冠德 (2520)-元大-南海券商分點個股進出

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
58.2
漲跌
▼3.4
漲幅
-5.52%
成交量
20,181張
產業
上市營建類股▼2.90%
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－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海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
2024/05/08	6	58.79	4	59.50	58.20	2	9,506	0.02%
2024/05/07	5.1	61.03	4	61.23	61.60	1.1	9,186	0.01%
2024/05/06	2	62.38	4	62.10	63.40	-2	8,657	-0.02%
2024/05/03	2	59.90	2	60.05	61.00	0	8,213	0.00%
2024/05/02	1	59.70	1	60.00	60.00	0	7,784	0.00%
2024/04/30	1	54.50	4	56.25	56.30	-3	7,191	-0.04%
2024/04/29	1	58.40	1	58.50	57.50	0	6,801	0.00%
2024/04/26	23	56.55	25	54.60	54.60	-2	6,223	-0.03%
2024/04/24	3	50.07	3	51.00	50.50	0	5,350	0.00%
2024/04/23	4	49.19	8	49.50	50.80	-4	5,194	-0.08%
2024/04/22	9	48.96	12	49.87	48.95	-3	4,823	-0.06%
2024/04/19	6	48.92	32	49.87	49.40	-26	3,703	-0.70%
2024/04/18	32	48.35	6	47.85	49.40	26	3,077	0.84%
2024/04/17	5	44.27	0	0.00	44.95	5	2,795	0.18%
2024/04/15	0	0.00	3	44.47	44.20	-3	2,686	-0.11%
2024/04/12	1	45.20	4	44.74	45.25	-3	2,704	-0.11%
2024/04/11	4	44.34	39	44.85	44.90	-35	2,753	-1.27%
2024/04/10	1	43.40	1	43.65	43.50	0	2,642	0.00%
2024/04/08	35	42.29	0	0.00	42.50	35	2,552	1.37%
2024/04/01	0	0.00	3	42.70	42.35	-3	2,392	-0.13%
2024/03/29	0	0.00	1	41.55	41.80	-1	2,302	-0.04%
2024/03/27	0	0.00	4	40.73	41.30	-4	2,232	-0.18%
2024/03/15	2	39.25	0	0.00	38.55	2	2,243	0.09%
2024/03/11	0	0.00	0.1	38.80	38.75	-0.1	2,309	0.00%
2024/03/04	1	38.75	0.1	39.00	38.90	0.9	2,360	0.04%
2024/02/26	2	39.23	0	0.00	39.10	2	2,386	0.08%
2024/02/21	0	0.00	1	40.30	40.45	-1	2,383	-0.04%
2024/01/23	1	38.45	0	0.00	38.45	1	2,222	0.04%
2024/01/22	0	0.00	1	38.75	38.80	-1	2,240	-0.04%
2024/01/17	2	38.45	0	0.00	37.85	2	2,257	0.09%
2024/01/15	0	0.00	1	40.15	39.95	-1	2,206	-0.05%
2024/01/02	0	0.00	1	39.15	39.10	-1	1,848	-0.05%
2023/12/20	1	38.10	0	0.00	38.00	1	1,809	0.06%
2023/12/14	0	0.00	1	39.80	39.10	-1	1,719	-0.06%
2023/12/07	0	0.00	3	38.45	38.70	-3	1,449	-0.21%
2023/12/06	0	0.00	2	39.53	39.00	-2	1,398	-0.14%
2023/12/05	1	39.00	1	39.05	39.15	0	1,351	0.00%
2023/12/04	1	38.45	0	0.00	38.45	1	1,303	0.08%
2023/11/29	0	0.00	1.2	37.41	37.35	-1.2	1,300	-0.09%
2023/11/20	1	36.60	0	0.00	36.45	1	1,332	0.08%
2023/11/16	1	35.55	1	35.45	35.55	0	1,338	0.00%
2023/11/06	1	35.10	0.1	35.05	35.05	0.9	1,543	0.06%
2023/10/17	1	33.95	0	0.00	33.75	1	1,868	0.05%
2023/10/13	1	33.70	0	0.00	33.75	1	1,879	0.05%
2023/10/11	2	33.85	0	0.00	33.80	2	1,872	0.11%
2023/09/21	0.1	32.80	0	0.00	32.80	0.1	1,821	0.01%
2023/09/01	0	0.00	2	33.78	34.00	-2	1,703	-0.12%
2023/08/31	0	0.00	5	32.20	32.45	-5	1,598	-0.31%
2023/08/14	1	31.40	0	0.00	31.20	1	1,373	0.07%
2023/07/28	0	0.00	1	29.65	29.65	-1	879	-0.11%
2023/06/19	0	0.00	4.4	29.61	29.80	-4.4	633	-0.69%
2023/06/15	0	0.00	8	30.20	30.20	-8	615	-1.30%
2023/05/19	0	0.00	1	29.55	29.45	-1	685	-0.15%
2023/03/24	0	0.00	0	29.55	29.60	0	718	0.00%
2023/03/22	1	28.90	3	29.47	29.55	-2	713	-0.28%
2023/03/20	0	0.00	0.2	28.80	28.80	-0.2	743	-0.03%
2023/03/16	0	0.00	0.2	28.25	28.15	-0.2	716	-0.03%
2023/03/15	2	28.70	0	0.00	28.70	2	704	0.28%
2023/03/13	1	29.30	0	0.00	29.45	1	674	0.15%
2023/03/07	0	0.00	1.1	29.37	29.55	-1.1	678	-0.16%
2023/03/06	0	0.00	2	29.35	29.25	-2	680	-0.29%
2023/03/01	1	28.90	0	0.00	28.85	1	683	0.15%
2023/02/13	0.1	28.75	0	0.00	28.65	0.1	783	0.01%
2023/02/03	2	29.28	0	0.00	29.30	2	821	0.24%
2023/02/02	0	0.00	2	28.95	29.15	-2	815	-0.25%
2023/01/30	1	28.95	0	0.00	28.90	1	800	0.12%
2023/01/11	0	0.00	1	29.30	29.20	-1	822	-0.12%
2023/01/10	1	29.70	0	0.00	29.55	1	823	0.12%
2023/01/06	0	0.00	1	29.75	29.75	-1	828	-0.12%
2023/01/05	0	0.00	0.1	29.55	29.50	-0.1	834	-0.01%
2023/01/03	1	29.65	0	0.00	29.65	1	859	0.12%
2022/12/12	0.1	29.40	0	0.00	29.10	0.1	1,010	0.01%
2022/12/06	2	27.85	0	0.00	27.75	2	1,016	0.20%
2022/12/02	0	0.00	1	27.95	27.95	-1	1,069	-0.09%
2022/11/14	1	27.65	0	0.00	27.60	1	1,139	0.09%
2022/11/11	0	0.00	1	27.00	27.10	-1	1,147	-0.09%
2022/11/09	0	0.00	1	26.45	26.80	-1	1,161	-0.09%
2022/10/18	0	0.00	1	24.05	24.35	-1	1,344	-0.07%
2022/10/13	0	0.00	1	23.95	23.85	-1	1,365	-0.07%
2022/09/30	1	25.10	0	0.00	25.30	1	1,397	0.07%
2022/09/29	2	24.48	1	24.00	24.75	1	1,389	0.07%
2022/09/01	0	0.00	0.2	28.00	27.75	-0.2	1,165	-0.02%
2022/08/26	1	28.40	1	28.55	28.40	0	1,110	0.00%
2022/08/25	1	28.05	0	0.00	28.00	1	1,097	0.09%
2022/08/19	1	27.80	0	0.00	27.90	1	1,059	0.09%
2022/08/15	0	0.00	1	28.35	28.30	-1	994	-0.10%
2022/08/09	0	0.00	1	28.00	28.10	-1	975	-0.10%
2022/08/04	1	26.60	0	0.00	26.55	1	975	0.10%
2022/07/29	2	29.83	0	0.00	30.00	2	894	0.22%
2022/07/26	3	29.95	0	0.00	29.85	3	805	0.37%
2022/07/21	1	29.70	0	0.00	29.75	1	779	0.13%
2022/07/19	1	30.35	0	0.00	30.15	1	775	0.13%
2022/07/13	1	29.85	0	0.00	29.85	1	732	0.14%
2022/05/16	0	0.00	1	33.90	33.85	-1	1,179	-0.08%
2022/04/26	1	34.60	0	0.00	34.70	1	1,216	0.08%
2022/04/19	0.1	34.95	0	0.00	34.85	0.1	1,233	0.01%
2022/04/13	0	0.00	2	34.60	34.85	-2	1,298	-0.15%
2022/04/12	1	34.50	0	0.00	34.45	1	1,305	0.08%
2022/04/08	1	35.60	0	0.00	35.60	1	1,282	0.08%
2022/04/06	0	0.00	2	35.55	35.70	-2	1,264	-0.16%
2022/03/30	5	36.10	0	0.00	36.05	5	1,234	0.41%
2022/03/29	2	36.20	0	0.00	36.15	2	1,240	0.16%
2022/03/28	1	36.15	0	0.00	36.40	1	1,228	0.08%
2022/03/24	1	38.65	0	0.00	38.65	1	1,159	0.09%
2022/03/21	2	38.45	2	38.35	38.35	0	1,186	0.00%
2022/03/18	0	0.00	2	38.05	38.80	-2	1,195	-0.17%
2022/03/16	1	37.50	0	0.00	37.25	1	1,164	0.09%
2022/03/07	2	37.20	0	0.00	37.30	2	1,220	0.16%
2022/03/01	1	37.80	0.4	37.95	37.80	0.6	1,280	0.05%
2022/02/24	0	0.00	2	37.50	37.10	-2	1,349	-0.15%
2022/02/22	4	37.98	5	37.93	37.85	-1	1,380	-0.07%
2022/02/21	0	38.15	1	38.15	38.30	-1	1,371	-0.07%
2022/02/15	1	36.70	0	0.00	37.30	1	1,387	0.07%
2022/02/08	1	36.85	0	0.00	36.95	1	1,475	0.07%
2022/02/07	0	0.00	1	36.30	36.75	-1	1,519	-0.07%
2022/01/26	1	35.30	0	0.00	35.50	1	1,533	0.07%
2022/01/24	1	35.25	0	0.00	35.80	1	1,605	0.06%
2022/01/18	0.5	36.45	0	0.00	36.25	0.5	1,607	0.03%
2022/01/17	0	0.00	1	36.00	36.00	-1	1,605	-0.06%
2022/01/11	1	36.70	0	0.00	36.85	1	1,623	0.06%
2022/01/07	0	0.00	2	36.95	36.90	-2	1,607	-0.12%
2022/01/04	1	37.70	4	37.50	37.55	-3	1,608	-0.19%
2021/12/28	0	0.00	1	37.60	37.60	-1	1,641	-0.06%
2021/12/24	0	0.00	0.1	37.60	37.45	-0.1	1,685	-0.01%
2021/12/23	5	37.48	2	37.40	37.45	3	1,706	0.18%
2021/12/17	1	37.70	0	0.00	37.70	1	1,721	0.06%
2021/12/09	1	38.80	1	39.00	38.80	0	1,675	0.00%
2021/12/08	1	39.00	0	0.00	38.85	1	1,684	0.06%
2021/11/05	1	38.35	3	38.58	38.60	-2	2,243	-0.09%
2021/11/04	1	38.15	1	38.25	38.85	0	2,371	0.00%
2021/11/02	1	38.00	0	0.00	37.65	1	2,548	0.04%
2021/10/20	1	38.55	0	0.00	38.40	1	2,812	0.04%
2021/10/15	1	38.40	0	0.00	38.40	1	2,901	0.03%
2021/10/12	0	0.00	0.4	38.75	38.60	-0.4	3,027	-0.01%
2021/10/07	0	0.00	1	38.85	39.00	-1	3,071	-0.03%
2021/10/05	0	0.00	4	38.70	38.95	-4	3,259	-0.12%
2021/10/01	2	38.75	0	0.00	38.70	2	3,280	0.06%
2021/09/29	0	0.00	6	39.00	38.90	-6	3,297	-0.18%
2021/09/28	0	0.00	3	39.00	39.20	-3	3,315	-0.09%
2021/09/27	2	38.68	0	0.00	38.75	2	3,306	0.06%
2021/09/22	1	39.10	0	0.00	38.90	1	3,336	0.03%
2021/09/16	1	40.55	0	0.00	40.25	1	3,388	0.03%
2021/09/15	1	40.50	1	40.90	40.90	0	3,415	0.00%
2021/09/13	1	40.35	2	40.75	40.85	-1	3,426	-0.03%
2021/09/10	0	0.00	2	40.95	40.90	-2	3,436	-0.06%
2021/09/08	1	40.20	1	40.25	40.25	0	3,445	0.00%
2021/09/07	0	0.00	1	40.65	40.75	-1	3,444	-0.03%
2021/09/06	3	40.95	0	0.00	40.50	3	3,432	0.09%
2021/09/02	1	42.20	1	42.70	42.35	0	3,451	0.00%
2021/09/01	1	42.10	0	0.00	42.50	1	3,474	0.03%
2021/08/31	1	41.60	1	41.95	42.50	0	3,501	0.00%
2021/08/30	0	0.00	1	41.80	42.00	-1	3,521	-0.03%
2021/08/26	1	40.70	0	0.00	40.85	1	3,540	0.03%
2021/08/24	0	0.00	1	41.05	41.15	-1	3,568	-0.03%
2021/08/23	5	40.50	0	0.00	40.40	5	3,584	0.14%
2021/08/19	1	40.20	1	40.75	40.25	0	3,593	0.00%
2021/08/18	0	0.00	2	40.25	40.45	-2	3,500	-0.06%
2021/08/17	1	40.10	0	0.00	39.25	1	3,468	0.03%
2021/08/16	0	0.00	2	41.00	40.70	-2	3,447	-0.06%
2021/08/13	4	40.64	4	40.59	40.75	0	3,421	0.00%
2021/08/12	2	39.88	3	39.48	40.30	-1	3,356	-0.03%
2021/08/11	1	38.75	3	38.53	38.90	-2	3,303	-0.06%
2021/08/10	2	37.93	0	0.00	37.70	2	3,274	0.06%
2021/08/09	1	37.95	1	38.20	38.20	0	3,207	0.00%
2021/08/06	2	43.45	0	0.00	43.80	2	3,156	0.06%
2021/08/05	1	43.20	0	0.00	43.35	1	3,106	0.03%
2021/08/04	1	44.00	0	0.00	43.70	1	3,219	0.03%
2021/08/03	0	0.00	2	44.13	44.00	-2	3,251	-0.06%
2021/07/30	1	43.05	4	43.18	43.00	-3	3,232	-0.09%
2021/07/29	2	43.70	0	0.00	43.70	2	3,226	0.06%
2021/07/23	0	0.00	2	43.13	43.30	-2	3,263	-0.06%
2021/07/21	1	42.50	0	0.00	42.40	1	3,274	0.03%
2021/07/20	1	42.35	1	42.75	42.75	0	3,297	0.00%
2021/07/19	0	0.00	5	42.04	42.80	-5	3,335	-0.15%
2021/07/15	2	41.05	0	0.00	41.15	2	3,442	0.06%
2021/07/14	0	0.00	2	41.08	41.15	-2	3,514	-0.06%
2021/07/13	1	41.50	0	0.00	41.10	1	3,587	0.03%
2021/07/06	0	0.00	1	39.40	39.35	-1	3,634	-0.03%
2021/07/02	0	0.00	3	39.05	39.00	-3	3,699	-0.08%
2021/07/01	1	38.95	0	0.00	38.95	1	3,772	0.03%
2021/06/30	1	39.05	1	39.00	39.10	0	3,847	0.00%
2021/06/29	1	39.30	0	0.00	39.15	1	3,928	0.03%
2021/06/28	0	0.00	4	38.93	39.15	-4	3,965	-0.10%
2021/06/25	1	38.60	3	38.63	38.45	-2	4,054	-0.05%
2021/06/24	1	38.50	2	38.60	38.75	-1	4,352	-0.02%
2021/06/23	1	38.15	3	37.97	38.05	-2	4,351	-0.05%
2021/06/22	0	0.00	1	37.55	37.45	-1	4,428	-0.02%
2021/06/21	1	37.30	1	37.60	37.15	0	4,491	0.00%
2021/06/16	2	37.68	0	0.00	37.60	2	4,612	0.04%
2021/06/11	1	37.55	2	37.55	37.55	-1	4,648	-0.02%
2021/06/07	2	37.10	0	0.00	36.70	2	4,674	0.04%
2021/06/04	3	37.32	0	0.00	37.20	3	4,662	0.06%
2021/06/03	4	37.66	0	0.00	37.70	4	4,701	0.09%
2021/06/01	0	0.00	2	37.83	38.15	-2	4,696	-0.04%
2021/05/31	5	37.50	0	0.00	37.50	5	4,713	0.11%
2021/05/28	2	37.65	0	0.00	37.80	2	4,724	0.04%
2021/05/27	0	0.00	2	37.73	37.70	-2	4,811	-0.04%
2021/05/26	0	0.00	1	37.40	37.45	-1	4,866	-0.02%
2021/05/25	2	37.20	0	0.00	37.05	2	4,933	0.04%
2021/05/24	1	36.70	2	37.25	37.35	-1	5,043	-0.02%
2021/05/21	0	0.00	1	36.75	36.85	-1	5,132	-0.02%
2021/05/20	1	36.30	0	0.00	36.25	1	5,146	0.02%
2021/05/19	1	36.00	2	36.63	36.70	-1	5,150	-0.02%
2021/05/18	1	35.60	8	35.99	36.40	-7	5,160	-0.14%
2021/05/17	4	34.86	3	35.82	34.45	1	5,177	0.02%
2021/05/14	0	0.00	1	37.05	37.05	-1	5,135	-0.02%
2021/05/13	4	36.05	1	36.95	37.00	3	5,092	0.06%
2021/05/12	4	39.34	3	38.45	37.95	1	5,049	0.02%
2021/05/11	5	41.60	1	41.45	40.55	4	4,897	0.08%
2021/05/10	0	0.00	2	42.23	42.25	-2	4,824	-0.04%
2021/05/07	5	41.61	1	41.65	41.65	4	4,832	0.08%
2021/05/06	2	41.65	1	41.60	41.55	1	4,817	0.02%
2021/05/05	4	41.59	3	42.33	42.00	1	4,781	0.02%
2021/05/04	1	41.10	1	42.05	42.05	0	4,761	0.00%
2021/05/03	1	43.55	1	43.35	43.35	0	4,685	0.00%
2021/04/29	3	43.62	1	43.60	43.60	2	4,661	0.04%
2021/04/28	1	43.50	0	0.00	43.80	1	4,652	0.02%
2021/04/27	0	0.00	1	43.75	43.65	-1	4,679	-0.02%
2021/04/26	0	0.00	4	43.40	43.70	-4	4,624	-0.09%
2021/04/23	5	42.86	1	42.85	42.50	4	4,577	0.09%
2021/04/22	4	43.94	4	44.15	43.30	0	4,539	0.00%
2021/04/21	1	42.10	4	43.00	43.60	-3	4,426	-0.07%
2021/04/20	4	42.25	0	0.00	42.40	4	4,394	0.09%
2021/04/19	0	0.00	3	42.85	43.00	-3	4,439	-0.07%
2021/04/16	1	41.50	3	40.92	41.50	-2	4,382	-0.05%
2021/04/15	0	0.00	3	40.43	40.40	-3	4,290	-0.07%
2021/04/14	2	40.28	1	39.85	39.90	1	4,278	0.02%
2021/04/13	0	0.00	3	40.48	40.25	-3	4,286	-0.07%
2021/04/12	5	40.29	1	40.45	40.30	4	4,252	0.09%
2021/04/08	0	0.00	3	40.50	40.70	-3	4,185	-0.07%
2021/04/07	0	0.00	7	39.96	40.20	-7	4,140	-0.17%
2021/04/06	2	39.58	15	39.53	39.60	-13	4,068	-0.32%
2021/04/01	5	39.27	4	39.59	39.75	1	3,998	0.03%
2021/03/31	2	39.75	6	39.70	39.55	-4	3,897	-0.10%
2021/03/30	2	39.48	6	39.79	39.95	-4	3,842	-0.10%
2021/03/29	23	39.79	7	39.77	39.25	16	3,718	0.43%
2021/03/26	3	39.43	1	39.45	39.50	2	3,414	0.06%
2021/03/25	10	39.61	3	39.60	39.75	7	3,446	0.20%
2021/03/24	2	39.55	1	39.80	39.90	1	3,377	0.03%
2021/03/23	1	39.35	0	0.00	39.15	1	3,341	0.03%
2021/03/22	0	0.00	2	38.65	39.05	-2	3,335	-0.06%
2021/03/19	1	37.85	0	0.00	38.15	1	3,289	0.03%
2021/03/18	3	38.32	1	38.60	38.30	2	3,309	0.06%
2021/03/17	0	0.00	1	38.25	38.05	-1	3,377	-0.03%
2021/03/16	1	38.20	0	0.00	38.15	1	3,440	0.03%
2021/03/15	3	38.15	2	37.58	38.20	1	3,623	0.03%
2021/03/12	2	36.75	12	36.83	37.15	-10	3,907	-0.26%
2021/03/11	2	37.13	1	37.45	37.10	1	3,875	0.03%
2021/03/10	1	37.00	0	0.00	36.95	1	3,854	0.03%
2021/03/09	2	37.48	0	0.00	37.35	2	3,847	0.05%
2021/03/08	1	36.95	1	37.35	37.50	0	3,800	0.00%
2021/03/03	2	37.00	2	37.45	37.45	0	3,817	0.00%
2021/03/02	1	37.10	2	37.13	36.85	-1	3,772	-0.03%
2021/02/26	1	35.30	1	36.25	36.10	0	3,750	0.00%
2021/02/25	4	35.94	0	0.00	35.70	4	3,697	0.11%
2021/02/24	3	35.90	1	35.80	36.05	2	3,646	0.05%
2021/02/23	1	35.00	6	34.73	35.25	-5	3,562	-0.14%
2021/02/22	3	33.53	1	33.45	33.50	2	3,466	0.06%
2021/02/19	0	0.00	2	33.65	33.60	-2	3,483	-0.06%
2021/02/18	4	33.40	1	33.65	33.70	3	3,475	0.09%
2021/02/17	5	33.74	3	33.80	33.60	2	3,447	0.06%
2021/02/05	2	33.40	2	33.78	33.50	0	3,404	0.00%
2021/02/04	0	0.00	8	33.36	33.45	-8	3,395	-0.24%
2021/02/03	0	0.00	5	32.85	32.90	-5	3,406	-0.15%
2021/02/02	2	32.00	0	0.00	32.20	2	3,425	0.06%
2021/01/29	3	32.10	1	32.05	32.05	2	3,511	0.06%
2021/01/27	0	0.00	5	32.90	32.75	-5	3,641	-0.14%
2021/01/26	15	32.42	1	32.20	32.45	14	3,702	0.38%
2021/01/25	3	32.28	1	32.30	32.55	2	3,781	0.05%
2021/01/22	1	31.60	1	31.90	31.80	0	3,828	0.00%
2021/01/21	1	32.20	1	32.55	32.00	0	3,890	0.00%
2021/01/20	2	32.78	3	32.15	32.20	-1	4,022	-0.02%
2021/01/19	0	0.00	4	33.35	33.35	-4	4,056	-0.10%
2021/01/18	1	33.10	0	0.00	33.20	1	4,059	0.02%
2021/01/15	1	33.40	2	33.60	33.40	-1	4,055	-0.02%
2021/01/14	1	34.25	0	0.00	34.20	1	4,029	0.02%
2021/01/13	3	34.33	3	34.75	34.50	0	4,026	0.00%
2021/01/12	15	34.48	4	34.70	34.15	11	4,009	0.27%
2021/01/11	3	33.60	1	33.55	33.40	2	3,886	0.05%
2021/01/08	0	0.00	4	33.90	33.85	-4	3,853	-0.10%
2021/01/07	2	33.58	0	0.00	33.55	2	3,864	0.05%
2021/01/06	0	0.00	6	33.76	33.65	-6	3,912	-0.15%
2021/01/04	1	33.65	1	33.40	33.40	0	3,897	0.00%
2020/12/31	3	33.55	1	33.95	33.65	2	3,954	0.05%
2020/12/30	0	0.00	5	33.57	33.80	-5	4,050	-0.12%
2020/12/29	1	33.15	0	0.00	33.15	1	4,052	0.02%
2020/12/28	2	33.13	0	0.00	33.15	2	4,062	0.05%
2020/12/24	1	33.10	1	33.50	33.20	0	4,158	0.00%
2020/12/22	1	33.80	0	0.00	33.15	1	4,330	0.02%
2020/12/21	2	34.00	2	34.33	33.80	0	4,367	0.00%
2020/12/18	0	0.00	2	34.15	33.75	-2	4,351	-0.05%
2020/12/17	2	33.83	4	33.54	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	1	33.80	1	33.35	33.40	0	4,362	0.00%
2020/12/14	4	34.04	0	0.00	33.85	4	4,359	0.09%
2020/12/11	2	33.70	7	34.19	34.40	-5	4,327	-0.12%
2020/12/10	5	33.16	3	33.20	33.50	2	4,267	0.05%
2020/12/09	4	32.01	4	32.28	32.75	0	4,216	0.00%
2020/12/08	9	34.55	1	33.05	32.85	8	4,122	0.19%
2020/12/07	1	36.40	2	36.50	36.50	-1	3,829	-0.03%
2020/12/04	4	36.54	2	36.93	36.40	2	3,860	0.05%
2020/12/03	1	37.05	1	37.30	36.40	0	3,906	0.00%
2020/12/02	4	37.16	0	0.00	36.95	4	4,075	0.10%
2020/12/01	3	37.28	2	37.60	37.50	1	4,195	0.02%
2020/11/30	3	37.53	3	37.82	37.60	0	4,223	0.00%
2020/11/27	0	0.00	2	37.48	37.35	-2	4,223	-0.05%
2020/11/26	5	36.70	2	36.98	36.85	3	4,279	0.07%
2020/11/25	1	37.00	8	36.72	37.05	-7	4,336	-0.16%
2020/11/24	0	0.00	5	35.71	35.65	-5	4,360	-0.11%
2020/11/23	2	34.93	6	35.38	35.55	-4	4,590	-0.09%
2020/11/20	6	35.25	3	35.13	35.05	3	4,667	0.06%
2020/11/19	3	35.87	4	36.15	35.85	-1	4,694	-0.02%
2020/11/18	3	35.93	0	0.00	35.60	3	4,830	0.06%
2020/11/17	0	0.00	2	36.45	36.50	-2	4,892	-0.04%
2020/11/16	3	36.17	0	0.00	36.20	3	5,145	0.06%
2020/11/13	2	36.70	1	36.95	36.55	1	5,398	0.02%
2020/11/11	2	36.50	4	36.66	36.80	-2	5,479	-0.04%
2020/11/10	3	35.93	11	36.14	36.15	-8	5,508	-0.15%
2020/11/09	1	34.95	8	35.46	35.90	-7	5,519	-0.13%
2020/11/06	4	34.76	1	34.85	34.80	3	5,540	0.05%
2020/11/05	3	34.85	8	34.98	35.00	-5	5,505	-0.09%
2020/11/04	1	33.95	1	34.40	34.50	0	5,445	0.00%
2020/11/03	7	33.84	6	34.04	34.10	1	5,349	0.02%
2020/11/02	3	34.05	4	34.33	34.15	-1	5,346	-0.02%
2020/10/30	4	35.44	0	0.00	34.80	4	5,274	0.08%
2020/10/29	3	35.17	8	35.87	36.25	-5	5,237	-0.10%
2020/10/28	4	36.10	2	36.73	35.70	2	5,193	0.04%
2020/10/27	3	38.28	2	37.40	37.35	1	5,119	0.02%
2020/10/26	3	38.75	1	38.80	38.75	2	5,087	0.04%
2020/10/22	6	38.93	2	39.13	39.10	4	5,247	0.08%
2020/10/21	5	39.27	0	0.00	39.05	5	5,337	0.09%
2020/10/20	5	39.56	2	40.03	39.35	3	5,414	0.06%
2020/10/19	3	39.03	5	39.49	39.50	-2	5,479	-0.04%
2020/10/16	1	38.85	6	39.53	38.85	-5	5,507	-0.09%
2020/10/15	7	39.27	2	39.03	39.10	5	5,583	0.09%
2020/10/14	3	39.38	16	39.79	39.85	-13	5,570	-0.23%
2020/10/13	13	39.17	2	38.98	38.90	11	5,575	0.20%
2020/10/12	4	39.41	8	39.79	39.90	-4	5,666	-0.07%
2020/10/08	6	39.15	7	39.56	39.70	-1	5,762	-0.02%
2020/10/07	10	39.25	1	38.95	38.95	9	5,736	0.16%
2020/10/06	1	39.30	6	39.88	40.00	-5	5,640	-0.09%
2020/10/05	3	39.13	2	39.38	39.25	1	5,637	0.02%
2020/09/30	2	39.13	0	0.00	39.10	2	5,642	0.04%
2020/09/29	8	39.79	3	40.20	39.00	5	5,653	0.09%
2020/09/28	5	38.82	9	39.42	39.95	-4	5,630	-0.07%
2020/09/25	10	38.69	12	39.31	38.05	-2	5,610	-0.04%
2020/09/24	7	39.24	3	39.00	38.10	4	5,532	0.07%
2020/09/23	5	39.54	7	40.01	40.30	-2	5,528	-0.04%
2020/09/22	6	39.68	4	40.01	39.95	2	5,481	0.04%
2020/09/21	4	40.25	8	40.58	40.10	-4	5,449	-0.07%
2020/09/18	2	39.93	1	40.15	40.10	1	5,414	0.02%
2020/09/17	5	40.55	3	40.87	40.00	2	5,411	0.04%
2020/09/16	1	40.35	3	40.53	40.45	-2	5,438	-0.04%
2020/09/15	1	40.20	1	40.65	40.40	0	5,467	0.00%
2020/09/14	9	40.57	32	40.15	40.25	-23	5,435	-0.42%
2020/09/11	37	42.00	5	42.04	41.10	32	5,441	0.59%
2020/09/10	6	41.34	3	41.90	42.00	3	5,418	0.06%
2020/09/09	5	41.67	3	41.82	41.50	2	5,438	0.04%
2020/09/08	4	41.44	3	41.80	42.00	1	5,394	0.02%
2020/09/07	18	42.04	7	41.69	41.75	11	5,353	0.21%
2020/09/04	5	40.22	20	39.84	40.60	-15	5,190	-0.29%
2020/09/03	7	39.44	3	39.30	39.00	4	5,060	0.08%
2020/09/02	4	40.18	4	40.55	40.00	0	5,018	0.00%
2020/09/01	7	40.04	7	40.39	40.25	0	4,986	0.00%
2020/08/31	4	39.53	7	39.66	39.50	-3	4,909	-0.06%
2020/08/28	7	39.56	2	39.85	39.15	5	4,876	0.10%
2020/08/27	6	39.23	12	39.80	40.50	-6	4,813	-0.12%
2020/08/26	23	38.39	8	38.33	39.00	15	4,599	0.33%
2020/08/25	7	37.64	6	37.94	37.85	1	4,523	0.02%
2020/08/24	4	37.56	3	37.45	37.40	1	4,474	0.02%
2020/08/21	4	37.75	3	37.68	38.10	1	4,383	0.02%
2020/08/20	4	36.40	7	36.01	36.30	-3	4,360	-0.07%
2020/08/19	2	37.80	9	36.03	37.60	-7	4,223	-0.17%
2020/08/18	2	34.90	6	35.28	35.05	-4	4,023	-0.10%
2020/08/17	5	34.87	3	34.87	34.65	2	3,984	0.05%
2020/08/14	7	35.14	9.3	35.06	35.25	-2.3	3,929	-0.06%
2020/08/13	5	34.21	0	0.00	33.50	5	3,869	0.13%
2020/08/12	3	35.13	0	0.00	34.55	3	3,827	0.08%
2020/08/11	1	35.70	3	35.72	35.70	-2	3,749	-0.05%
2020/08/10	0	0.00	1	35.40	35.15	-1	3,739	-0.03%
2020/08/07	2	35.00	1	35.35	35.20	1	3,745	0.03%
2020/08/06	2	35.55	0	0.00	35.10	2	3,740	0.05%
2020/08/05	2	35.88	2	36.23	36.15	0	3,679	0.00%
2020/08/04	3	35.68	3	36.02	36.15	0	3,673	0.00%
2020/08/03	4	35.68	6	36.03	35.75	-2	3,670	-0.05%
2020/07/31	6	35.90	3	36.55	35.40	3	3,634	0.08%
2020/07/30	5	36.17	1	36.40	36.10	4	3,550	0.11%
2020/07/29	5	35.79	8	35.68	36.25	-3	3,524	-0.09%
2020/07/28	1	33.65	5	34.80	34.40	-4	3,433	-0.12%
2020/07/27	6	34.78	1	35.40	34.45	5	3,373	0.15%
2020/07/24	11	35.54	6	35.75	35.20	5	3,299	0.15%
2020/07/23	3	35.15	6	35.06	35.90	-3	3,206	-0.09%
2020/07/22	6	33.99	2	34.33	34.30	4	3,116	0.13%
2020/07/21	5	32.97	8	33.63	34.15	-3	3,063	-0.10%
2020/07/20	4	33.13	1	33.15	33.20	3	2,968	0.10%
2020/07/17	4	33.35	5	33.71	33.25	-1	2,952	-0.03%
2020/07/16	6	32.34	6	32.90	33.65	0	2,874	0.00%
2020/07/15	4	31.48	7	31.81	32.15	-3	2,735	-0.11%
2020/07/14	1	32.45	6	32.60	32.55	-5	2,622	-0.19%
2020/07/13	1	32.00	4	32.09	32.00	-3	2,589	-0.12%
2020/07/10	3	32.15	2	31.98	31.85	1	2,645	0.04%
2020/07/09	5	32.66	0	0.00	32.35	5	2,639	0.19%
2020/07/08	2	32.98	0	0.00	32.80	2	2,631	0.08%
2020/07/07	3	32.98	2	33.68	33.00	1	2,622	0.04%
2020/07/06	1	32.55	1	32.80	33.35	0	2,537	0.00%
2020/07/03	2	31.55	3	32.22	32.30	-1	2,501	-0.04%
2020/07/02	0	0.00	4	31.55	32.20	-4	2,468	-0.16%
2020/07/01	2	30.95	2	31.10	31.10	0	2,406	0.00%
2020/06/30	1	31.00	1	31.25	31.05	0	2,407	0.00%
2020/06/29	2	30.85	1	31.10	30.75	1	2,413	0.04%
2020/06/24	3	30.88	4	31.06	31.20	-1	2,416	-0.04%
2020/06/23	9	31.04	3	31.35	30.90	6	2,432	0.25%
2020/06/22	2	30.95	10	31.36	31.60	-8	2,381	-0.34%
2020/06/19	0	0.00	2	30.75	30.60	-2	2,354	-0.08%
2020/06/18	6	30.48	2	30.53	30.60	4	2,345	0.17%
2020/06/17	5	31.23	0	0.00	30.85	5	2,313	0.22%
2020/06/16	1	30.35	5	31.05	31.90	-4	2,252	-0.18%
2020/06/15	3	30.27	4	30.34	30.00	-1	2,203	-0.05%
2020/06/12	0	0.00	9	30.10	30.25	-9	2,217	-0.41%
2020/06/11	10	30.62	2	31.00	30.00	8	2,256	0.35%
2020/06/10	3	30.75	0	0.00	30.90	3	2,263	0.13%
2020/06/09	5	31.00	9	31.14	30.90	-4	2,349	-0.17%
2020/06/08	3	30.88	0	0.00	30.75	3	2,358	0.13%
2020/06/05	3	30.77	2	30.93	30.90	1	2,356	0.04%
2020/06/04	12	30.84	0	0.00	30.65	12	2,375	0.51%
2020/06/03	1	30.40	6	30.83	31.10	-5	2,375	-0.21%
2020/06/02	1	29.85	5	30.07	30.15	-4	2,318	-0.17%
2020/06/01	3	30.00	4	30.18	30.00	-1	2,339	-0.04%
2020/05/29	4	29.74	2	29.98	29.50	2	2,360	0.08%
2020/05/28	5	29.95	12	30.00	30.05	-7	2,349	-0.30%
2020/05/27	8	29.43	1	29.55	29.50	7	2,307	0.30%
2020/05/26	4	28.29	51	27.46	29.15	-47	2,240	-2.10%
2020/05/25	44	27.10	5	26.70	27.30	39	2,148	1.82%
2020/05/22	1	25.90	2	26.00	25.95	-1	2,117	-0.05%
2020/05/21	1	25.80	0	0.00	25.75	1	2,139	0.05%
2020/05/20	2	25.75	0	0.00	25.65	2	2,147	0.09%
2020/05/19	0	0.00	3	25.87	26.20	-3	2,143	-0.14%
2020/05/18	0	0.00	2	25.48	25.45	-2	2,133	-0.09%
2020/05/15	1	26.00	0	0.00	25.35	1	2,139	0.05%
2020/05/14	1	26.20	0	0.00	25.70	1	2,134	0.05%
2020/05/12	5	26.30	0	0.00	26.25	5	2,131	0.23%
2020/05/11	1	26.55	8	26.39	26.50	-7	2,124	-0.33%
2020/05/08	1	25.50	8	25.86	25.70	-7	2,123	-0.33%
2020/05/07	3	25.32	1	25.45	25.50	2	2,116	0.09%
2020/05/06	4	25.38	2	25.53	25.30	2	2,144	0.09%
2020/05/05	8	25.66	0	0.00	25.40	8	2,170	0.37%
2020/05/04	4	25.58	2	25.88	26.00	2	2,171	0.09%
2020/04/30	2	25.95	4	26.20	26.20	-2	2,202	-0.09%
2020/04/29	1	25.30	9	25.69	25.75	-8	2,200	-0.36%
2020/04/28	3	25.17	0	0.00	25.10	3	2,207	0.14%
2020/04/27	1	25.00	10	25.00	25.25	-9	2,267	-0.40%
2020/04/24	3	24.43	0	0.00	24.45	3	2,262	0.13%
2020/04/23	2	24.63	3	24.77	24.65	-1	2,270	-0.04%
2020/04/22	1	23.85	3	24.25	24.45	-2	2,284	-0.09%
2020/04/21	5	24.64	0	0.00	24.20	5	2,293	0.22%
2020/04/20	3	24.77	2	24.93	24.90	1	2,283	0.04%
2020/04/17	5	25.23	0	0.00	25.00	5	2,297	0.22%
2020/04/16	6	24.95	5	25.31	25.10	1	2,312	0.04%
2020/04/15	2	24.80	4	25.14	24.85	-2	2,286	-0.09%
2020/04/14	4	24.60	5	24.85	24.85	-1	2,227	-0.04%
2020/04/13	4	24.50	3	24.73	24.40	1	2,249	0.04%
2020/04/10	4	24.09	4	24.24	24.10	0	2,246	0.00%
2020/04/09	1	23.35	1	23.55	23.60	0	2,245	0.00%
2020/04/08	0	0.00	7	23.18	23.60	-7	2,249	-0.31%
2020/04/07	5	22.72	4	22.96	22.80	1	2,249	0.04%
2020/04/06	5	22.33	2	22.53	22.50	3	2,239	0.13%
2020/04/01	1	22.60	0	0.00	22.80	1	2,232	0.04%
2020/03/31	2	22.88	2	23.15	22.95	0	2,227	0.00%
2020/03/30	3	21.33	7	22.09	22.65	-4	2,209	-0.18%
2020/03/27	4	21.80	5	22.00	21.80	-1	2,200	-0.05%
2020/03/26	2	21.18	4	21.51	21.45	-2	2,176	-0.09%
2020/03/25	2	21.53	2	21.63	21.50	0	2,180	0.00%
2020/03/24	0	0.00	1	20.85	20.90	-1	2,162	-0.05%
2020/03/23	5	19.61	8	20.06	19.90	-3	2,176	-0.14%
2020/03/20	1	19.40	3	19.05	19.40	-2	2,192	-0.09%
2020/03/18	2	20.08	0	0.00	19.55	2	2,142	0.09%
2020/03/17	4	20.60	2	20.38	20.40	2	2,159	0.09%
2020/03/16	2	21.53	3	21.63	21.30	-1	2,202	-0.05%
2020/03/13	3	20.90	6	21.10	21.65	-3	2,184	-0.14%
2020/03/12	1	24.80	3	23.07	23.20	-2	2,126	-0.09%
2020/03/11	1	25.05	2	25.20	24.70	-1	2,145	-0.05%
2020/03/10	0	0.00	1	24.75	24.80	-1	2,187	-0.05%
2020/03/09	6	25.36	0	0.00	24.30	6	2,295	0.26%
2020/03/06	2	25.78	2	25.88	25.85	0	2,362	0.00%
2020/03/05	1	25.30	8	25.88	26.25	-7	2,525	-0.28%
2020/03/04	3	25.40	2	25.30	25.15	1	2,568	0.04%
2020/03/03	3	25.67	3	25.72	25.55	0	2,552	0.00%
2020/03/02	6	25.75	1	25.95	25.60	5	2,596	0.19%
2020/02/27	2	26.13	3	26.35	26.20	-1	2,636	-0.04%
2020/02/26	0	0.00	3	26.12	26.30	-3	2,610	-0.11%
2020/02/25	1	26.00	1	25.90	25.90	0	2,591	0.00%
2020/02/24	5	26.59	0	0.00	26.25	5	2,561	0.20%
2020/02/21	2	27.33	0	0.00	27.05	2	2,540	0.08%
2020/02/20	1	27.55	3	27.68	27.60	-2	2,537	-0.08%
2020/02/19	1	27.25	1	27.50	27.40	0	2,538	0.00%
2020/02/17	2	27.23	0	0.00	27.15	2	2,555	0.08%
2020/02/14	1	27.40	0	0.00	27.50	1	2,567	0.04%
2020/02/13	2	27.58	1	27.90	27.45	1	2,620	0.04%
2020/02/12	0	0.00	3	27.55	27.65	-3	2,621	-0.11%
2020/02/11	2	27.28	0	0.00	27.30	2	2,657	0.08%
2020/02/10	1	27.30	4	27.45	27.35	-3	2,803	-0.11%
2020/02/07	3	27.52	1	27.65	27.20	2	2,813	0.07%
2020/02/06	3	27.20	3	27.67	28.00	0	2,841	0.00%
2020/02/05	3	27.10	2	27.25	27.20	1	2,881	0.03%
2020/02/04	0	0.00	1	27.50	27.35	-1	2,883	-0.03%
2020/02/03	1	27.05	3	27.18	27.20	-2	2,997	-0.07%
2020/01/31	2	27.80	1	27.85	28.20	1	3,331	0.03%
2020/01/30	5	28.43	0	0.00	28.10	5	3,311	0.15%
2020/01/20	1	31.20	0	0.00	31.20	1	3,257	0.03%
2020/01/17	3	31.50	0	0.00	31.40	3	3,268	0.09%
2020/01/16	2	31.45	3	31.80	31.70	-1	3,291	-0.03%
2020/01/15	3	31.47	1	31.55	31.30	2	3,303	0.06%
2020/01/14	1	31.65	0	0.00	31.60	1	3,303	0.03%
2020/01/13	3	31.60	0	0.00	31.65	3	3,333	0.09%
2020/01/10	3	31.73	8	31.91	32.10	-5	3,406	-0.15%
2020/01/09	1	31.30	1	31.65	31.50	0	3,555	0.00%
2020/01/08	5	31.43	0	0.00	31.10	5	3,591	0.14%
2020/01/07	3	31.83	10	32.00	31.80	-7	3,685	-0.19%
2020/01/06	4	31.28	0	0.00	31.00	4	3,680	0.11%
2020/01/03	2	31.78	0	0.00	31.55	2	3,689	0.05%
2020/01/02	0	0.00	2	32.05	32.00	-2	3,681	-0.05%
2019/12/31	0	0.00	6	32.01	31.90	-6	3,688	-0.16%
2019/12/30	0	0.00	3	31.68	31.60	-3	3,684	-0.08%
2019/12/27	1	31.30	1	31.65	31.40	0	3,735	0.00%
2019/12/26	1	31.15	0	0.00	31.35	1	3,741	0.03%
2019/12/25	3	31.57	1	32.00	31.35	2	3,762	0.05%
2019/12/24	3	31.67	4	31.60	31.70	-1	3,799	-0.03%
2019/12/23	3	31.13	0	0.00	31.15	3	3,849	0.08%
2019/12/20	6	31.53	3	31.25	31.25	3	3,847	0.08%
2019/12/19	1	31.60	0	0.00	31.65	1	3,844	0.03%
2019/12/18	4	31.69	5	32.04	32.00	-1	3,885	-0.03%
2019/12/17	0	0.00	7	32.20	32.40	-7	3,898	-0.18%
2019/12/16	4	31.55	3	31.55	31.55	1	3,875	0.03%
2019/12/13	4	31.68	1	31.75	31.70	3	3,899	0.08%
2019/12/12	0	0.00	1	32.15	31.70	-1	3,924	-0.03%
2019/12/11	12	32.28	20	31.80	31.65	-8	3,916	-0.20%
2019/12/10	1	33.05	0	0.00	33.35	1	3,807	0.03%
2019/12/09	1	32.60	3	33.03	33.05	-2	3,809	-0.05%
2019/12/06	3	32.47	5	32.40	32.40	-2	3,790	-0.05%
2019/12/04	9	32.78	5	32.74	33.10	4	3,808	0.11%
2019/12/03	0	0.00	1	32.55	32.85	-1	3,707	-0.03%
2019/12/02	3	31.72	4	31.94	31.90	-1	3,632	-0.03%
2019/11/29	3	31.93	2	32.18	30.95	1	3,512	0.03%
2019/11/28	1	31.35	1	31.55	31.30	0	3,436	0.00%
2019/11/27	12	31.04	3	31.08	31.20	9	3,442	0.26%
2019/11/26	1	30.60	13	30.48	30.70	-12	3,391	-0.35%
2019/11/25	86	29.72	0	0.00	29.75	86	3,381	2.54%
2019/11/22	1	29.65	3	29.87	29.55	-2	3,488	-0.06%
2019/11/21	4	29.49	0	0.00	29.35	4	3,525	0.11%
2019/11/20	5	29.79	0	0.00	29.60	5	3,635	0.14%
2019/11/19	33	29.93	3	30.05	29.85	30	3,750	0.80%
2019/11/18	2	29.68	0	0.00	29.60	2	3,807	0.05%
2019/11/15	1	29.70	2	29.80	29.75	-1	3,832	-0.03%
2019/11/14	3	29.63	0	0.00	29.35	3	3,896	0.08%
2019/11/13	4	29.99	2	30.38	29.70	2	4,103	0.05%
2019/11/12	6	30.08	2	30.03	30.00	4	4,134	0.10%
2019/11/08	2	30.58	3	30.62	30.65	-1	4,325	-0.02%
2019/11/07	4	31.63	2	32.15	30.80	2	4,431	0.05%
2019/11/06	1	30.90	1	31.30	31.20	0	4,393	0.00%
2019/11/05	1	30.60	2	30.98	31.15	-1	4,563	-0.02%
2019/10/31	1	31.15	1	31.70	31.70	0	5,012	0.00%
2019/10/30	12	32.19	19	31.30	32.65	-7	4,869	-0.14%
2019/10/29	0	0.00	2	30.03	29.90	-2	4,565	-0.04%
2019/10/28	0	0.00	4	29.80	29.95	-4	4,591	-0.09%
2019/10/25	3	29.62	0	0.00	29.50	3	4,596	0.07%
2019/10/24	1	29.30	5	29.83	29.80	-4	4,606	-0.09%
2019/10/23	4	29.70	0	0.00	29.35	4	4,589	0.09%
2019/10/22	1	29.90	0	0.00	30.00	1	4,601	0.02%
2019/10/21	0	0.00	1	30.15	30.20	-1	4,655	-0.02%
2019/10/18	6	29.75	10	29.98	30.15	-4	4,653	-0.09%
2019/10/17	3	30.07	14	30.00	30.15	-11	4,605	-0.24%
2019/10/16	3	29.30	0	0.00	29.05	3	4,506	0.07%
2019/10/15	2	29.63	4	29.90	29.45	-2	4,593	-0.04%
2019/10/14	3	28.62	6	29.13	29.30	-3	4,531	-0.07%
2019/10/09	0	0.00	4	28.75	28.75	-4	4,586	-0.09%
2019/10/07	0	0.00	2	28.53	28.50	-2	4,695	-0.04%
2019/10/04	1	28.20	0	0.00	28.35	1	4,766	0.02%
2019/10/03	2	28.33	11	28.29	28.40	-9	4,957	-0.18%
2019/10/02	0	0.00	1	27.55	27.55	-1	4,983	-0.02%
2019/09/27	4	27.75	0	0.00	27.45	4	5,163	0.08%
2019/09/26	3	28.33	0	0.00	27.90	3	5,186	0.06%
2019/09/24	1	28.80	0	0.00	28.50	1	5,274	0.02%
2019/09/23	5	28.61	2	28.95	28.95	3	5,383	0.06%
2019/09/20	2	29.20	1	29.65	28.95	1	5,436	0.02%
2019/09/19	1	29.20	2	29.25	29.25	-1	5,680	-0.02%
2019/09/18	5	29.39	7	29.73	29.45	-2	5,930	-0.03%
2019/09/17	0	0.00	4	29.56	29.50	-4	5,926	-0.07%
2019/09/16	0	0.00	88	29.17	29.20	-88	6,053	-1.45%
2019/09/12	1	28.65	0	0.00	28.65	1	6,065	0.02%
2019/09/11	3	28.42	26	28.50	28.55	-23	6,176	-0.37%
2019/09/10	3	28.53	3	28.87	28.75	0	6,182	0.00%
2019/09/09	3	28.35	4	28.74	28.75	-1	6,223	-0.02%
2019/09/06	9	29.14	4	28.45	28.60	5	6,327	0.08%
2019/09/05	5	29.61	1	30.00	29.55	4	6,406	0.06%
2019/09/04	0	0.00	5	29.58	29.80	-5	6,439	-0.08%
2019/09/03	7	29.31	0	0.00	29.00	7	6,584	0.11%
2019/09/02	4	29.75	3	29.88	29.60	1	6,667	0.01%
2019/08/30	3	29.37	0	0.00	29.40	3	6,696	0.04%
2019/08/29	5	29.64	0	0.00	29.40	5	6,829	0.07%
2019/08/28	1	29.05	5	29.80	29.75	-4	6,902	-0.06%
2019/08/27	7	30.11	0	0.00	29.10	7	6,961	0.10%
2019/08/26	3	30.40	2	30.68	30.55	1	7,187	0.01%
2019/08/23	3	30.77	2	31.03	30.65	1	7,380	0.01%
2019/08/22	1	30.30	10	30.62	30.50	-9	7,476	-0.12%
2019/08/21	1	29.80	1	30.05	29.85	0	7,625	0.00%
2019/08/20	2	29.53	2	29.80	29.85	0	7,849	0.00%
2019/08/19	3	29.68	3	29.70	29.70	0	8,016	0.00%
2019/08/16	12	29.30	11	30.04	29.25	1	8,194	0.01%
2019/08/15	1	29.05	7	29.38	28.95	-6	8,021	-0.07%
2019/08/14	10	28.05	13	28.62	29.10	-3	8,078	-0.04%
2019/08/13	2	28.88	1	29.25	28.65	1	7,934	0.01%
2019/08/12	5	28.31	4	28.94	29.05	1	7,932	0.01%
2019/08/08	1	28.55	4	28.48	28.65	-3	7,829	-0.04%
2019/08/07	2	28.08	12	27.94	28.00	-10	7,785	-0.13%
2019/08/06	8	26.88	2	27.15	26.90	6	7,765	0.08%
2019/08/05	2	27.15	12	27.43	27.50	-10	7,740	-0.13%
2019/08/02	3	26.07	15	26.21	26.25	-12	7,432	-0.16%
2019/07/30	1	25.75	0	0.00	25.55	1	7,373	0.01%
2019/07/29	0	0.00	1	26.15	26.15	-1	7,349	-0.01%
2019/07/24	1	26.40	2	26.48	26.20	-1	7,313	-0.01%
2019/07/23	5	26.25	0	0.00	26.10	5	7,288	0.07%
2019/07/22	4	26.59	0	0.00	26.55	4	7,218	0.06%
2019/07/19	8	26.86	0	0.00	27.00	8	7,194	0.11%
2019/07/18	3	26.30	11	27.06	27.25	-8	7,182	-0.11%
2019/07/17	6	26.48	13	26.82	26.45	-7	7,151	-0.10%
2019/07/16	1	25.60	1	25.85	26.10	0	7,047	0.00%
2019/07/15	6	26.18	0	0.00	25.95	6	6,997	0.09%
2019/07/12	4	26.88	3	27.50	26.80	1	6,913	0.01%
2019/07/11	5	26.40	2	26.63	26.70	3	6,848	0.04%
2019/07/10	2	26.80	2	26.80	26.80	0	6,779	0.00%
2019/07/09	1	26.95	9	27.30	27.35	-8	6,692	-0.12%
2019/07/05	3	26.48	1	26.50	26.30	2	6,415	0.03%
2019/07/04	7	27.14	3	27.42	27.00	4	6,316	0.06%
2019/07/03	4	27.94	1	27.55	27.55	3	6,198	0.05%
2019/07/02	4	28.06	2	28.45	28.25	2	6,143	0.03%
2019/07/01	7	27.91	0	0.00	27.80	7	6,108	0.11%
2019/06/28	9	28.56	1	28.60	28.10	8	6,040	0.13%
2019/06/27	12	29.35	0	0.00	29.35	12	5,939	0.20%
2019/06/26	3	30.17	1	31.15	29.80	2	5,856	0.03%
2019/06/25	1	29.85	16	29.75	30.65	-15	5,568	-0.27%
2019/06/24	0	0.00	2	28.70	28.75	-2	5,302	-0.04%
2019/06/21	9	28.13	1	28.55	28.55	8	5,269	0.15%
2019/06/20	5	29.15	0	0.00	29.00	5	5,090	0.10%
2019/06/19	7	29.09	5	29.25	29.30	2	5,049	0.04%
2019/06/18	2	28.68	1	29.00	28.75	1	4,949	0.02%
2019/06/17	2	28.58	2	28.98	28.80	0	4,927	0.00%
2019/06/14	0	0.00	4	28.88	29.15	-4	4,865	-0.08%
2019/06/13	4	28.61	0	0.00	27.90	4	4,727	0.08%
2019/06/12	4	29.24	0	0.00	29.25	4	4,555	0.09%
2019/06/11	1	29.60	8	29.76	29.95	-7	4,482	-0.16%
2019/06/10	2	28.98	0	0.00	28.50	2	4,286	0.05%
2019/06/06	1	29.00	0	0.00	29.15	1	4,152	0.02%
2019/06/05	1	28.75	6	29.23	29.35	-5	4,100	-0.12%
2019/06/04	1	28.05	2	28.48	28.70	-1	3,912	-0.03%
2019/06/03	1	28.25	1	28.55	28.20	0	3,815	0.00%
2019/05/31	4	27.95	3	28.03	28.25	1	3,700	0.03%
2019/05/30	2	27.35	14	27.68	28.00	-12	3,383	-0.35%
2019/05/29	2	26.68	2	26.85	26.60	0	3,151	0.00%
2019/05/28	3	26.48	0	0.00	25.95	3	2,933	0.10%
2019/05/27	0	0.00	4	26.13	27.00	-4	2,663	-0.15%
2019/05/24	0	0.00	1	24.50	24.75	-1	2,390	-0.04%
2019/05/23	0	0.00	3	23.52	23.85	-3	2,218	-0.14%
2019/05/22	1	22.60	3	22.77	22.90	-2	2,008	-0.10%
2019/05/20	1	20.90	1	21.30	21.90	0	1,895	0.00%
2019/05/17	1	21.75	0	0.00	21.45	1	1,865	0.05%
2019/05/16	0	0.00	4	22.74	22.60	-4	1,810	-0.22%
2019/05/14	11	22.88	13	22.67	22.95	-2	1,721	-0.12%
2019/05/13	0	0.00	1	21.95	22.55	-1	1,583	-0.06%
2019/05/10	1	21.50	0	0.00	21.50	1	1,500	0.07%
2019/05/09	0	0.00	1	21.35	21.45	-1	1,487	-0.07%
2019/05/08	6	21.78	0	0.00	21.90	6	1,444	0.42%
2019/05/07	2	21.25	1	21.45	21.40	1	1,405	0.07%
2019/05/06	1	20.95	0	0.00	20.85	1	1,361	0.07%
2019/05/03	0	0.00	1	21.25	21.50	-1	1,338	-0.07%
2019/05/02	1	20.95	0	0.00	20.95	1	1,318	0.08%
2019/04/25	1	20.90	0	0.00	20.90	1	1,291	0.08%
2019/04/24	1	21.15	3	21.30	21.05	-2	1,299	-0.15%
2019/04/23	0	0.00	4	20.96	21.10	-4	1,278	-0.31%
2019/04/22	0	0.00	2	20.48	20.50	-2	1,235	-0.16%
2019/04/19	2	19.95	0	0.00	20.05	2	1,279	0.16%
2019/04/17	2	20.00	0	0.00	20.00	2	1,332	0.15%
2019/04/12	0	0.00	1	20.15	20.20	-1	1,346	-0.07%
2019/04/11	2	20.23	0	0.00	20.05	2	1,353	0.15%
2019/04/10	1	20.40	0	0.00	20.45	1	1,356	0.07%
2019/04/08	0	0.00	2	20.50	20.45	-2	1,349	-0.15%
2019/04/01	157	20.10	1	20.20	20.20	156	1,295	12.04%	大買/鉅額交易
2019/03/29	0	0.00	2	20.03	20.10	-2	1,275	-0.16%
2019/03/27	124	19.65	1	19.65	19.75	123	1,342	9.16%	大買/鉅額交易
2019/03/25	0	0.00	1	19.45	19.45	-1	1,366	-0.07%
2019/03/21	0	0.00	3	19.50	19.55	-3	1,384	-0.22%
2019/03/20	1	19.15	5	19.30	19.15	-4	1,409	-0.28%
2019/03/19	1	18.90	0	0.00	19.00	1	1,431	0.07%
2019/03/18	1	19.10	0	0.00	19.00	1	1,450	0.07%
2019/03/15	0	0.00	105	19.12	19.05	-105	1,456	-7.21%	大賣/鉅額交易
2019/03/14	2	19.05	130	19.17	19.05	-128	1,499	-8.53%	大賣/鉅額交易
2019/03/05	0	0.00	2	19.73	19.60	-2	1,802	-0.11%
2019/03/04	0	0.00	1	19.45	19.50	-1	1,855	-0.05%
2019/02/26	0	0.00	1	19.45	19.25	-1	1,909	-0.05%
2019/02/21	1	19.20	19	19.23	19.25	-18	1,900	-0.95%
2019/02/19	0	0.00	27	19.31	19.65	-27	1,861	-1.45%
2019/02/14	2	19.65	0	0.00	19.80	2	1,852	0.11%
2019/02/12	2	20.05	0	0.00	20.00	2	1,860	0.11%
2019/02/11	3	20.45	0	0.00	20.40	3	1,877	0.16%
2019/01/30	0	0.00	2	20.68	20.65	-2	1,857	-0.11%
2019/01/29	1	20.55	0	0.00	20.45	1	1,858	0.05%
2019/01/28	0	0.00	2	20.78	20.55	-2	1,883	-0.11%
2019/01/25	0	0.00	1	20.45	20.35	-1	1,874	-0.05%
2019/01/16	4	20.24	0	0.00	20.20	4	2,461	0.16%
2019/01/15	0	0.00	3	20.38	20.60	-3	2,487	-0.12%
2019/01/14	1	19.85	0	0.00	19.95	1	2,497	0.04%
2019/01/11	4	20.54	1	21.35	20.40	3	2,821	0.11%
2019/01/10	4	20.98	0	0.00	21.05	4	2,800	0.14%
2019/01/08	1	21.05	0	0.00	21.05	1	2,802	0.04%
2019/01/07	1	21.10	0	0.00	21.25	1	2,837	0.04%
2019/01/02	1	20.90	2	20.95	20.85	-1	3,016	-0.03%
2018/12/27	0	0.00	1	20.45	20.45	-1	3,121	-0.03%
2018/12/26	1	20.20	0	0.00	20.25	1	3,226	0.03%
2018/12/22	1	20.20	0	0.00	20.25	1	3,323	0.03%
2018/12/21	1	20.20	0	0.00	20.05	1	3,322	0.03%
2018/12/20	0	0.00	1	20.75	20.60	-1	3,299	-0.03%
2018/12/18	0	0.00	4	20.30	20.40	-4	3,234	-0.12%
2018/12/14	2	20.15	0	0.00	20.15	2	3,218	0.06%
2018/12/13	0	0.00	1	20.50	20.50	-1	3,207	-0.03%
2018/12/12	1	20.05	1	19.85	20.10	0	3,178	0.00%
2018/12/10	2	19.33	1	19.65	19.10	1	3,199	0.03%
2018/12/07	0	0.00	1	19.60	19.60	-1	3,222	-0.03%
2018/12/06	1	19.35	0	0.00	18.70	1	3,180	0.03%
2018/12/05	2	19.30	2	19.60	19.50	0	3,122	0.00%
2018/12/04	0	0.00	1	19.75	19.75	-1	3,114	-0.03%
2018/12/03	0	0.00	5	19.50	19.50	-5	3,133	-0.16%
2018/11/30	0	0.00	4	19.40	19.40	-4	3,110	-0.13%
2018/11/29	4	19.08	0	0.00	19.25	4	3,143	0.13%
2018/11/28	7	19.04	2	19.35	19.10	5	3,116	0.16%
2018/11/27	0	0.00	1	18.90	18.90	-1	3,107	-0.03%
2018/11/26	1	18.05	1	18.30	18.25	0	3,046	0.00%
2018/11/22	0	0.00	1	18.05	17.95	-1	3,054	-0.03%
2018/11/19	0	0.00	3	17.80	18.15	-3	2,987	-0.10%
2018/11/14	0	0.00	1	17.25	17.25	-1	2,943	-0.03%
2018/11/13	0	0.00	1	16.95	17.00	-1	2,931	-0.03%
2018/11/12	1	16.70	0	0.00	16.90	1	2,924	0.03%
2018/11/09	2	17.13	0	0.00	17.15	2	2,912	0.07%
2018/11/08	1	17.55	6	17.39	17.55	-5	2,928	-0.17%
2018/11/07	0	0.00	1	16.80	16.90	-1	2,922	-0.03%
2018/11/05	3	16.65	0	0.00	16.60	3	2,961	0.10%
2018/11/02	0	0.00	1	17.35	17.25	-1	2,928	-0.03%
2018/10/30	1	16.55	1	16.85	16.85	0	2,900	0.00%
2018/10/29	0	0.00	2	17.00	17.00	-2	2,891	-0.07%
2018/10/26	2	17.20	1	16.90	16.80	1	2,871	0.03%
2018/10/25	0	0.00	1	17.75	17.55	-1	2,496	-0.04%
2018/10/23	1	18.65	0	0.00	18.35	1	2,419	0.04%
2018/10/19	1	18.85	2	19.48	19.10	-1	2,390	-0.04%
2018/10/18	3	19.38	0	0.00	19.25	3	2,088	0.14%
2018/10/17	2	19.88	0	0.00	19.75	2	2,092	0.10%
2018/10/16	1	20.10	0	0.00	20.15	1	2,135	0.05%
2018/10/15	2	20.43	0	0.00	20.15	2	2,144	0.09%
2018/10/12	1	20.45	1	20.85	20.80	0	2,110	0.00%
2018/10/11	3	21.58	1	21.05	20.70	2	2,114	0.09%
2018/10/09	2	22.50	2	22.85	22.75	0	2,001	0.00%
2018/10/08	1	22.55	2	22.85	22.65	-1	1,955	-0.05%
2018/10/05	4	22.70	1	22.75	22.65	3	1,941	0.15%
2018/10/04	2	22.63	5	23.00	23.55	-3	1,857	-0.16%
2018/10/03	1	23.00	11	22.69	22.95	-10	1,753	-0.57%
2018/10/02	0	0.00	1	21.95	22.00	-1	1,655	-0.06%
2018/09/25	1	21.75	0	0.00	21.85	1	1,828	0.05%
2018/09/20	2	21.80	0	0.00	21.50	2	1,915	0.10%
2018/09/19	1	22.00	0	0.00	22.00	1	1,923	0.05%
2018/09/18	2	22.13	0	0.00	21.90	2	1,939	0.10%
2018/09/17	3	22.12	1	22.40	22.40	2	1,946	0.10%
2018/09/14	1	22.30	4	22.35	22.25	-3	1,927	-0.16%
2018/09/13	0	0.00	1	21.50	21.85	-1	1,873	-0.05%
2018/09/07	5	21.80	0	0.00	21.60	5	1,940	0.26%
2018/09/06	5	22.00	5	22.34	22.30	0	1,902	0.00%
2018/09/05	2	22.43	1	22.80	22.30	1	1,900	0.05%
2018/09/03	1	22.65	3	22.55	22.40	-2	1,941	-0.10%
2018/08/31	1	21.80	2	22.10	22.10	-1	1,921	-0.05%
2018/08/29	0	0.00	1	22.00	22.30	-1	2,036	-0.05%
2018/08/23	0	0.00	1	21.20	21.30	-1	2,152	-0.05%
2018/08/15	1	20.75	0	0.00	20.70	1	2,314	0.04%
2018/08/14	1	21.15	0	0.00	21.30	1	2,311	0.04%
2018/08/13	1	21.65	1	21.50	21.40	0	2,333	0.00%
2018/08/01	0	0.00	1	22.60	22.60	-1	2,491	-0.04%
2018/07/25	0	0.00	2	22.10	22.10	-2	2,456	-0.08%
2018/07/24	2	21.75	0	0.00	21.75	2	2,423	0.08%
2018/07/23	1	21.65	3	21.73	21.65	-2	2,373	-0.08%
2018/07/18	3	21.23	1	21.65	21.15	2	2,281	0.09%
2018/07/10	1	21.40	0	0.00	21.35	1	2,376	0.04%
2018/07/05	0	0.00	1	21.65	21.60	-1	2,321	-0.04%
2018/07/04	0	0.00	1	21.95	21.70	-1	2,303	-0.04%
2018/07/02	2	21.80	0	0.00	21.40	2	2,256	0.09%
2018/06/29	1	22.00	0	0.00	22.10	1	2,191	0.05%
2018/06/27	1	22.15	0	0.00	22.15	1	2,163	0.05%
2018/06/26	1	22.25	1	22.45	22.45	0	2,163	0.00%
2018/06/22	0	0.00	1	22.90	22.80	-1	2,200	-0.05%
2018/06/21	0	0.00	1	22.85	22.75	-1	2,208	-0.05%
2018/06/20	3	22.48	0	0.00	22.65	3	2,203	0.14%
2018/06/19	0	0.00	2	22.88	22.90	-2	2,176	-0.09%
2018/06/15	0	0.00	2	22.73	22.50	-2	2,154	-0.09%
2018/06/11	4	22.30	0	0.00	22.10	4	2,144	0.19%
2018/06/07	3	22.82	1	23.00	23.20	2	2,103	0.10%
2018/06/06	0	0.00	1	23.25	23.05	-1	2,064	-0.05%
2018/06/01	0	0.00	2	21.90	22.10	-2	1,952	-0.10%
2018/05/29	1	21.10	0	0.00	20.85	1	1,891	0.05%
2018/05/28	1	21.75	0	0.00	21.55	1	1,878	0.05%
2018/05/25	0	0.00	2	22.10	22.00	-2	1,843	-0.11%
2018/05/23	0	0.00	1	21.50	21.50	-1	1,793	-0.06%
2018/05/22	1	21.30	0	0.00	21.45	1	1,767	0.06%
2018/05/18	0	0.00	4	20.53	20.80	-4	1,705	-0.23%
2018/05/15	1	19.80	0	0.00	19.75	1	1,723	0.06%
2018/05/14	0	0.00	1	20.25	20.15	-1	1,771	-0.06%
2018/05/10	0	0.00	2	19.55	19.70	-2	1,775	-0.11%
2018/05/07	0	0.00	1	18.80	18.85	-1	1,777	-0.06%
2018/04/18	1	19.55	0	0.00	19.60	1	2,718	0.04%
2018/04/16	2	20.03	0	0.00	20.10	2	2,727	0.07%
2018/04/13	1	20.70	0	0.00	20.70	1	2,720	0.04%
2018/04/10	1	20.90	2	20.90	20.90	-1	2,869	-0.03%
2018/04/09	0	0.00	1	21.15	21.10	-1	2,984	-0.03%
2018/03/22	0	0.00	2	21.60	21.50	-2	3,384	-0.06%
2018/03/20	0	0.00	1	21.50	21.65	-1	3,359	-0.03%
2018/03/19	0	0.00	1	21.35	21.15	-1	3,348	-0.03%
2018/03/16	1	21.05	0	0.00	20.90	1	3,325	0.03%
2018/03/15	0	0.00	5	21.45	21.45	-5	3,282	-0.15%
2018/03/14	1	21.70	2	21.93	21.50	-1	3,265	-0.03%
2018/03/09	0	0.00	1	20.95	21.10	-1	3,204	-0.03%
2018/03/08	0	0.00	5	20.40	20.45	-5	3,191	-0.16%
2018/03/07	1	20.55	5	20.40	20.35	-4	3,302	-0.12%
2018/03/05	2	20.98	0	0.00	20.65	2	3,305	0.06%
2018/03/02	4	21.19	0	0.00	21.05	4	3,314	0.12%
2018/03/01	0	0.00	1	21.65	21.60	-1	3,366	-0.03%
2018/02/08	1	20.85	0	0.00	20.80	1	3,436	0.03%
2018/02/07	0	0.00	1	21.00	20.85	-1	3,428	-0.03%
2018/02/06	16	20.93	1	20.30	20.05	15	3,411	0.44%
2018/02/05	0	0.00	1	22.10	21.95	-1	3,357	-0.03%
2018/02/02	1	22.10	1	22.30	21.90	0	3,319	0.00%
2018/01/31	2	21.70	3	22.10	22.35	-1	3,331	-0.03%
2018/01/30	2	22.30	0	0.00	22.00	2	3,329	0.06%
2018/01/29	1	22.60	0	0.00	22.50	1	3,250	0.03%
2018/01/26	2	22.75	0	0.00	22.75	2	3,283	0.06%
2018/01/23	0	0.00	2	23.25	23.15	-2	3,334	-0.06%
2018/01/22	2	23.10	0	0.00	22.65	2	3,294	0.06%
2018/01/19	3	22.67	3	23.12	23.20	0	3,279	0.00%
2018/01/18	1	23.20	0	0.00	23.00	1	3,253	0.03%
2018/01/17	2	23.73	1	24.20	23.80	1	3,185	0.03%
2018/01/16	1	22.50	2	23.25	23.75	-1	3,049	-0.03%
2018/01/11	1	21.70	0	0.00	21.90	1	2,536	0.04%
2018/01/10	0	0.00	3	21.97	22.00	-3	2,497	-0.12%
2018/01/09	1	21.30	0	0.00	21.35	1	2,444	0.04%
2018/01/08	1	21.60	0	0.00	21.45	1	2,474	0.04%
2018/01/04	1	21.80	0	0.00	21.80	1	2,401	0.04%
2018/01/03	0	0.00	2	22.00	21.85	-2	2,314	-0.09%
2018/01/02	2	21.25	5	21.46	21.70	-3	2,187	-0.14%