.00	31.80	1	3,828	0.03%
2021/01/21	1	31.95	0	0.00	32.00	1	3,890	0.03%
2021/01/20	1	32.50	0	0.00	32.20	1	4,022	0.02%
2021/01/18	1	32.95	0	0.00	33.20	1	4,059	0.02%
2021/01/14	5	34.15	0	0.00	34.20	5	4,029	0.12%
2021/01/12	0	0.00	5	34.70	34.15	-5	4,009	-0.12%
2021/01/11	1	33.50	0	0.00	33.40	1	3,886	0.03%
2021/01/08	0	0.00	6	33.81	33.85	-6	3,853	-0.16%
2021/01/07	0.1	33.60	0	0.00	33.55	0.1	3,864	0.00%
2021/01/05	0	0.00	1	33.25	33.30	-1	3,893	-0.03%
2020/12/30	0	0.00	5	33.80	33.80	-5	4,050	-0.12%
2020/12/29	0	0.00	0	33.30	33.15	0	4,052	0.00%
2020/12/28	15	33.22	0	0.00	33.15	15	4,062	0.37%
2020/12/23	1	32.95	0	0.00	33.00	1	4,219	0.02%
2020/12/21	0	0.00	2	34.30	33.80	-2	4,367	-0.05%
2020/12/18	2	34.20	0	33.60	33.75	2	4,351	0.05%
2020/12/17	2	33.50	0	0.00	33.50	2	4,374	0.05%
2020/12/16	0	0.00	3	33.97	34.00	-3	4,394	-0.07%
2020/12/15	3	33.33	0	0.00	33.40	3	4,362	0.07%
2020/12/11	3	34.20	6	33.90	34.40	-3	4,327	-0.07%
2020/12/10	1	33.50	13	33.34	33.50	-12	4,267	-0.28%
2020/12/09	18	31.91	8	32.01	32.75	10	4,216	0.24%
2020/12/08	39	33.84	39	34.25	32.85	0	4,122	0.00%
2020/12/07	13	36.14	0	0.00	36.50	13	3,829	0.34%
2020/12/04	6	36.41	1	36.45	36.40	5	3,860	0.13%
2020/12/03	2	36.90	0	0.00	36.40	2	3,906	0.05%
2020/12/02	2	36.90	1	37.20	36.95	1	4,075	0.02%
2020/12/01	2	37.00	4	37.66	37.50	-2	4,195	-0.05%
2020/11/30	4	37.35	2	37.80	37.60	2	4,223	0.05%
2020/11/27	0	0.00	1	37.05	37.35	-1	4,223	-0.02%
2020/11/25	36	36.94	3	36.50	37.05	33	4,336	0.76%
2020/11/24	2	35.55	1	35.80	35.65	1	4,360	0.02%
2020/11/20	2	35.25	0	0.00	35.05	2	4,667	0.04%
2020/11/19	2	35.80	4	36.28	35.85	-2	4,694	-0.04%
2020/11/18	2	35.65	0	0.00	35.60	2	4,830	0.04%
2020/11/16	2	36.10	0	0.00	36.20	2	5,145	0.04%
2020/11/10	0	0.00	6	36.18	36.15	-6	5,508	-0.11%
2020/11/04	1	34.20	0	0.00	34.50	1	5,445	0.02%
2020/11/02	1	33.35	0	0.00	34.15	1	5,346	0.02%
2020/10/30	3	35.17	0	0.00	34.80	3	5,274	0.06%
2020/10/29	0	0.00	1	36.00	36.25	-1	5,237	-0.02%
2020/10/28	9	35.90	0	0.00	35.70	9	5,193	0.17%
2020/10/27	0	0.00	1	37.25	37.35	-1	5,119	-0.02%
2020/10/21	1	39.50	0	0.00	39.05	1	5,337	0.02%
2020/10/20	0	0.00	5	39.60	39.35	-5	5,414	-0.09%
2020/10/16	0	0.00	1	39.40	38.85	-1	5,507	-0.02%
2020/10/15	7	39.17	0	0.00	39.10	7	5,583	0.13%
2020/10/13	0.1	38.90	0	0.00	38.90	0.1	5,575	0.00%
2020/10/08	0	0.00	1	39.25	39.70	-1	5,762	-0.02%
2020/10/07	1	38.45	0	0.00	38.95	1	5,736	0.02%
2020/09/29	2	39.10	1	39.25	39.00	1	5,653	0.02%
2020/09/28	1	38.50	2	39.90	39.95	-1	5,630	-0.02%
2020/09/25	0	0.00	1	40.05	38.05	-1	5,610	-0.02%
2020/09/24	1	38.75	0	0.00	38.10	1	5,532	0.02%
2020/09/17	1	40.15	0	0.00	40.00	1	5,411	0.02%
2020/09/11	5	41.90	3	41.07	41.10	2	5,441	0.04%
2020/09/10	1	41.30	2	41.68	42.00	-1	5,418	-0.02%
2020/09/09	4	41.69	4	41.66	41.50	0	5,438	0.00%
2020/09/08	5	41.97	4	41.83	42.00	1	5,394	0.02%
2020/09/07	3	41.50	5	42.20	41.75	-2	5,353	-0.04%
2020/09/04	2	39.95	5	40.26	40.60	-3	5,190	-0.06%
2020/09/03	5	39.34	6	39.45	39.00	-1	5,060	-0.02%
2020/09/02	3	40.32	4	40.23	40.00	-1	5,018	-0.02%
2020/09/01	4	40.30	4	40.23	40.25	0	4,986	0.00%
2020/08/31	3	39.08	5	39.63	39.50	-2	4,909	-0.04%
2020/08/28	5	39.67	3	39.12	39.15	2	4,876	0.04%
2020/08/27	9	39.49	6	40.03	40.50	3	4,813	0.06%
2020/08/26	4	38.45	5	38.62	39.00	-1	4,599	-0.02%
2020/08/25	2	37.58	3	37.85	37.85	-1	4,523	-0.02%
2020/08/24	4	37.34	1	37.75	37.40	3	4,474	0.07%
2020/08/21	3	37.30	3	37.72	38.10	0	4,383	0.00%
2020/08/20	5	36.92	4	36.79	36.30	1	4,360	0.02%
2020/08/19	3	37.03	7	37.58	37.60	-4	4,223	-0.09%
2020/08/17	5	35.39	0	0.00	34.65	5	3,984	0.13%
2020/08/14	0	0.00	3.9	35.26	35.25	-3.9	3,929	-0.10%
2020/08/13	1	33.50	0	0.00	33.50	1	3,869	0.03%
2020/08/12	1	35.10	0	0.00	34.55	1	3,827	0.03%
2020/08/11	0	0.00	1	36.10	35.70	-1	3,749	-0.03%
2020/08/10	2	35.30	0	0.00	35.15	2	3,739	0.05%
2020/08/06	1	34.80	0.1	35.60	35.10	0.9	3,740	0.02%
2020/08/05	2	36.10	1	35.90	36.15	1	3,679	0.03%
2020/08/03	1	35.65	1	35.30	35.75	0	3,670	0.00%
2020/07/31	0	0.00	2	36.45	35.40	-2	3,634	-0.06%
2020/07/29	1	36.25	2	35.43	36.25	-1	3,524	-0.03%
2020/07/28	1	34.45	3	35.12	34.40	-2	3,433	-0.06%
2020/07/27	2	34.83	0	0.00	34.45	2	3,373	0.06%
2020/07/24	1	34.60	3	35.37	35.20	-2	3,299	-0.06%
2020/07/23	1	35.05	1	35.35	35.90	0	3,206	0.00%
2020/07/22	0	0.00	5	34.37	34.30	-5	3,116	-0.16%
2020/07/21	6	34.31	1	33.55	34.15	5	3,063	0.16%
2020/07/20	1	33.40	0	0.00	33.20	1	2,968	0.03%
2020/07/17	0	0.00	1	33.85	33.25	-1	2,952	-0.03%
2020/07/16	0	0.00	2	32.43	33.65	-2	2,874	-0.07%
2020/07/15	1	31.90	6	31.93	32.15	-5	2,735	-0.18%
2020/07/10	1	31.85	0	0.00	31.85	1	2,645	0.04%
2020/07/09	3	32.38	0	0.00	32.35	3	2,639	0.11%
2020/07/08	2.1	32.89	0	0.00	32.80	2.1	2,631	0.08%
2020/07/07	0	0.00	1	33.30	33.00	-1	2,622	-0.04%
2020/07/06	1	32.90	0	0.00	33.35	1	2,537	0.04%
2020/07/02	0	0.00	2	31.35	32.20	-2	2,468	-0.08%
2020/07/01	2	31.05	0	0.00	31.10	2	2,406	0.08%
2020/06/30	0	0.00	2	31.00	31.05	-2	2,407	-0.08%
2020/06/29	2	30.70	0	0.00	30.75	2	2,413	0.08%
2020/06/24	0	0.00	2	31.03	31.20	-2	2,416	-0.08%
2020/06/23	2	30.90	0	0.00	30.90	2	2,432	0.08%
2020/06/22	0	0.00	5	31.25	31.60	-5	2,381	-0.21%
2020/06/19	1	30.35	1	30.70	30.60	0	2,354	0.00%
2020/06/18	2	30.60	0	0.00	30.60	2	2,345	0.09%
2020/06/17	3	30.95	0	0.00	30.85	3	2,313	0.13%
2020/06/09	2	31.10	0	0.00	30.90	2	2,349	0.09%
2020/06/08	2	30.65	2	30.95	30.75	0	2,358	0.00%
2020/06/05	0	0.00	4	30.95	30.90	-4	2,356	-0.17%
2020/06/04	3	30.65	10	31.30	30.65	-7	2,375	-0.29%
2020/05/29	0	0.00	1	30.00	29.50	-1	2,360	-0.04%
2020/05/28	10	29.90	0	0.00	30.05	10	2,349	0.43%
2020/05/27	2.1	28.82	10	29.55	29.50	-7.9	2,307	-0.34%
2020/05/26	0	0.00	2	28.03	29.15	-2	2,240	-0.09%
2020/05/19	0	0.00	1	26.20	26.20	-1	2,143	-0.05%
2020/05/14	1	25.95	0	0.00	25.70	1	2,134	0.05%
2020/05/12	2	26.38	0	0.00	26.25	2	2,131	0.09%
2020/05/11	0	0.00	1	26.65	26.50	-1	2,124	-0.05%
2020/04/27	0	0.00	2	24.90	25.25	-2	2,267	-0.09%
2020/04/24	1	24.35	0	0.00	24.45	1	2,262	0.04%
2020/04/23	0	0.00	1	24.65	24.65	-1	2,270	-0.04%
2020/04/13	5	24.57	0	0.00	24.40	5	2,249	0.22%
2020/04/06	1	22.25	1	22.45	22.50	0	2,239	0.00%
2020/04/01	0	0.00	1	22.85	22.80	-1	2,232	-0.04%
2020/03/30	1	21.75	1	21.50	22.65	0	2,209	0.00%
2020/03/27	1	21.85	0	0.00	21.80	1	2,200	0.05%
2020/03/24	0	0.00	2	21.03	20.90	-2	2,162	-0.09%
2020/03/23	2	19.93	4	20.25	19.90	-2	2,176	-0.09%
2020/03/20	0	0.00	1	19.40	19.40	-1	2,192	-0.05%
2020/03/19	0	0.00	1	17.70	17.65	-1	2,168	-0.05%
2020/03/12	0	0.00	1	23.45	23.20	-1	2,126	-0.05%
2020/03/10	0	0.00	1	23.95	24.80	-1	2,187	-0.05%
2020/03/09	2	24.70	3	24.83	24.30	-1	2,295	-0.04%
2020/03/06	1	25.85	0	0.00	25.85	1	2,362	0.04%
2020/03/05	0	0.00	2	25.90	26.25	-2	2,525	-0.08%
2020/03/04	0	0.00	1	25.00	25.15	-1	2,568	-0.04%
2020/03/03	1	25.55	0	0.00	25.55	1	2,552	0.04%
2020/03/02	68	25.89	0	0.00	25.60	68	2,596	2.62%
2020/02/27	31	26.20	0	0.00	26.20	31	2,636	1.18%
2020/02/25	1	26.00	0	0.00	25.90	1	2,591	0.04%
2020/02/24	5	26.36	1	26.45	26.25	4	2,561	0.16%
2020/02/21	0	0.00	10	27.05	27.05	-10	2,540	-0.39%
2020/02/20	3	27.60	0	0.00	27.60	3	2,537	0.12%
2020/02/18	0	0.00	1	27.35	27.15	-1	2,539	-0.04%
2020/02/17	1	27.15	0	0.00	27.15	1	2,555	0.04%
2020/02/13	1	27.50	0	0.00	27.45	1	2,620	0.04%
2020/02/12	0	0.00	35	27.47	27.65	-35	2,621	-1.34%
2020/02/11	3	27.30	0	0.00	27.30	3	2,657	0.11%
2020/02/10	8	27.19	26	27.45	27.35	-18	2,803	-0.64%
2020/02/07	1	27.15	36	27.32	27.20	-35	2,813	-1.24%
2020/02/05	3	27.00	0	0.00	27.20	3	2,881	0.10%
2020/02/04	1	27.45	0	0.00	27.35	1	2,883	0.03%
2020/02/03	1	26.45	0	0.00	27.20	1	2,997	0.03%
2020/01/31	0	0.00	2	27.60	28.20	-2	3,331	-0.06%
2020/01/30	1	28.35	0	0.00	28.10	1	3,311	0.03%
2020/01/09	1	31.45	0	0.00	31.50	1	3,555	0.03%
2020/01/08	2	31.83	1	31.40	31.10	1	3,591	0.03%
2020/01/07	0	0.00	2	31.60	31.80	-2	3,685	-0.05%
2020/01/06	1	31.35	5	31.00	31.00	-4	3,680	-0.11%
2020/01/03	0	0.00	1	32.30	31.55	-1	3,689	-0.03%
2019/12/31	0	0.00	2	31.98	31.90	-2	3,688	-0.05%
2019/12/30	0	0.00	1	31.55	31.60	-1	3,684	-0.03%
2019/12/24	0	0.00	1	31.50	31.70	-1	3,799	-0.03%
2019/12/19	0	0.00	1	31.65	31.65	-1	3,844	-0.03%
2019/12/18	1	31.65	1	32.05	32.00	0	3,885	0.00%
2019/12/17	0	0.00	4	32.09	32.40	-4	3,898	-0.10%
2019/12/13	1	31.45	2	31.70	31.70	-1	3,899	-0.03%
2019/12/12	2	31.78	2	32.05	31.70	0	3,924	0.00%
2019/12/11	7	31.97	3	32.20	31.65	4	3,916	0.10%
2019/12/10	0	0.00	2	33.18	33.35	-2	3,807	-0.05%
2019/12/09	4	33.04	5	33.05	33.05	-1	3,809	-0.03%
2019/12/05	0	0.00	20	33.20	33.30	-20	3,776	-0.53%
2019/12/04	2	32.75	8	32.89	33.10	-6	3,808	-0.16%
2019/12/03	46	32.05	40	32.13	32.85	6	3,707	0.16%
2019/12/02	14	31.69	19	31.94	31.90	-5	3,632	-0.14%
2019/11/29	0	0.00	1	32.35	30.95	-1	3,512	-0.03%
2019/11/27	0	0.00	4	31.05	31.20	-4	3,442	-0.12%
2019/11/26	20	30.78	21	30.80	30.70	-1	3,391	-0.03%
2019/11/25	1	29.75	0	0.00	29.75	1	3,381	0.03%
2019/11/22	3	29.68	0	0.00	29.55	3	3,488	0.09%
2019/11/21	0	0.00	1	29.35	29.35	-1	3,525	-0.03%
2019/11/19	1	30.05	0	0.00	29.85	1	3,750	0.03%
2019/11/18	1	29.70	0	0.00	29.60	1	3,807	0.03%
2019/11/15	0	0.00	2	29.75	29.75	-2	3,832	-0.05%
2019/11/14	1	29.45	3	29.48	29.35	-2	3,896	-0.05%
2019/11/12	2	29.88	0	0.00	30.00	2	4,134	0.05%
2019/11/11	12	30.71	7	30.80	30.65	5	4,268	0.12%
2019/11/08	8	30.65	10	30.65	30.65	-2	4,325	-0.05%
2019/11/07	11	31.43	21	31.80	30.80	-10	4,431	-0.23%
2019/11/06	0	0.00	2	31.00	31.20	-2	4,393	-0.05%
2019/11/05	8	31.15	10	30.75	31.15	-2	4,563	-0.04%
2019/11/04	3	30.78	0	0.00	30.75	3	4,635	0.06%
2019/11/01	1	31.20	0	0.00	31.20	1	4,896	0.02%
2019/10/31	21	31.80	0	0.00	31.70	21	5,012	0.42%
2019/10/30	16	32.10	13	31.98	32.65	3	4,869	0.06%
2019/10/29	0	0.00	2	29.98	29.90	-2	4,565	-0.04%
2019/10/28	1	29.65	0	0.00	29.95	1	4,591	0.02%
2019/10/24	1	29.75	2	29.93	29.80	-1	4,606	-0.02%
2019/10/23	3	29.53	0	0.00	29.35	3	4,589	0.07%
2019/10/22	4	30.20	10	30.00	30.00	-6	4,601	-0.13%
2019/10/21	0	0.00	0	30.00	30.20	0	4,655	0.00%
2019/10/18	10	29.95	11	30.13	30.15	-1	4,653	-0.02%
2019/10/17	11	30.12	4	30.04	30.15	7	4,605	0.15%
2019/10/16	0	0.00	1	29.45	29.05	-1	4,506	-0.02%
2019/10/15	3	29.78	2	29.90	29.45	1	4,593	0.02%
2019/10/14	0	0.00	3	28.83	29.30	-3	4,531	-0.07%
2019/10/09	0	0.00	2	28.68	28.75	-2	4,586	-0.04%
2019/10/08	3	28.40	1	28.75	28.25	2	4,634	0.04%
2019/10/07	0	0.00	6	28.48	28.50	-6	4,695	-0.13%
2019/10/03	3	28.17	3	28.25	28.40	0	4,957	0.00%
2019/10/02	1	27.40	0	0.00	27.55	1	4,983	0.02%
2019/09/27	1	27.70	5	27.70	27.45	-4	5,163	-0.08%
2019/09/23	1	28.75	1	28.30	28.95	0	5,383	0.00%
2019/09/18	2	29.35	0	0.00	29.45	2	5,930	0.03%
2019/09/17	0	0.00	2.4	29.56	29.50	-2.4	5,926	-0.04%
2019/09/16	0	0.00	5	29.22	29.20	-5	6,053	-0.08%
2019/09/11	1	28.45	0	0.00	28.55	1	6,176	0.02%
2019/09/06	17	28.54	12	28.65	28.60	5	6,327	0.08%
2019/09/04	0	0.00	1	29.50	29.80	-1	6,439	-0.02%
2019/09/02	6	29.60	6	29.70	29.60	0	6,667	0.00%
2019/08/29	0	0.00	1	29.55	29.40	-1	6,829	-0.01%
2019/08/28	6	29.50	6	29.48	29.75	0	6,902	0.00%
2019/08/27	15	29.57	10	30.59	29.10	5	6,961	0.07%
2019/08/26	0	0.00	1	30.30	30.55	-1	7,187	-0.01%
2019/08/23	0	0.00	1	30.55	30.65	-1	7,380	-0.01%
2019/08/22	0	0.00	13	30.23	30.50	-13	7,476	-0.17%
2019/08/21	10	29.87	12	29.70	29.85	-2	7,625	-0.03%
2019/08/19	10	29.85	0	0.00	29.70	10	8,016	0.12%
2019/08/16	1	29.80	2	29.88	29.25	-1	8,194	-0.01%
2019/08/15	0	0.00	5	28.88	28.95	-5	8,021	-0.06%
2019/08/14	8	28.96	4	29.11	29.10	4	8,078	0.05%
2019/08/13	0	0.00	3	29.00	28.65	-3	7,934	-0.04%
2019/08/12	0	0.00	2	29.05	29.05	-2	7,932	-0.03%
2019/08/08	1	27.80	5	28.37	28.65	-4	7,829	-0.05%
2019/08/07	99	28.09	106	27.92	28.00	-7	7,785	-0.09%	大賣/
2019/08/06	3	26.65	5	27.07	26.90	-2	7,765	-0.03%
2019/08/05	14	27.34	12	27.30	27.50	2	7,740	0.03%
2019/08/02	6	26.23	7	26.31	26.25	-1	7,432	-0.01%
2019/07/31	13	24.96	13	25.25	25.25	0	7,382	0.00%
2019/07/25	0	0.00	1	26.20	26.25	-1	7,327	-0.01%
2019/07/24	1	26.25	1	26.40	26.20	0	7,313	0.00%
2019/07/23	4	26.13	1	26.25	26.10	3	7,288	0.04%
2019/07/19	1	26.80	12	26.82	27.00	-11	7,194	-0.15%
2019/07/18	0	0.00	1	26.45	27.25	-1	7,182	-0.01%
2019/07/17	3	26.62	4	26.65	26.45	-1	7,151	-0.01%
2019/07/16	30	25.82	1	26.00	26.10	29	7,047	0.41%
2019/07/15	1	26.10	11	26.25	25.95	-10	6,997	-0.14%
2019/07/12	5	26.80	15	26.83	26.80	-10	6,913	-0.14%
2019/07/11	2	26.70	3	26.80	26.70	-1	6,848	-0.01%
2019/07/10	0	0.00	12	26.74	26.80	-12	6,779	-0.18%
2019/07/09	8	27.31	5	26.88	27.35	3	6,692	0.04%
2019/07/08	14	25.66	17	25.81	25.65	-3	6,489	-0.05%
2019/07/05	7	26.29	6	26.63	26.30	1	6,415	0.02%
2019/07/04	4	27.31	5	27.43	27.00	-1	6,316	-0.02%
2019/07/03	2	27.78	1	27.65	27.55	1	6,198	0.02%
2019/07/02	3	28.27	0	0.00	28.25	3	6,143	0.05%
2019/07/01	3	27.87	3	28.12	27.80	0	6,108	0.00%
2019/06/28	22	28.20	17	28.91	28.10	5	6,040	0.08%
2019/06/27	6	29.23	1	29.20	29.35	5	5,939	0.08%
2019/06/26	4	30.50	3	30.97	29.80	1	5,856	0.02%
2019/06/25	9	30.06	8	30.38	30.65	1	5,568	0.02%
2019/06/24	1	28.60	0	0.00	28.75	1	5,302	0.02%
2019/06/21	7	27.89	41	27.77	28.55	-34	5,269	-0.65%
2019/06/20	3	28.95	11	29.32	29.00	-8	5,090	-0.16%
2019/06/19	11	29.24	18	29.21	29.30	-7	5,049	-0.14%
2019/06/18	4	29.06	2	28.90	28.75	2	4,949	0.04%
2019/06/17	0	0.00	11	28.64	28.80	-11	4,927	-0.22%
2019/06/14	1	28.60	0	0.00	29.15	1	4,865	0.02%
2019/06/13	7	27.90	23	28.80	27.90	-16	4,727	-0.34%
2019/06/12	27	29.25	17	29.65	29.25	10	4,555	0.22%
2019/06/11	18	29.78	18	29.63	29.95	0	4,482	0.00%
2019/06/10	13	28.50	14	29.05	28.50	-1	4,286	-0.02%
2019/06/06	19	29.15	19	29.15	29.15	0	4,152	0.00%
2019/06/05	16	29.35	44	29.17	29.35	-28	4,100	-0.68%
2019/06/04	18	28.70	18	28.05	28.70	0	3,912	0.00%
2019/06/03	29	28.20	109	28.33	28.20	-80	3,815	-2.10%	大賣/
2019/05/31	75	28.58	13	27.65	28.25	62	3,700	1.68%
2019/05/30	5	27.57	27	27.81	28.00	-22	3,383	-0.65%
2019/05/29	10	26.80	13	26.48	26.60	-3	3,151	-0.10%
2019/05/28	13	26.69	26	26.50	25.95	-13	2,933	-0.44%
2019/05/27	11	25.62	22	26.00	27.00	-11	2,663	-0.41%
2019/05/24	4	24.88	13	24.57	24.75	-9	2,390	-0.38%
2019/05/23	14	23.85	68	23.56	23.85	-54	2,218	-2.43%
2019/05/22	7	22.67	0	0.00	22.90	7	2,008	0.35%
2019/05/21	8	21.94	1	22.75	22.50	7	1,992	0.35%
2019/05/20	1	21.00	6	21.33	21.90	-5	1,895	-0.26%
2019/05/17	1	21.95	4	21.75	21.45	-3	1,865	-0.16%
2019/05/16	1	22.60	0	0.00	22.60	1	1,810	0.06%
2019/05/15	5	22.76	5	22.70	22.70	0	1,783	0.00%
2019/05/14	4	22.80	16	22.45	22.95	-12	1,721	-0.70%
2019/05/13	0	0.00	8	22.29	22.55	-8	1,583	-0.51%
2019/05/10	3	21.55	0	0.00	21.50	3	1,500	0.20%
2019/05/09	1	21.60	0	0.00	21.45	1	1,487	0.07%
2019/05/08	5	21.72	2	21.80	21.90	3	1,444	0.21%
2019/05/07	2	21.48	2	21.53	21.40	0	1,405	0.00%
2019/05/06	0	0.00	2	21.05	20.85	-2	1,361	-0.15%
2019/05/03	4	21.60	11	21.50	21.50	-7	1,338	-0.52%
2019/05/02	0	0.00	3	20.97	20.95	-3	1,318	-0.23%
2019/04/30	0	0.00	1	20.95	21.05	-1	1,316	-0.08%
2019/04/29	26	21.02	2	21.30	21.05	24	1,313	1.83%
2019/04/25	1	20.95	0	0.00	20.90	1	1,291	0.08%
2019/04/24	5	21.41	0	0.00	21.05	5	1,299	0.38%
2019/04/23	17	20.77	18	21.06	21.10	-1	1,278	-0.08%
2019/04/22	8	20.56	23	20.48	20.50	-15	1,235	-1.21%
2019/04/18	1	19.95	0	0.00	19.85	1	1,282	0.08%
2019/04/17	5	20.01	0	0.00	20.00	5	1,332	0.38%
2019/04/15	0	0.00	1	20.10	20.15	-1	1,334	-0.07%
2019/04/11	0	0.00	1	20.20	20.05	-1	1,353	-0.07%
2019/04/09	0	0.00	1	20.55	20.55	-1	1,356	-0.07%
2019/04/03	0	20.05	0	0.00	20.10	0	1,335	0.00%
2019/03/29	0	20.10	0	0.00	20.10	0	1,275	0.00%
2019/03/25	0	20.50	0	0.00	19.45	0	1,366	0.00%
2019/03/22	1	19.55	0	0.00	19.60	1	1,380	0.07%
2019/03/18	1	19.05	0	0.00	19.00	1	1,450	0.07%
2019/03/12	1	19.25	0	0.00	19.25	1	1,592	0.06%
2019/03/04	2	19.43	0	0.00	19.50	2	1,855	0.11%
2019/02/20	1	19.25	1	19.25	19.25	0	1,893	0.00%
2019/02/19	1	19.60	0	0.00	19.65	1	1,861	0.05%
2019/02/18	1	19.45	0	0.00	19.40	1	1,861	0.05%
2019/02/15	1	19.70	0	0.00	19.65	1	1,857	0.05%
2019/02/13	6	19.77	0	0.00	19.90	6	1,870	0.32%
2019/02/12	1	19.90	0	0.00	20.00	1	1,860	0.05%
2019/01/25	1	20.45	0	0.00	20.35	1	1,874	0.05%
2019/01/15	10	20.50	0	0.00	20.60	10	2,487	0.40%
2019/01/14	1	19.85	0	0.00	19.95	1	2,497	0.04%
2019/01/11	1	20.30	0	0.00	20.40	1	2,821	0.04%
2019/01/10	1	20.95	0	0.00	21.05	1	2,800	0.04%
2019/01/08	1	21.20	0	0.00	21.05	1	2,802	0.04%
2019/01/03	0	0.00	2	21.13	21.20	-2	2,972	-0.07%
2019/01/02	2	20.98	1	20.90	20.85	1	3,016	0.03%
2018/12/26	38	20.40	0	0.00	20.25	38	3,226	1.18%
2018/12/21	0	0.00	15	20.30	20.05	-15	3,322	-0.45%
2018/12/18	0	0.00	2	20.38	20.40	-2	3,234	-0.06%
2018/12/17	0	0.00	2	20.05	20.15	-2	3,212	-0.06%
2018/12/13	0	0.00	3	20.15	20.50	-3	3,207	-0.09%
2018/12/12	0	0.00	1	19.75	20.10	-1	3,178	-0.03%
2018/12/11	1	19.55	0	0.00	19.40	1	3,165	0.03%
2018/12/07	5	19.02	3	19.60	19.60	2	3,222	0.06%
2018/12/06	1	18.70	0	0.00	18.70	1	3,180	0.03%
2018/12/05	5	19.60	1	19.50	19.50	4	3,122	0.13%
2018/12/04	0	0.00	1	19.75	19.75	-1	3,114	-0.03%
2018/12/03	26	19.49	4	19.46	19.50	22	3,133	0.70%
2018/11/30	0	0.00	1	19.40	19.40	-1	3,110	-0.03%
2018/11/29	1	19.00	1	19.20	19.25	0	3,143	0.00%
2018/11/28	1	19.30	0	0.00	19.10	1	3,116	0.03%
2018/11/27	2	18.00	3	18.95	18.90	-1	3,107	-0.03%
2018/11/26	0	0.00	2	18.33	18.25	-2	3,046	-0.07%
2018/11/21	0	0.00	3	17.70	17.70	-3	3,032	-0.10%
2018/11/20	2	17.90	0	0.00	17.90	2	3,011	0.07%
2018/11/19	0	0.00	1	18.15	18.15	-1	2,987	-0.03%
2018/11/08	13	17.27	10	17.63	17.55	3	2,928	0.10%
2018/11/07	1	16.90	0	0.00	16.90	1	2,922	0.03%
2018/11/05	2	16.58	0	0.00	16.60	2	2,961	0.07%
2018/11/01	6	17.15	3	16.95	17.10	3	2,919	0.10%
2018/10/31	2	17.03	0	0.00	17.00	2	2,907	0.07%
2018/10/30	2	16.60	0	0.00	16.85	2	2,900	0.07%
2018/10/29	3	17.05	0	0.00	17.00	3	2,891	0.10%
2018/10/26	1	16.95	0	0.00	16.80	1	2,871	0.03%
2018/10/25	0	0.00	2	17.65	17.55	-2	2,496	-0.08%
2018/10/23	4	18.53	0	0.00	18.35	4	2,419	0.17%
2018/10/22	6	18.95	0	0.00	18.95	6	2,392	0.25%
2018/10/19	6	19.13	5	18.95	19.10	1	2,390	0.04%
2018/10/18	35	19.25	0	0.00	19.25	35	2,088	1.68%
2018/10/17	4	19.74	0	0.00	19.75	4	2,092	0.19%
2018/10/15	22	20.12	1	20.60	20.15	21	2,144	0.98%
2018/10/12	1	20.55	0	0.00	20.80	1	2,110	0.05%
2018/10/11	10	20.90	30	21.00	20.70	-20	2,114	-0.95%
2018/10/09	5	22.60	7	22.70	22.75	-2	2,001	-0.10%
2018/10/08	10	22.50	6	22.88	22.65	4	1,955	0.20%
2018/10/05	20	22.60	7	22.86	22.65	13	1,941	0.67%
2018/10/04	29	22.84	20	23.21	23.55	9	1,857	0.48%
2018/10/03	3	22.55	0	0.00	22.95	3	1,753	0.17%
2018/10/01	1	22.10	0	0.00	22.05	1	1,711	0.06%
2018/09/25	5	21.90	0	0.00	21.85	5	1,828	0.27%
2018/09/21	0	0.00	10	21.65	21.75	-10	1,908	-0.52%
2018/09/20	1	21.50	0	0.00	21.50	1	1,915	0.05%
2018/09/18	0	0.00	1	22.15	21.90	-1	1,939	-0.05%
2018/09/07	2	21.70	0	0.00	21.60	2	1,940	0.10%
2018/09/06	0	0.00	1	22.25	22.30	-1	1,902	-0.05%
2018/08/23	0	0.00	1	21.00	21.30	-1	2,152	-0.05%
2018/08/16	0	0.00	1	20.50	20.55	-1	2,307	-0.04%
2018/08/15	2	20.78	0	0.00	20.70	2	2,314	0.09%
2018/08/14	2	21.15	0	0.00	21.30	2	2,311	0.09%
2018/08/13	1	21.40	0	0.00	21.40	1	2,333	0.04%
2018/08/10	0	0.00	1	22.30	22.15	-1	2,322	-0.04%
2018/08/09	0	0.00	1	22.30	22.20	-1	2,319	-0.04%
2018/08/08	1	22.20	0	0.00	22.20	1	2,326	0.04%
2018/08/07	0	0.00	1	22.40	22.35	-1	2,358	-0.04%
2018/08/03	0	0.00	4	22.39	22.35	-4	2,404	-0.17%
2018/08/02	13	22.26	100	22.20	22.20	-87	2,476	-3.51%
2018/07/31	10	22.35	0	0.00	22.35	10	2,487	0.40%
2018/07/27	10	22.00	1	22.50	22.50	9	2,474	0.36%
2018/07/26	0	0.00	26	22.00	22.20	-26	2,476	-1.05%
2018/07/25	0	0.00	1	21.85	22.10	-1	2,456	-0.04%
2018/07/23	5	21.95	23	21.55	21.65	-18	2,373	-0.76%
2018/07/20	21	20.90	0	0.00	20.85	21	2,288	0.92%
2018/07/18	126	21.15	0	0.00	21.15	126	2,281	5.52%	大買/鉅額交易
2018/07/17	20	21.53	0	0.00	21.45	20	2,253	0.89%
2018/07/16	0	0.00	6	21.50	21.60	-6	2,252	-0.27%
2018/07/13	6	21.60	0	0.00	21.55	6	2,245	0.27%
2018/07/10	1	21.40	0	0.00	21.35	1	2,376	0.04%
2018/07/05	0	0.00	3	21.70	21.60	-3	2,321	-0.13%
2018/07/04	0	0.00	5	21.51	21.70	-5	2,303	-0.22%
2018/07/03	8	20.94	4	21.00	21.00	4	2,311	0.17%
2018/07/02	7	21.66	2	21.85	21.40	5	2,256	0.22%
2018/06/28	1	22.05	0	0.00	22.05	1	2,182	0.05%
2018/06/26	0	0.00	3	22.30	22.45	-3	2,163	-0.14%
2018/06/25	0	0.00	4	22.80	22.80	-4	2,159	-0.19%
2018/06/22	2	22.75	4	22.80	22.80	-2	2,200	-0.09%
2018/06/21	0	0.00	2	22.90	22.75	-2	2,208	-0.09%
2018/06/19	2	22.90	6	22.45	22.90	-4	2,176	-0.18%
2018/06/15	0	0.00	1	22.65	22.50	-1	2,154	-0.05%
2018/06/14	0	0.00	2	22.10	22.10	-2	2,137	-0.09%
2018/06/13	3	22.05	0	0.00	22.00	3	2,147	0.14%
2018/06/12	2	22.10	1	22.35	22.25	1	2,152	0.05%
2018/06/11	3	22.13	0	0.00	22.10	3	2,144	0.14%
2018/06/07	2	22.78	1	23.00	23.20	1	2,103	0.05%
2018/06/06	5	23.35	1	23.15	23.05	4	2,064	0.19%
2018/06/05	0	0.00	1	22.30	22.35	-1	1,998	-0.05%
2018/06/01	0	0.00	2	21.35	22.10	-2	1,952	-0.10%
2018/05/31	0	0.00	1	21.15	21.15	-1	1,886	-0.05%
2018/05/30	1	20.80	2	20.95	21.05	-1	1,884	-0.05%
2018/05/29	3	21.12	2	20.98	20.85	1	1,891	0.05%
2018/05/28	6	21.72	2	21.55	21.55	4	1,878	0.21%
2018/05/25	3	21.85	4	22.03	22.00	-1	1,843	-0.05%
2018/05/24	2	21.70	2	21.75	21.75	0	1,805	0.00%
2018/05/23	1	21.35	2	21.50	21.50	-1	1,793	-0.06%
2018/05/21	3	21.35	4	21.38	21.50	-1	1,755	-0.06%
2018/05/18	1	20.65	5	20.49	20.80	-4	1,705	-0.23%
2018/05/17	0	0.00	4	19.91	19.90	-4	1,690	-0.24%
2018/05/16	4	19.80	0	0.00	19.80	4	1,701	0.24%
2018/05/15	5	19.79	1	19.80	19.75	4	1,723	0.23%
2018/05/14	1	20.00	5	20.01	20.15	-4	1,771	-0.23%
2018/05/11	6	19.63	1	19.70	19.80	5	1,792	0.28%
2018/05/10	1	19.70	2	19.85	19.70	-1	1,775	-0.06%
2018/05/09	4	18.54	0	0.00	18.70	4	1,711	0.23%
2018/05/07	0	0.00	2	18.90	18.85	-2	1,777	-0.11%
2018/05/04	1	18.95	0	0.00	18.85	1	1,773	0.06%
2018/05/03	2	19.00	0	0.00	19.00	2	1,778	0.11%
2018/04/30	0	0.00	1	19.30	19.40	-1	1,812	-0.06%
2018/04/27	2	19.05	0	0.00	19.00	2	1,889	0.11%
2018/04/26	2	19.05	0	0.00	19.00	2	1,946	0.10%
2018/04/25	2	19.10	2	19.00	19.20	0	2,034	0.00%
2018/04/20	2	19.40	0	0.00	19.40	2	2,372	0.08%
2018/04/19	1	19.75	3	19.70	19.65	-2	2,615	-0.08%
2018/04/18	0	0.00	5	19.56	19.60	-5	2,718	-0.18%
2018/04/17	2	19.80	0	0.00	19.45	2	2,719	0.07%
2018/04/16	7	20.28	0	0.00	20.10	7	2,727	0.26%
2018/04/12	0	0.00	5	20.70	20.90	-5	2,769	-0.18%
2018/04/11	2	21.05	0	0.00	20.65	2	2,793	0.07%
2018/04/10	3	20.95	0	0.00	20.90	3	2,869	0.10%
2018/04/02	0	20.80	0	0.00	20.85	0	3,218	0.00%
2018/03/30	0	20.70	1	20.70	20.55	-1	3,332	-0.03%
2018/03/29	1	20.55	0	0.00	20.50	1	3,433	0.03%
2018/03/27	4	20.95	4	20.70	20.55	0	3,438	0.00%
2018/03/23	2	20.95	0	0.00	21.05	2	3,400	0.06%
2018/03/22	0	0.00	10	21.60	21.50	-10	3,384	-0.30%
2018/03/21	6	21.67	0	0.00	21.50	6	3,381	0.18%
2018/03/20	0	0.00	7	21.53	21.65	-7	3,359	-0.21%
2018/03/19	1	21.20	2	21.43	21.15	-1	3,348	-0.03%
2018/03/16	2	21.18	1	20.95	20.90	1	3,325	0.03%
2018/03/15	0	0.00	12	21.38	21.45	-12	3,282	-0.37%
2018/03/14	19	21.82	4	22.09	21.50	15	3,265	0.46%
2018/03/13	4	21.39	1	21.45	21.30	3	3,225	0.09%
2018/03/12	0	21.70	2	21.28	21.40	-2	3,217	-0.06%
2018/03/09	0	0.00	5	20.54	21.10	-5	3,204	-0.16%
2018/03/08	4	20.40	0	0.00	20.45	4	3,191	0.13%
2018/03/06	1	20.50	0	0.00	20.55	1	3,300	0.03%
2018/03/05	2	20.65	0	0.00	20.65	2	3,305	0.06%
2018/03/02	8	21.10	2	21.25	21.05	6	3,314	0.18%
2018/03/01	0	0.00	2	20.95	21.60	-2	3,366	-0.06%
2018/02/27	2	21.05	0	0.00	21.10	2	3,328	0.06%
2018/02/23	8	21.08	0	0.00	21.15	8	3,335	0.24%
2018/02/21	0	0.00	2	21.00	21.25	-2	3,444	-0.06%
2018/02/09	1	20.15	1	20.40	20.60	0	3,459	0.00%
2018/02/07	0	0.00	6	20.85	20.85	-6	3,428	-0.18%
2018/02/06	5	20.62	0	0.00	20.05	5	3,411	0.15%
2018/02/05	2	21.20	4	21.75	21.95	-2	3,357	-0.06%
2018/02/01	2	22.05	0	0.00	22.00	2	3,334	0.06%
2018/01/31	0	0.00	10	21.90	22.35	-10	3,331	-0.30%
2018/01/30	2	22.20	0	0.00	22.00	2	3,329	0.06%
2018/01/29	1	22.60	1	22.80	22.50	0	3,250	0.00%
2018/01/26	1	22.65	0	0.00	22.75	1	3,283	0.03%
2018/01/24	2	22.85	0	0.00	22.95	2	3,310	0.06%
2018/01/23	0	0.00	9	23.17	23.15	-9	3,334	-0.27%
2018/01/22	8	22.92	0	0.00	22.65	8	3,294	0.24%
2018/01/19	0	0.00	6	22.91	23.20	-6	3,279	-0.18%
2018/01/18	6	23.34	0	0.00	23.00	6	3,253	0.18%
2018/01/17	0	0.00	3	23.85	23.80	-3	3,185	-0.09%
2018/01/16	3	22.90	3	23.52	23.75	0	3,049	0.00%
2018/01/15	0	0.00	20	23.51	22.45	-20	2,889	-0.69%
2018/01/12	5	21.90	0	0.00	22.80	5	2,644	0.19%
2018/01/10	0	0.00	5	21.91	22.00	-5	2,497	-0.20%
2018/01/09	5	21.62	2	21.40	21.35	3	2,444	0.12%
2018/01/08	0	0.00	1	21.50	21.45	-1	2,474	-0.04%
2018/01/04	0	0.00	3	22.00	21.80	-3	2,401	-0.12%
2018/01/03	2	21.85	19	21.88	21.85	-17	2,314	-0.73%
2018/01/02	9	21.39	7	21.66	21.70	2	2,187	0.09%