冠德 (2520)-元大-南投券商分點個股進出

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
57.0
漲跌
▲1.0
漲幅
+1.79%
成交量
7,709張
產業
上市營建類股
388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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/11/21	0	56.50	3.4	56.15	57.00	-3.4	4,531	-0.07%
2024/11/20	1	55.40	2	55.25	56.00	-1	4,647	-0.02%
2024/11/19	0	54.50	2	53.90	54.70	-2	4,746	-0.04%
2024/11/18	0	52.70	4	53.05	53.10	-4	5,018	-0.08%
2024/11/15	0	0.00	2	51.95	51.90	-2	5,020	-0.04%
2024/11/14	3	51.06	1	51.60	51.70	2	5,167	0.04%
2024/11/13	0	0.00	3	50.41	50.40	-3	5,329	-0.06%
2024/11/12	5	51.82	4	51.83	51.90	1	5,384	0.02%
2024/11/11	7	52.24	7	52.17	51.70	0	5,616	0.00%
2024/11/08	6	50.22	10	49.65	49.60	-4	5,696	-0.07%
2024/11/07	0	0.00	2	48.33	48.55	-2	5,717	-0.03%
2024/11/05	0	47.70	2	47.60	47.30	-2	5,927	-0.03%
2024/11/01	5	46.20	34	46.38	47.10	-29	6,293	-0.46%
2024/10/30	10	45.07	7	45.15	45.35	3	6,555	0.05%
2024/10/29	1	45.40	1	45.70	45.40	0	6,768	0.00%
2024/10/28	0	0.00	9	46.42	46.30	-9	6,936	-0.13%
2024/10/24	4	45.90	0	0.00	45.70	4	7,349	0.05%
2024/10/23	4	46.66	0	0.00	46.50	4	7,521	0.05%
2024/10/22	0.1	46.50	1	46.85	47.20	-0.9	7,800	-0.01%
2024/10/21	5	46.36	0	0.00	46.80	5	7,979	0.06%
2024/10/18	3	46.93	1	47.50	46.85	2	8,357	0.02%
2024/10/17	22	47.42	1	47.60	47.15	21	8,972	0.23%
2024/10/14	1	47.90	2	47.30	46.65	-1	9,860	-0.01%
2024/10/09	13.2	47.17	12	47.39	47.30	1.2	9,936	0.01%
2024/10/08	1	47.75	0	0.00	47.75	1	9,939	0.01%
2024/10/07	0	0.00	2.2	48.49	48.60	-2.2	9,937	-0.02%
2024/10/04	0	0.00	2	47.88	47.85	-2	9,949	-0.02%
2024/10/01	2.2	47.95	0.1	48.15	48.15	2.2	9,937	0.02%
2024/09/30	1	49.00	0	48.90	48.60	1	9,942	0.01%
2024/09/27	0	0.00	2	48.73	48.45	-2	9,992	-0.02%
2024/09/26	5	48.35	5	48.30	48.30	0	10,033	0.00%
2024/09/25	1	48.30	2	48.43	48.05	-1	10,151	-0.01%
2024/09/24	1	47.77	2.1	48.24	47.75	-1	10,172	-0.01%
2024/09/23	11	48.01	43	47.69	48.00	-32	10,171	-0.31%
2024/09/20	44	48.78	15.1	47.86	47.60	28.9	10,094	0.29%
2024/09/19	39	52.58	30.1	52.87	52.80	9	9,864	0.09%
2024/09/18	8	52.34	6	52.30	52.00	2	9,877	0.02%
2024/09/16	2	52.50	2	52.10	51.70	0	10,010	0.00%
2024/09/13	0	51.80	3	52.07	52.00	-3	10,053	-0.03%
2024/09/12	7	51.10	0.4	51.28	50.90	6.6	10,074	0.07%
2024/09/11	3	51.47	0.1	51.50	51.10	2.9	10,118	0.03%
2024/09/09	0	0.00	0.1	53.90	53.60	-0.1	10,265	0.00%
2024/09/04	2	53.60	1	54.50	54.70	1	10,648	0.01%
2024/09/03	1	55.80	0	0.00	56.00	1	10,834	0.01%
2024/09/02	1	57.11	5	58.22	56.90	-4	10,989	-0.04%
2024/08/30	4	56.38	3	57.30	57.10	1	11,109	0.01%
2024/08/29	0	56.90	0	0.00	55.90	0	11,220	0.00%
2024/08/28	16	56.43	3.1	56.20	56.40	13	11,323	0.11%
2024/08/27	1	55.24	2	56.10	56.60	-1	11,421	-0.01%
2024/08/26	3	56.30	2	56.90	55.90	1	11,430	0.01%
2024/08/23	9	56.99	7.1	57.01	56.60	2	11,482	0.02%
2024/08/22	26.1	56.72	22	57.78	58.20	4.1	11,528	0.04%
2024/08/21	25	57.51	31	57.78	58.50	-6	11,354	-0.05%
2024/08/20	51	59.98	34	59.97	58.70	17	11,251	0.15%
2024/08/19	9	61.79	15.1	62.30	62.60	-6	11,175	-0.05%
2024/08/16	15.1	62.31	15	62.07	62.00	0.1	11,197	0.00%
2024/08/15	18	60.78	16	61.39	61.20	2	11,166	0.02%
2024/08/14	3	59.93	1.1	59.56	59.80	1.9	11,354	0.02%
2024/08/13	11.1	59.25	9	59.24	59.20	2.1	11,407	0.02%
2024/08/12	0	58.60	11	58.19	58.60	-11	11,304	-0.10%
2024/08/09	26	53.27	23	53.70	53.30	3	11,189	0.03%
2024/08/08	4	51.22	4.4	52.15	52.10	-0.4	11,298	0.00%
2024/08/07	0	50.50	1	47.95	51.50	-1	11,357	-0.01%
2024/08/06	10	47.15	19.1	47.43	46.85	-9.1	11,648	-0.08%
2024/08/05	7	51.29	4.1	51.54	50.60	2.9	11,689	0.03%
2024/08/02	30	58.03	25.1	56.61	56.20	4.9	11,861	0.04%
2024/08/01	21	60.86	23	62.02	61.80	-2	12,080	-0.02%
2024/07/31	22	60.55	25	60.79	60.50	-3	12,323	-0.02%
2024/07/30	7	62.34	6.1	62.63	61.30	1	12,561	0.01%
2024/07/29	27	64.17	30.1	64.24	62.30	-3	12,979	-0.02%
2024/07/26	14.2	65.13	18.1	65.41	64.90	-3.9	13,108	-0.03%
2024/07/23	29	65.56	33.4	65.81	65.80	-4.3	13,478	-0.03%
2024/07/22	17.3	61.48	16.1	61.51	61.50	1.3	13,660	0.01%
2024/07/19	57.1	65.06	76.1	64.39	63.20	-19	13,864	-0.14%
2024/07/18	97	65.70	50.1	66.36	66.70	46.9	13,689	0.34%
2024/07/17	13.1	61.91	27	62.75	64.10	-13.9	13,439	-0.10%
2024/07/16	12	60.33	9	60.42	60.00	3	14,051	0.02%
2024/07/15	1	59.19	5	58.76	59.50	-4	14,380	-0.03%
2024/07/12	0	57.20	1	57.10	57.10	-1	14,515	-0.01%
2024/07/11	3	58.33	7	58.41	57.70	-4	14,546	-0.03%
2024/07/10	1	56.69	1	56.50	57.60	0	14,489	0.00%
2024/07/09	1.1	56.25	0	0.00	55.30	1.1	14,475	0.01%
2024/07/04	4	57.85	3	58.10	57.80	1	14,708	0.01%
2024/07/03	3	57.24	7.1	57.89	58.40	-4	14,699	-0.03%
2024/07/02	3	57.40	2	57.35	57.70	1	14,682	0.01%
2024/07/01	3	57.37	11	57.05	58.30	-8	14,630	-0.05%
2024/06/28	1	54.70	0	0.00	54.60	1	14,551	0.01%
2024/06/27	3	55.10	0	0.00	55.70	3	14,583	0.02%
2024/06/26	0	0.00	2	55.60	56.00	-2	14,564	-0.01%
2024/06/25	2	55.60	0	0.00	55.50	2	14,556	0.01%
2024/06/21	12	57.18	5	56.50	56.30	7	14,647	0.05%
2024/06/20	2	58.15	9	58.22	58.50	-7	14,497	-0.05%
2024/06/19	3.1	58.45	0	0.00	58.50	3.1	14,446	0.02%
2024/06/18	0	59.00	5	59.06	59.30	-5	14,393	-0.03%
2024/06/17	12	58.37	2	58.85	57.50	10	14,335	0.07%
2024/06/14	8	60.46	7	60.07	59.60	1	14,246	0.01%
2024/06/13	5	58.72	1	59.40	58.80	4	14,105	0.03%
2024/06/12	5	59.26	10	59.39	59.50	-5	14,053	-0.04%
2024/06/11	14	60.52	9	60.31	60.30	5	13,956	0.04%
2024/06/07	17	61.86	9	61.58	61.00	8	13,711	0.06%
2024/06/06	3	60.70	6	61.02	61.20	-3	13,462	-0.02%
2024/06/05	6.1	60.99	7	61.03	60.90	-0.9	13,261	-0.01%
2024/06/04	14	59.38	9	59.81	60.80	5	13,052	0.04%
2024/06/03	4	58.45	12	58.93	59.40	-8	12,891	-0.06%
2024/05/31	6	57.32	6	57.82	57.60	0	12,742	0.00%
2024/05/30	3.3	55.61	3	55.73	55.60	0.3	12,562	0.00%
2024/05/29	5	55.30	5	55.78	55.80	0	12,507	0.00%
2024/05/28	3	54.90	16	55.12	55.60	-13	12,400	-0.10%
2024/05/27	1	53.50	1	53.40	53.50	0	12,274	0.00%
2024/05/24	3	53.47	1	53.60	53.60	2	12,229	0.02%
2024/05/23	12	54.53	3.1	54.21	53.90	9	12,156	0.07%
2024/05/22	12	56.98	3	57.27	56.90	9	11,867	0.08%
2024/05/21	1	57.90	0	0.00	57.80	1	11,734	0.01%
2024/05/20	11	58.64	13	59.28	58.80	-2	11,595	-0.02%
2024/05/17	2	57.27	5	57.36	58.40	-3	11,186	-0.03%
2024/05/16	3	56.93	4	56.38	56.40	-1	11,024	-0.01%
2024/05/15	5	55.02	3	54.30	54.20	2	10,814	0.02%
2024/05/14	21	56.69	14	56.96	54.70	7	10,674	0.07%
2024/05/13	22	55.15	20	56.08	56.80	2	10,442	0.02%
2024/05/10	7	57.89	8	58.19	56.90	-1	10,181	-0.01%
2024/05/09	13	58.77	15	58.91	57.10	-2	9,814	-0.02%
2024/05/08	10.5	59.25	15	59.54	58.20	-4.5	9,506	-0.05%
2024/05/07	23	61.75	57	61.81	61.60	-34	9,186	-0.37%
2024/05/06	39	62.42	34	62.40	63.40	5	8,657	0.06%
2024/05/03	33	59.89	53	59.82	61.00	-20	8,213	-0.24%
2024/05/02	66	58.95	46	59.14	60.00	20	7,784	0.26%
2024/04/30	19	55.09	45	55.00	56.30	-26	7,191	-0.36%
2024/04/29	63	57.04	63	56.73	57.50	0	6,801	0.00%
2024/04/26	23	54.86	25.1	54.71	54.60	-2.1	6,223	-0.03%
2024/04/25	9	51.31	19	52.41	52.50	-10	5,733	-0.17%
2024/04/24	5	50.74	2	50.65	50.50	3	5,350	0.06%
2024/04/23	16	49.79	32	49.54	50.80	-16	5,194	-0.31%
2024/04/22	18	50.07	27	49.51	48.95	-9	4,823	-0.19%
2024/04/19	71	49.05	39	48.49	49.40	32	3,703	0.86%
2024/04/18	5	46.80	40	49.15	49.40	-35	3,077	-1.14%
2024/04/17	1	44.40	0	0.00	44.95	1	2,795	0.04%
2024/04/16	2	43.00	1	43.25	43.20	1	2,747	0.04%
2024/04/15	5	44.40	3	44.43	44.20	2	2,686	0.07%
2024/04/12	2	44.80	8	45.12	45.25	-6	2,704	-0.22%
2024/04/11	9	44.08	3	44.15	44.90	6	2,753	0.22%
2024/04/08	0	0.00	1.4	42.42	42.50	-1.4	2,552	-0.06%
2024/04/03	4	41.88	10	41.90	41.85	-6	2,494	-0.24%
2024/04/02	14	43.03	3	42.95	42.65	11	2,456	0.45%
2024/04/01	2	41.55	6	42.54	42.35	-4	2,392	-0.17%
2024/03/29	1	41.35	0.3	41.49	41.80	0.7	2,302	0.03%
2024/03/28	0	0.00	0	41.45	41.05	0	2,268	0.00%
2024/03/27	0	0.00	1	41.15	41.30	-1	2,232	-0.04%
2024/03/26	0	39.70	5	39.28	39.75	-5	2,109	-0.24%
2024/03/25	4	38.98	14.1	39.14	39.15	-10.1	2,096	-0.48%
2024/03/22	13	38.37	0	0.00	38.65	13	2,089	0.62%
2024/03/21	0	0.00	9	39.00	39.00	-9	2,101	-0.43%
2024/03/20	16	38.41	0	0.00	38.30	16	2,122	0.75%
2024/03/19	0	0.00	1	39.05	38.95	-1	2,210	-0.05%
2024/03/15	1	38.65	0	0.00	38.55	1	2,243	0.04%
2024/03/14	0	39.40	6	39.51	39.50	-6	2,246	-0.27%
2024/03/13	6	38.73	0	0.00	38.65	6	2,267	0.26%
2024/03/08	0	38.28	0	38.65	38.20	0	2,352	0.00%
2024/03/06	1	38.80	0	0.00	38.75	1	2,348	0.04%
2024/03/05	4	38.40	0	0.00	38.70	4	2,372	0.17%
2024/02/27	0	39.30	0	0.00	39.25	0	2,389	0.00%
2024/02/26	3	39.25	0	0.00	39.10	3	2,386	0.13%
2024/02/23	1	40.30	0	0.00	39.85	1	2,364	0.04%
2024/02/21	0	0.00	1	40.35	40.45	-1	2,383	-0.04%
2024/02/05	1	38.90	0	0.00	38.90	1	2,295	0.04%
2024/01/29	1	39.30	0	0.00	39.55	1	2,260	0.04%
2024/01/26	0	0.00	1	39.75	39.95	-1	2,251	-0.04%
2024/01/19	0	0.00	1	38.15	38.10	-1	2,278	-0.04%
2024/01/18	0.2	38.08	0	0.00	38.00	0.2	2,276	0.01%
2024/01/17	0	0.00	1	38.55	37.85	-1	2,257	-0.04%
2024/01/15	0	0.00	1	40.00	39.95	-1	2,206	-0.05%
2024/01/10	0	0.00	3	39.30	39.25	-3	2,173	-0.14%
2024/01/09	0	0.00	5.5	40.20	39.90	-5.5	2,152	-0.26%
2024/01/08	1	41.35	2	40.85	40.80	-1	2,110	-0.05%
2024/01/05	0	40.50	9.1	40.36	40.90	-9.1	2,032	-0.45%
2024/01/04	0	0.00	0.6	39.85	39.90	-0.6	1,888	-0.03%
2024/01/02	0	0.00	1	39.15	39.10	-1	1,848	-0.05%
2023/12/28	1	38.60	0	0.00	38.80	1	1,844	0.05%
2023/12/27	0	0.00	0.4	39.00	39.10	-0.4	1,853	-0.02%
2023/12/26	0	0.00	1	38.65	39.00	-1	1,838	-0.05%
2023/12/21	8	37.71	1	37.75	37.70	7	1,822	0.38%
2023/12/20	1	38.35	1	38.00	38.00	0	1,809	0.00%
2023/12/18	0	0.00	1	38.30	38.10	-1	1,779	-0.06%
2023/12/15	0	0.00	1	38.70	38.55	-1	1,756	-0.06%
2023/12/14	11	39.47	12	39.21	39.10	-1	1,719	-0.06%
2023/12/13	0	0.00	1	38.20	38.25	-1	1,597	-0.06%
2023/12/11	1	37.50	0	0.00	37.70	1	1,543	0.06%
2023/12/08	5	37.90	0	0.00	38.15	5	1,511	0.33%
2023/12/07	0.5	38.70	0	0.00	38.70	0.5	1,449	0.03%
2023/12/06	0	0.00	1	39.40	39.00	-1	1,398	-0.07%
2023/12/05	0	0.00	2	39.25	39.15	-2	1,351	-0.15%
2023/12/04	0.5	38.45	4	38.43	38.45	-3.5	1,303	-0.27%
2023/12/01	0	0.00	1	37.60	37.85	-1	1,283	-0.08%
2023/11/30	0.1	37.00	0	0.00	37.50	0.1	1,290	0.01%
2023/11/29	0	0.00	2	37.40	37.35	-2	1,300	-0.15%
2023/11/28	3.5	37.66	0	0.00	37.65	3.5	1,390	0.25%
2023/11/27	2.8	37.81	0.3	38.00	37.70	2.5	1,394	0.18%
2023/11/24	0	0.00	1	37.00	36.80	-1	1,350	-0.07%
2023/11/23	2	36.70	0	0.00	36.60	2	1,357	0.15%
2023/11/22	5	36.25	0	0.00	36.25	5	1,345	0.37%
2023/11/17	0	35.75	3	35.65	35.75	-3	1,319	-0.23%
2023/11/16	0	0.00	2	35.45	35.55	-2	1,338	-0.15%
2023/11/15	0	0.00	0.2	35.30	35.50	-0.2	1,359	-0.01%
2023/11/10	6	34.78	0	0.00	34.55	6	1,415	0.42%
2023/11/09	3	34.83	0	34.85	34.75	3	1,430	0.21%
2023/11/08	3	35.15	0	0.00	35.20	3	1,488	0.20%
2023/11/06	0.3	35.15	0	0.00	35.05	0.3	1,543	0.02%
2023/11/03	0	0.00	5	35.09	35.10	-5	1,561	-0.32%
2023/10/31	0	0.00	4	34.20	34.15	-4	1,652	-0.24%
2023/10/30	0	0.00	1	34.50	34.45	-1	1,747	-0.06%
2023/10/27	1	34.65	0	0.00	34.55	1	1,744	0.06%
2023/10/26	0	0.00	0	33.45	33.40	0	1,764	0.00%
2023/10/25	0	34.40	0	0.00	34.05	0	1,782	0.00%
2023/10/24	0	0.00	2	34.38	34.40	-2	1,845	-0.11%
2023/10/20	0	0.00	3	33.00	33.05	-3	1,877	-0.16%
2023/10/16	7	33.78	1	33.75	33.70	6	1,877	0.32%
2023/10/13	1	33.65	0	0.00	33.75	1	1,879	0.05%
2023/10/12	1	33.60	0	0.00	33.80	1	1,880	0.05%
2023/10/11	0	0.00	2	33.95	33.80	-2	1,872	-0.11%
2023/10/06	0	0.00	1	34.25	34.10	-1	1,850	-0.05%
2023/10/03	0	0.00	2	33.70	33.70	-2	1,800	-0.11%
2023/09/28	2	33.33	0	0.00	33.15	2	1,805	0.11%
2023/09/27	1	32.70	0	0.00	32.70	1	1,798	0.06%
2023/09/25	2	32.80	0	0.00	33.00	2	1,822	0.11%
2023/09/22	4	32.55	2	32.50	32.55	2	1,822	0.11%
2023/09/13	2	33.80	0	0.00	33.70	2	1,790	0.11%
2023/09/01	0	0.00	2	33.65	34.00	-2	1,703	-0.12%
2023/08/29	0	0.00	1	32.05	32.05	-1	1,568	-0.06%
2023/08/28	0	0.00	1	31.40	31.10	-1	1,551	-0.06%
2023/08/25	1	31.10	1	31.10	31.00	0	1,547	0.00%
2023/08/23	2	31.28	1	31.25	31.30	1	1,539	0.06%
2023/08/18	0	0.00	1	32.50	32.60	-1	1,471	-0.07%
2023/08/17	1	31.90	0	0.00	31.95	1	1,438	0.07%
2023/08/16	0	0.00	2	30.90	31.35	-2	1,408	-0.14%
2023/08/14	2.1	31.11	2	31.00	31.20	0	1,373	0.00%
2023/08/11	0	0.00	1	32.80	32.70	-1	1,310	-0.08%
2023/08/07	1	32.10	1	32.00	32.05	0	1,172	0.00%
2023/08/04	0.1	31.65	0	0.00	31.80	0.1	1,144	0.01%
2023/08/02	0	0.00	11	31.77	31.90	-11	1,076	-1.02%
2023/08/01	0	30.55	0	0.00	30.90	0	974	0.00%
2023/07/31	5	30.40	5	30.50	30.55	0	952	0.00%
2023/07/28	1	28.95	1	29.65	29.65	0	879	0.00%
2023/07/26	10	30.05	5	29.95	29.95	5	779	0.64%
2023/07/21	1	29.80	0	0.00	29.90	1	661	0.15%
2023/07/20	1	29.95	0	0.00	29.80	1	659	0.15%
2023/07/19	1	29.80	0	0.00	29.85	1	633	0.16%
2023/07/14	1	30.00	0	0.00	30.00	1	618	0.16%
2023/07/12	0.1	30.25	0	0.00	30.10	0.1	613	0.02%
2023/07/11	0.1	30.25	0	0.00	30.25	0.1	612	0.01%
2023/07/03	0	0.00	1	30.15	30.30	-1	572	-0.17%
2023/06/30	0	0.00	2	29.98	30.10	-2	573	-0.35%
2023/06/20	0	0.00	1	29.70	29.70	-1	605	-0.17%
2023/06/19	1	29.60	0	0.00	29.80	1	633	0.16%
2023/06/16	1	29.95	0	0.00	29.85	1	628	0.16%
2023/06/15	1	30.15	0	0.00	30.20	1	615	0.16%
2023/06/14	2	30.30	1	30.35	30.30	1	638	0.16%
2023/06/12	0	0.00	7	30.45	30.55	-7	687	-1.02%
2023/05/26	1	29.65	0	0.00	29.65	1	692	0.14%
2023/04/24	1	28.95	0	0.00	29.25	1	734	0.14%
2023/03/21	0.3	28.95	0	0.00	28.85	0.3	697	0.05%
2023/03/16	0.1	28.75	0	0.00	28.15	0.1	716	0.01%
2023/03/15	0.1	28.90	0	0.00	28.70	0.1	704	0.02%
2023/03/07	0	0.00	1	29.55	29.55	-1	678	-0.15%
2023/03/06	0.2	29.25	0	0.00	29.25	0.2	680	0.03%
2023/02/09	1	29.00	0	0.00	28.75	1	786	0.13%
2023/01/17	0	0.00	1	28.65	28.70	-1	804	-0.12%
2023/01/11	0	0.00	0.2	29.45	29.20	-0.2	822	-0.02%
2023/01/10	0	0.00	1	29.60	29.55	-1	823	-0.12%
2023/01/09	3	29.90	0	0.00	29.90	3	829	0.36%
2023/01/04	0	0.00	2	29.55	29.50	-2	841	-0.24%
2022/12/30	0	0.00	1	29.25	29.20	-1	847	-0.12%
2022/12/29	0	0.00	1	28.90	28.90	-1	847	-0.12%
2022/12/28	0.4	28.58	0	0.00	28.50	0.4	845	0.05%
2022/12/23	1	28.60	0	0.00	28.65	1	875	0.11%
2022/12/20	1	28.60	0	0.00	28.45	1	985	0.10%
2022/12/12	4	28.40	2	28.60	29.10	2	1,010	0.20%
2022/11/30	1	28.50	0	0.00	28.65	1	1,094	0.09%
2022/11/24	1	27.85	1	27.85	27.75	0	1,103	0.00%
2022/11/14	0	0.00	3	27.80	27.60	-3	1,139	-0.26%
2022/11/11	0	0.00	2	27.05	27.10	-2	1,147	-0.17%
2022/11/09	0	0.00	1	26.70	26.80	-1	1,161	-0.09%
2022/11/04	1	25.50	0	0.00	25.50	1	1,151	0.09%
2022/11/03	0	0.00	5	25.70	25.65	-5	1,152	-0.43%
2022/10/28	1	24.15	0	0.00	24.35	1	1,178	0.08%
2022/10/21	5	24.10	0	0.00	23.95	5	1,331	0.38%
2022/10/11	1	24.25	0	0.00	24.05	1	1,390	0.07%
2022/10/05	2	25.35	0	0.00	25.30	2	1,393	0.14%
2022/10/03	0.2	25.20	0	0.00	25.15	0.2	1,399	0.01%
2022/09/28	1.1	23.85	1	23.95	23.95	0.1	1,354	0.00%
2022/09/23	0	0.00	0.1	26.25	25.90	-0.1	1,302	-0.01%
2022/09/07	2	26.68	0	0.00	26.40	2	1,208	0.17%
2022/09/05	1	27.35	0	0.00	27.45	1	1,173	0.09%
2022/08/26	1	28.00	0	0.00	28.40	1	1,110	0.09%
2022/08/25	0.5	28.20	0	0.00	28.00	0.5	1,097	0.05%
2022/08/19	1	27.95	0	0.00	27.90	1	1,059	0.09%
2022/08/18	1	27.70	0	0.00	27.70	1	1,035	0.10%
2022/08/11	0	0.00	1	28.25	28.35	-1	989	-0.10%
2022/08/05	1	26.95	0	0.00	26.95	1	963	0.10%
2022/08/02	1	27.40	0	0.00	27.20	1	950	0.11%
2022/08/01	3	27.52	1	27.75	27.80	2	930	0.21%
2022/07/29	1	29.90	0	0.00	30.00	1	894	0.11%
2022/07/28	0.5	29.70	0	0.00	29.80	0.5	848	0.06%
2022/07/22	3	29.60	0	0.00	29.65	3	780	0.38%
2022/07/21	0.1	29.80	0	0.00	29.75	0.1	779	0.01%
2022/07/20	1.2	30.24	0	0.00	29.80	1.2	778	0.15%
2022/07/19	1	29.85	0	0.00	30.15	1	775	0.13%
2022/07/18	0	0.00	1	29.55	29.90	-1	769	-0.13%
2022/07/15	1	28.65	1	28.85	28.70	0	754	0.00%
2022/07/11	1	30.25	0	0.00	30.20	1	725	0.14%
2022/06/23	7	33.80	0	0.00	34.10	7	851	0.82%
2022/06/21	0	0.00	1	34.25	34.05	-1	863	-0.12%
2022/06/17	0	0.00	7	34.65	34.35	-7	902	-0.78%
2022/05/27	0.2	34.60	0	0.00	34.65	0.2	1,076	0.02%
2022/05/17	0	0.00	1	34.25	34.20	-1	1,169	-0.09%
2022/05/13	3	33.15	0	0.00	33.25	3	1,182	0.25%
2022/05/12	0.6	33.10	1	33.05	32.85	-0.4	1,172	-0.03%
2022/05/09	1	33.90	1	34.00	33.90	0	1,148	0.00%
2022/05/04	0	0.00	3.3	35.00	35.00	-3.3	1,163	-0.28%
2022/04/22	0.3	35.65	6	35.42	35.45	-5.7	1,222	-0.47%
2022/04/20	2	34.70	0	0.00	34.65	2	1,231	0.16%
2022/04/14	2.2	34.95	0	0.00	34.95	2.2	1,284	0.17%
2022/04/12	2	34.45	10	34.60	34.45	-8	1,305	-0.61%
2022/04/07	0.1	35.80	0	0.00	35.55	0.1	1,279	0.01%
2022/04/06	2.5	35.61	0	0.00	35.70	2.5	1,264	0.20%
2022/04/01	0.2	36.05	0	0.00	35.90	0.2	1,240	0.01%
2022/03/31	2.2	36.13	0	0.00	36.10	2.2	1,233	0.17%
2022/03/30	1	36.10	1	36.30	36.05	0	1,234	0.00%
2022/03/29	0	0.00	7	36.25	36.15	-7	1,240	-0.56%
2022/03/28	1.1	36.50	0	0.00	36.40	1.1	1,228	0.09%
2022/03/24	0	0.00	4	38.68	38.65	-4	1,159	-0.34%
2022/03/23	3	38.80	6	38.93	38.95	-3	1,169	-0.26%
2022/03/22	1	38.50	0	0.00	38.80	1	1,182	0.08%
2022/03/21	0.1	38.30	0	0.00	38.35	0.1	1,186	0.01%
2022/03/18	3.9	38.52	6	38.08	38.80	-2.1	1,195	-0.18%
2022/03/17	0	0.00	9	37.95	37.95	-9	1,171	-0.77%
2022/03/16	1	37.30	0	0.00	37.25	1	1,164	0.09%
2022/03/11	0.4	37.28	1	37.30	37.10	-0.6	1,187	-0.05%
2022/03/08	9	36.48	0	0.00	36.55	9	1,221	0.74%
2022/02/22	2	37.90	0	0.00	37.85	2	1,380	0.14%
2022/02/21	1	37.85	0	0.00	38.30	1	1,371	0.07%
2022/02/15	0	0.00	1	37.35	37.30	-1	1,387	-0.07%
2022/02/14	0	36.80	0	0.00	36.70	0	1,406	0.00%
2022/02/11	0	37.10	0	0.00	36.95	0	1,443	0.00%
2022/02/10	0	37.00	0	0.00	37.05	0	1,454	0.00%
2022/01/26	3	35.40	0	0.00	35.50	3	1,533	0.20%
2022/01/21	1	36.00	0	0.00	35.95	1	1,612	0.06%
2022/01/18	1	36.25	0	0.00	36.25	1	1,607	0.06%
2022/01/17	2	35.93	0	0.00	36.00	2	1,605	0.12%
2022/01/14	2	36.50	3	36.10	36.20	-1	1,596	-0.06%
2022/01/12	2	36.65	2	36.70	36.80	0	1,612	0.00%
2022/01/11	2	37.00	0	0.00	36.85	2	1,623	0.12%
2022/01/10	1	36.75	1	36.60	36.70	0	1,613	0.00%
2022/01/07	0	0.00	1	37.25	36.90	-1	1,607	-0.06%
2022/01/06	0	0.00	1	37.30	37.30	-1	1,600	-0.06%
2022/01/05	1	37.40	0	0.00	37.45	1	1,599	0.06%
2022/01/04	0	0.00	10	37.54	37.55	-10	1,608	-0.62%
2022/01/03	0	0.00	1	37.65	37.70	-1	1,605	-0.06%
2021/12/30	1	37.85	2	37.80	37.75	-1	1,609	-0.06%
2021/12/21	1	37.65	0	0.00	37.65	1	1,705	0.06%
2021/12/20	1	37.75	2	37.60	37.65	-1	1,722	-0.06%
2021/12/17	1.1	37.85	0	0.00	37.70	1.1	1,721	0.06%
2021/12/16	1	37.85	0	0.00	37.85	1	1,715	0.06%
2021/12/15	5	38.04	0	0.00	38.00	5	1,706	0.29%
2021/12/13	0	0.00	2	39.00	38.75	-2	1,686	-0.12%
2021/12/09	2	38.88	0	0.00	38.80	2	1,675	0.12%
2021/11/30	0.1	38.35	0	0.00	38.50	0.1	1,750	0.01%
2021/11/26	0	0.00	3	38.03	38.00	-3	1,793	-0.17%
2021/11/24	3	38.80	0	0.00	38.50	3	1,816	0.17%
2021/11/19	1.1	38.79	7.2	38.84	38.55	-6.1	1,754	-0.34%
2021/11/18	1	38.40	0	0.00	38.45	1	1,789	0.06%
2021/11/16	3	38.48	0	0.00	38.40	3	1,823	0.16%
2021/11/15	4	38.71	0	0.00	38.85	4	1,914	0.21%
2021/11/11	3	38.70	0	0.00	38.50	3	2,024	0.15%
2021/11/10	1	39.05	0	0.00	39.15	1	2,045	0.05%
2021/11/05	1	38.45	0	0.00	38.60	1	2,243	0.04%
2021/11/04	1	38.25	0	0.00	38.85	1	2,371	0.04%
2021/11/02	0.7	37.85	0	0.00	37.65	0.7	2,548	0.03%
2021/11/01	2.1	38.45	0	0.00	38.20	2.1	2,536	0.08%
2021/10/27	0.3	38.25	0	0.00	38.30	0.3	2,626	0.01%
2021/10/26	0	0.00	0.1	38.20	38.15	-0.1	2,680	0.00%
2021/10/25	1	38.05	0	0.00	38.10	1	2,702	0.04%
2021/10/19	2	38.50	0	0.00	38.55	2	2,859	0.07%
2021/10/08	0	0.00	1	38.80	38.95	-1	3,040	-0.03%
2021/10/06	0	0.00	1	38.70	38.35	-1	3,154	-0.03%
2021/10/05	0	0.00	1	38.70	38.95	-1	3,259	-0.03%
2021/10/04	0.6	38.45	0	0.00	38.40	0.6	3,258	0.02%
2021/09/30	2	39.35	0	0.00	39.40	2	3,303	0.06%
2021/09/27	1.5	38.73	0.5	38.80	38.75	1	3,306	0.03%
2021/09/22	7	39.04	0	0.00	38.90	7	3,336	0.21%
2021/09/13	2	40.40	0	0.00	40.85	2	3,426	0.06%
2021/09/08	1	39.90	0	0.00	40.25	1	3,445	0.03%
2021/09/07	3	41.20	0	0.00	40.75	3	3,444	0.09%
2021/09/06	2.2	40.73	0	0.00	40.50	2.2	3,432	0.06%
2021/09/03	0.2	42.20	0	0.00	41.85	0.2	3,447	0.01%
2021/09/02	0	0.00	1	42.65	42.35	-1	3,451	-0.03%
2021/08/31	1	41.55	0	0.00	42.50	1	3,501	0.03%
2021/08/30	1	41.45	0	0.00	42.00	1	3,521	0.03%
2021/08/27	0	0.00	8	40.87	41.25	-8	3,516	-0.23%
2021/08/26	8	40.85	0	0.00	40.85	8	3,540	0.23%
2021/08/25	13	40.97	12	40.99	41.05	1	3,551	0.03%
2021/08/23	0	0.00	3	40.35	40.40	-3	3,584	-0.08%
2021/08/20	19	39.76	21	39.98	40.35	-2	3,605	-0.06%
2021/08/19	1	40.25	15	40.61	40.25	-14	3,593	-0.39%
2021/08/18	3	39.60	5	40.16	40.45	-2	3,500	-0.06%
2021/08/17	5	39.73	4	39.43	39.25	1	3,468	0.03%
2021/08/16	3	40.37	0	0.00	40.70	3	3,447	0.09%
2021/08/13	20	40.50	11	40.15	40.75	9	3,421	0.26%
2021/08/12	1	40.15	1	39.60	40.30	0	3,356	0.00%
2021/08/11	1	37.60	4	38.90	38.90	-3	3,303	-0.09%
2021/08/10	10.5	38.18	2	38.13	37.70	8.5	3,274	0.26%
2021/08/09	6.5	37.83	11	37.86	38.20	-4.5	3,207	-0.14%
2021/08/06	12	43.71	0	0.00	43.80	12	3,156	0.38%
2021/08/05	7.5	43.31	0	0.00	43.35	7.5	3,106	0.24%
2021/08/04	0	0.00	3	44.25	43.70	-3	3,219	-0.09%
2021/08/02	0	0.00	3	43.65	43.95	-3	3,255	-0.09%
2021/07/30	2	43.00	2	43.00	43.00	0	3,232	0.00%
2021/07/29	1	43.70	1	43.65	43.70	0	3,226	0.00%
2021/07/28	0.2	43.90	4	43.41	43.80	-3.8	3,239	-0.12%
2021/07/27	0.1	44.00	1	43.75	43.80	-0.9	3,272	-0.03%
2021/07/26	1	43.30	1	43.80	43.80	0	3,288	0.00%
2021/07/23	1	43.30	0	0.00	43.30	1	3,263	0.03%
2021/07/21	0.2	42.40	1	42.20	42.40	-0.8	3,274	-0.02%
2021/07/20	1	42.30	0	0.00	42.75	1	3,297	0.03%
2021/07/19	0	0.00	2	42.00	42.80	-2	3,335	-0.06%
2021/07/16	2	41.30	2	41.30	41.35	0	3,373	0.00%
2021/07/14	0	0.00	1	41.05	41.15	-1	3,514	-0.03%
2021/07/13	1	41.80	13	41.37	41.10	-12	3,587	-0.33%
2021/07/12	1.5	40.60	3	40.48	40.75	-1.5	3,612	-0.04%
2021/07/09	0	0.00	2	39.75	39.85	-2	3,537	-0.06%
2021/07/08	2	39.85	0	0.00	40.00	2	3,582	0.06%
2021/07/07	0	0.00	1	39.80	39.80	-1	3,604	-0.03%
2021/07/06	5	39.40	1	39.40	39.35	4	3,634	0.11%
2021/07/05	2	39.00	1	39.15	39.10	1	3,661	0.03%
2021/07/01	0	0.00	0	39.10	38.95	0	3,772	0.00%
2021/06/28	0	0.00	0.2	39.00	39.15	-0.2	3,965	-0.01%
2021/06/24	1	38.80	0	0.00	38.75	1	4,352	0.02%
2021/06/23	0	0.00	5	38.09	38.05	-5	4,351	-0.11%
2021/06/22	1	37.50	0	0.00	37.45	1	4,428	0.02%
2021/06/21	2	37.33	0	0.00	37.15	2	4,491	0.04%
2021/06/18	0	0.00	6	37.52	37.40	-6	4,520	-0.13%
2021/06/16	2	37.53	0	0.00	37.60	2	4,612	0.04%
2021/06/15	0	0.00	1	38.05	37.75	-1	4,632	-0.02%
2021/06/11	0	0.00	5	37.17	37.55	-5	4,648	-0.11%
2021/06/09	14	36.64	0	0.00	36.30	14	4,690	0.30%
2021/06/08	0	0.00	1	37.00	36.80	-1	4,714	-0.02%
2021/06/07	8	36.64	0	0.00	36.70	8	4,674	0.17%
2021/06/04	11	37.25	0	0.00	37.20	11	4,662	0.24%
2021/06/03	1	37.65	0	0.00	37.70	1	4,701	0.02%
2021/06/02	2	37.93	1	38.15	38.05	1	4,704	0.02%
2021/06/01	2	37.88	2	38.05	38.15	0	4,696	0.00%
2021/05/31	4	37.49	0	0.00	37.50	4	4,713	0.08%
2021/05/28	1	37.50	2	37.75	37.80	-1	4,724	-0.02%
2021/05/27	0	0.00	0.4	37.65	37.70	-0.4	4,811	-0.01%
2021/05/25	1	37.05	1	37.45	37.05	0	4,933	0.00%
2021/05/20	3.3	36.45	0	0.00	36.25	3.3	5,146	0.06%
2021/05/18	1.2	36.27	0	0.00	36.40	1.2	5,160	0.02%
2021/05/17	1.2	35.18	5	34.62	34.45	-3.8	5,177	-0.07%
2021/05/14	2	37.00	0	0.00	37.05	2	5,135	0.04%
2021/05/13	1	37.25	0	0.00	37.00	1	5,092	0.02%
2021/05/12	1	37.05	0.1	39.00	37.95	0.9	5,049	0.02%
2021/05/07	1	41.75	0	0.00	41.65	1	4,832	0.02%
2021/05/06	1	42.10	0	0.00	41.55	1	4,817	0.02%
2021/05/05	0	0.00	25	42.13	42.00	-25	4,781	-0.52%
2021/05/04	4	42.63	3	41.85	42.05	1	4,761	0.02%
2021/05/03	1	43.50	0	0.00	43.35	1	4,685	0.02%
2021/04/29	2	43.60	0	0.00	43.60	2	4,661	0.04%
2021/04/27	0.3	43.72	0	0.00	43.65	0.3	4,679	0.01%
2021/04/22	1	44.05	10	43.79	43.30	-9	4,539	-0.20%
2021/04/21	0	0.00	11	42.52	43.60	-11	4,426	-0.25%
2021/04/20	13	41.95	0	0.00	42.40	13	4,394	0.30%
2021/04/19	1	42.00	0	0.00	43.00	1	4,439	0.02%
2021/04/16	4	41.21	2	40.75	41.50	2	4,382	0.05%
2021/04/15	0	0.00	1	40.50	40.40	-1	4,290	-0.02%
2021/04/14	0	0.00	0	40.50	39.90	0	4,278	0.00%
2021/04/13	1	40.40	0	0.00	40.25	1	4,286	0.02%
2021/04/12	11	40.45	0	0.00	40.30	11	4,252	0.26%
2021/04/09	3	40.73	2	40.60	40.75	1	4,206	0.02%
2021/04/08	0	0.00	7	40.56	40.70	-7	4,185	-0.17%
2021/04/07	1.5	40.10	3	39.82	40.20	-1.5	4,140	-0.04%
2021/04/06	2	39.60	1	39.45	39.60	1	4,068	0.02%
2021/04/01	4	39.29	3	39.60	39.75	1	3,998	0.03%
2021/03/31	4	39.65	1	39.50	39.55	3	3,897	0.08%
2021/03/30	14	40.02	2	39.60	39.95	12	3,842	0.31%
2021/03/29	8	40.13	5	39.25	39.25	3	3,718	0.08%
2021/03/26	6	39.45	0	0.00	39.50	6	3,414	0.18%
2021/03/25	14	39.88	0	0.00	39.75	14	3,446	0.41%
2021/03/24	3	39.58	0	0.00	39.90	3	3,377	0.09%
2021/03/23	0	0.00	3	39.03	39.15	-3	3,341	-0.09%
2021/03/22	1	38.50	0	38.40	39.05	1	3,335	0.03%
2021/03/18	1	38.40	1	38.45	38.30	0	3,309	0.00%
2021/03/17	1	38.00	3	38.13	38.05	-2	3,377	-0.06%
2021/03/16	1	38.10	1	38.20	38.15	0	3,440	0.00%
2021/03/15	0	0.00	4	37.88	38.20	-4	3,623	-0.11%
2021/03/12	0	0.00	1	36.95	37.15	-1	3,907	-0.03%
2021/03/11	0	0.00	6	37.13	37.10	-6	3,875	-0.15%
2021/03/10	3	37.05	2	37.13	36.95	1	3,854	0.03%
2021/03/09	2	37.50	1	37.80	37.35	1	3,847	0.03%
2021/03/08	1	37.15	1	37.45	37.50	0	3,800	0.00%
2021/03/03	0	0.00	5	37.33	37.45	-5	3,817	-0.13%
2021/03/02	6	36.62	10	37.13	36.85	-4	3,772	-0.11%
2021/02/26	1	36.40	10	35.95	36.10	-9	3,750	-0.24%
2021/02/25	2	35.68	0	0.00	35.70	2	3,697	0.05%
2021/02/24	3	35.05	6	35.86	36.05	-3	3,646	-0.08%
2021/02/23	9	35.26	2	35.20	35.25	7	3,562	0.20%
2021/02/22	1	33.50	0	0.00	33.50	1	3,466	0.03%
2021/02/04	2	33.25	0	0.00	33.45	2	3,395	0.06%
2021/02/03	0	0.00	1	32.75	32.90	-1	3,406	-0.03%
2021/02/02	3	32.15	0	0.00	32.20	3	3,425	0.09%
2021/02/01	2	31.80	0	0.00	32.05	2	3,467	0.06%
2021/01/29	3	31.75	0	0.00	32.05	3	3,511	0.09%
2021/01/28	1	32.25	0	0.00	32.45	1	3,542	0.03%
2021/01/21	1	32.05	0	0.00	32.00	1	3,890	0.03%
2021/01/20	1	32.35	0	0.00	32.20	1	4,022	0.02%
2021/01/12	20	34.40	3	34.50	34.15	17	4,009	0.42%
2021/01/08	30	33.85	0	0.00	33.85	30	3,853	0.78%
2021/01/06	0	0.00	4	33.80	33.65	-4	3,912	-0.10%
2021/01/05	2	33.30	1	33.35	33.30	1	3,893	0.03%
2021/01/04	2	33.40	0	0.00	33.40	2	3,897	0.05%
2020/12/31	1	33.45	0	0.00	33.65	1	3,954	0.03%
2020/12/30	0	0.00	1	33.65	33.80	-1	4,050	-0.02%
2020/12/28	1	33.10	0	0.00	33.15	1	4,062	0.02%
2020/12/25	4	33.35	0	0.00	33.30	4	4,052	0.10%
2020/12/23	1	33.00	1	33.00	33.00	0	4,219	0.00%
2020/12/22	7	33.49	1	33.65	33.15	6	4,330	0.14%
2020/12/21	0	0.00	1	34.40	33.80	-1	4,367	-0.02%
2020/12/18	4	34.10	0	0.00	33.75	4	4,351	0.09%
2020/12/17	1	33.55	0	0.00	33.50	1	4,374	0.02%
2020/12/15	1	33.20	0	0.00	33.40	1	4,362	0.02%
2020/12/14	1	33.85	0	0.00	33.85	1	4,359	0.02%
2020/12/11	11	33.79	1	33.85	34.40	10	4,327	0.23%
2020/12/10	0	0.00	2	33.35	33.50	-2	4,267	-0.05%
2020/12/09	20	32.12	32	32.13	32.75	-12	4,216	-0.28%
2020/12/08	22	34.01	2	33.00	32.85	20	4,122	0.49%
2020/12/07	1	36.45	1	36.40	36.50	0	3,829	0.00%
2020/12/04	4	36.40	0	0.00	36.40	4	3,860	0.10%
2020/12/01	0	0.00	4	37.25	37.50	-4	4,195	-0.10%
2020/11/30	0	0.00	3	37.70	37.60	-3	4,223	-0.07%
2020/11/26	1	36.90	1	37.15	36.85	0	4,279	0.00%
2020/11/25	1	36.30	1	36.70	37.05	0	4,336	0.00%
2020/11/23	0	0.00	1	35.40	35.55	-1	4,590	-0.02%
2020/11/20	3	35.08	0	0.00	35.05	3	4,667	0.06%
2020/11/19	0	36.25	1	36.25	35.85	-1	4,694	-0.02%
2020/11/18	1	35.70	0	0.00	35.60	1	4,830	0.02%
2020/11/13	5	36.75	6	36.91	36.55	-1	5,398	-0.02%
2020/11/12	2	36.60	0	0.00	36.70	2	5,435	0.04%
2020/11/10	1	36.15	0	0.00	36.15	1	5,508	0.02%
2020/11/09	1	35.70	10	35.20	35.90	-9	5,519	-0.16%
2020/11/06	14	34.69	0	0.00	34.80	14	5,540	0.25%
2020/11/04	3	33.63	0	0.00	34.50	3	5,445	0.06%
2020/10/30	1	35.10	0	0.00	34.80	1	5,274	0.02%
2020/10/28	3	35.55	0	0.00	35.70	3	5,193	0.06%
2020/10/27	2	37.35	0	0.00	37.35	2	5,119	0.04%
2020/10/14	0	0.00	2	39.65	39.85	-2	5,570	-0.04%
2020/10/13	2	38.85	0	0.00	38.90	2	5,575	0.04%
2020/10/12	0	0.00	3	39.50	39.90	-3	5,666	-0.05%
2020/10/08	5	39.32	2	39.50	39.70	3	5,762	0.05%
2020/10/07	7	38.75	7	38.89	38.95	0	5,736	0.00%
2020/10/06	1	39.65	3	39.80	40.00	-2	5,640	-0.04%
2020/10/05	1	39.05	1	38.80	39.25	0	5,637	0.00%
2020/09/30	0	0.00	4	38.95	39.10	-4	5,642	-0.07%
2020/09/29	6	39.71	5	39.78	39.00	1	5,653	0.02%
2020/09/28	6	39.23	2	39.45	39.95	4	5,630	0.07%
2020/09/25	6	39.08	6	39.31	38.05	0	5,610	0.00%
2020/09/24	7	38.95	7	38.50	38.10	0	5,532	0.00%
2020/09/23	3	39.55	1	40.10	40.30	2	5,528	0.04%
2020/09/22	0	0.00	1	40.05	39.95	-1	5,481	-0.02%
2020/09/21	1	40.00	0	0.00	40.10	1	5,449	0.02%
2020/09/16	0	0.00	8	40.44	40.45	-8	5,438	-0.15%
2020/09/15	10	40.01	2	40.10	40.40	8	5,467	0.15%
2020/09/11	0	0.00	7	42.50	41.10	-7	5,441	-0.13%
2020/09/10	0	0.00	44	41.50	42.00	-44	5,418	-0.81%
2020/09/09	1	42.00	0	0.00	41.50	1	5,438	0.02%
2020/09/07	7	42.21	1	42.50	41.75	6	5,353	0.11%
2020/09/04	3	40.00	12	40.49	40.60	-9	5,190	-0.17%
2020/09/03	5	39.46	0	0.00	39.00	5	5,060	0.10%
2020/09/01	2	40.25	2	40.25	40.25	0	4,986	0.00%
2020/08/31	3	39.15	7	39.76	39.50	-4	4,909	-0.08%
2020/08/28	6	39.43	1	39.35	39.15	5	4,876	0.10%
2020/08/27	1	39.30	0	0.00	40.50	1	4,813	0.02%
2020/08/26	1	38.90	2	38.23	39.00	-1	4,599	-0.02%
2020/08/25	1	37.50	6	37.69	37.85	-5	4,523	-0.11%
2020/08/24	2	36.90	18	36.93	37.40	-16	4,474	-0.36%
2020/08/21	6	38.04	0	0.00	38.10	6	4,383	0.14%
2020/08/20	5	37.64	1	37.30	36.30	4	4,360	0.09%
2020/08/19	5	37.50	3	37.65	37.60	2	4,223	0.05%
2020/08/18	10	35.33	2	35.33	35.05	8	4,023	0.20%
2020/08/17	5	34.89	0	0.00	34.65	5	3,984	0.13%
2020/08/14	0	0.00	10	34.80	35.25	-10	3,929	-0.25%
2020/08/13	9	34.09	4	33.85	33.50	5	3,869	0.13%
2020/08/12	2	34.70	0	0.00	34.55	2	3,827	0.05%
2020/08/10	0	0.00	1	35.40	35.15	-1	3,739	-0.03%
2020/08/07	2	35.25	1	35.25	35.20	1	3,745	0.03%
2020/08/06	7	34.93	6	34.80	35.10	1	3,740	0.03%
2020/08/05	0	0.00	1	36.00	36.15	-1	3,679	-0.03%
2020/08/03	2	35.93	2	36.05	35.75	0	3,670	0.00%
2020/07/30	2	36.50	2	35.75	36.10	0	3,550	0.00%
2020/07/24	3	35.80	0	0.00	35.20	3	3,299	0.09%
2020/07/22	0	0.00	1	34.30	34.30	-1	3,116	-0.03%
2020/07/20	1	33.10	0	0.00	33.20	1	2,968	0.03%
2020/07/16	1	33.65	10	32.37	33.65	-9	2,874	-0.31%
2020/07/15	11	31.92	1	32.20	32.15	10	2,735	0.37%
2020/07/14	0	0.00	1	32.60	32.55	-1	2,622	-0.04%
2020/07/07	0	0.00	1	33.35	33.00	-1	2,622	-0.04%
2020/07/06	0	0.00	1	32.50	33.35	-1	2,537	-0.04%
2020/07/02	0	0.00	1	32.20	32.20	-1	2,468	-0.04%
2020/06/24	0	0.00	1	31.15	31.20	-1	2,416	-0.04%
2020/06/23	1	30.75	0	0.00	30.90	1	2,432	0.04%
2020/06/22	0	0.00	1	31.65	31.60	-1	2,381	-0.04%
2020/06/18	1	30.45	7	30.51	30.60	-6	2,345	-0.26%
2020/06/17	2	31.18	0	0.00	30.85	2	2,313	0.09%
2020/06/09	30	30.90	30	30.90	30.90	0	2,349	0.00%
2020/06/08	0	0.00	1	30.65	30.75	-1	2,358	-0.04%
2020/06/03	1	31.10	2	31.05	31.10	-1	2,375	-0.04%
2020/06/02	2	30.08	1	29.95	30.15	1	2,318	0.04%
2020/06/01	0	0.00	8	30.04	30.00	-8	2,339	-0.34%
2020/05/29	2	29.88	13	29.50	29.50	-11	2,360	-0.47%
2020/05/28	1	30.00	3	30.07	30.05	-2	2,349	-0.09%
2020/05/27	30	29.30	32	29.50	29.50	-2	2,307	-0.09%
2020/05/26	3	29.07	0	0.00	29.15	3	2,240	0.13%
2020/05/25	30	27.00	42	27.23	27.30	-12	2,148	-0.56%
2020/05/21	10	25.85	0	0.00	25.75	10	2,139	0.47%
2020/05/19	0	0.00	10	26.00	26.20	-10	2,143	-0.47%
2020/05/15	10	25.49	0	0.00	25.35	10	2,139	0.47%
2020/05/12	0	0.00	3	26.50	26.25	-3	2,131	-0.14%
2020/05/11	2	26.45	7	26.50	26.50	-5	2,124	-0.24%
2020/05/08	20	25.99	0	0.00	25.70	20	2,123	0.94%
2020/05/05	10	25.50	0	0.00	25.40	10	2,170	0.46%
2020/04/30	8	26.26	2	26.25	26.20	6	2,202	0.27%
2020/04/28	1	25.30	9	25.05	25.10	-8	2,207	-0.36%
2020/04/27	0	0.00	1	25.25	25.25	-1	2,267	-0.04%
2020/04/22	10	24.25	0	0.00	24.45	10	2,284	0.44%
2020/04/16	2	25.28	1	25.25	25.10	1	2,312	0.04%
2020/04/15	1	24.80	0	0.00	24.85	1	2,286	0.04%
2020/04/14	0	0.00	3	24.85	24.85	-3	2,227	-0.13%
2020/04/13	0	24.60	7	24.40	24.40	-7	2,249	-0.31%
2020/04/09	0	0.00	1	23.45	23.60	-1	2,245	-0.04%
2020/04/08	11	23.55	0	0.00	23.60	11	2,249	0.49%
2020/04/06	3	22.32	3	22.57	22.50	0	2,239	0.00%
2020/03/30	0	0.00	5	21.30	22.65	-5	2,209	-0.23%
2020/03/20	5	19.40	0	0.00	19.40	5	2,192	0.23%
2020/03/17	0	0.00	2	20.50	20.40	-2	2,159	-0.09%
2020/03/13	2	20.90	3	21.40	21.65	-1	2,184	-0.05%
2020/03/11	1	25.20	0	0.00	24.70	1	2,145	0.05%
2020/03/05	0	0.00	2	25.75	26.25	-2	2,525	-0.08%
2020/03/04	2	25.05	0	0.00	25.15	2	2,568	0.08%
2020/02/26	1	25.80	1	26.25	26.30	0	2,610	0.00%
2020/02/25	0	0.00	3	25.65	25.90	-3	2,591	-0.12%
2020/02/24	1	26.25	0	0.00	26.25	1	2,561	0.04%
2020/02/19	0	0.00	1	27.45	27.40	-1	2,538	-0.04%
2020/02/17	1	27.15	0	0.00	27.15	1	2,555	0.04%
2020/02/13	0	0.00	1	27.95	27.45	-1	2,620	-0.04%
2020/02/11	1	27.30	2	27.15	27.30	-1	2,657	-0.04%
2020/02/07	0	0.00	1	27.65	27.20	-1	2,813	-0.04%
2020/02/06	6	27.86	1	27.40	28.00	5	2,841	0.18%
2020/02/05	1	27.00	0	0.00	27.20	1	2,881	0.03%
2020/02/04	1	27.55	0	0.00	27.35	1	2,883	0.03%
2020/01/15	1	31.40	0	0.00	31.30	1	3,303	0.03%
2020/01/13	1	31.60	0	0.00	31.65	1	3,333	0.03%
2020/01/06	0	0.00	3	31.10	31.00	-3	3,680	-0.08%
2020/01/03	1	31.95	0	0.00	31.55	1	3,689	0.03%
2019/12/23	0	0.00	1	31.10	31.15	-1	3,849	-0.03%
2019/12/19	1	31.70	0	0.00	31.65	1	3,844	0.03%
2019/12/18	1	31.65	1	31.90	32.00	0	3,885	0.00%
2019/12/17	3	31.95	3	32.33	32.40	0	3,898	0.00%
2019/12/11	2	31.85	0	0.00	31.65	2	3,916	0.05%
2019/12/09	0	0.00	1	32.60	33.05	-1	3,809	-0.03%
2019/12/06	1	32.40	0	0.00	32.40	1	3,790	0.03%
2019/12/05	2	33.30	0	0.00	33.30	2	3,776	0.05%
2019/12/04	1	33.20	0	0.00	33.10	1	3,808	0.03%
2019/12/03	0	0.00	2	32.20	32.85	-2	3,707	-0.05%
2019/12/02	2	31.90	0	0.00	31.90	2	3,632	0.06%
2019/11/29	1	32.00	0	0.00	30.95	1	3,512	0.03%
2019/11/25	0	0.00	1	29.70	29.75	-1	3,381	-0.03%
2019/11/21	1	29.30	0	0.00	29.35	1	3,525	0.03%
2019/11/19	0	0.00	1	30.15	29.85	-1	3,750	-0.03%
2019/11/18	1	29.60	0	0.00	29.60	1	3,807	0.03%
2019/11/07	1	32.10	2	32.28	30.80	-1	4,431	-0.02%
2019/11/04	0	0.00	1	31.20	30.75	-1	4,635	-0.02%
2019/10/30	2	32.45	3	32.00	32.65	-1	4,869	-0.02%
2019/10/28	0	0.00	1	29.70	29.95	-1	4,591	-0.02%
2019/10/17	0	0.00	2	29.95	30.15	-2	4,605	-0.04%
2019/10/15	0	0.00	6	29.48	29.45	-6	4,593	-0.13%
2019/10/03	0	0.00	6	27.74	28.40	-6	4,957	-0.12%
2019/10/02	0	0.00	3	27.50	27.55	-3	4,983	-0.06%
2019/10/01	3	27.02	0	0.00	27.00	3	5,067	0.06%
2019/09/27	1	27.55	0	0.00	27.45	1	5,163	0.02%
2019/09/26	4	28.09	0	0.00	27.90	4	5,186	0.08%
2019/09/24	1	28.70	0	0.00	28.50	1	5,274	0.02%
2019/09/16	0	0.00	3	29.22	29.20	-3	6,053	-0.05%
2019/09/12	1	28.75	0	0.00	28.65	1	6,065	0.02%
2019/09/11	8	28.39	0	0.00	28.55	8	6,176	0.13%
2019/09/10	1	28.95	0	0.00	28.75	1	6,182	0.02%
2019/09/09	1	28.25	4	28.76	28.75	-3	6,223	-0.05%
2019/09/06	4	28.70	0	0.00	28.60	4	6,327	0.06%
2019/09/04	0	0.00	2	29.50	29.80	-2	6,439	-0.03%
2019/09/03	2	28.88	0	0.00	29.00	2	6,584	0.03%
2019/08/30	1	29.20	1	29.40	29.40	0	6,696	0.00%
2019/08/29	0	0.00	1	29.55	29.40	-1	6,829	-0.01%
2019/08/28	0	0.00	3	29.70	29.75	-3	6,902	-0.04%
2019/08/27	1	29.35	13	29.73	29.10	-12	6,961	-0.17%
2019/08/26	2	30.68	0	0.00	30.55	2	7,187	0.03%
2019/08/23	0	0.00	1	30.55	30.65	-1	7,380	-0.01%
2019/08/22	1	30.75	0	0.00	30.50	1	7,476	0.01%
2019/08/21	0	0.00	3	29.85	29.85	-3	7,625	-0.04%
2019/08/19	1	29.95	2	29.83	29.70	-1	8,016	-0.01%
2019/08/16	5	29.74	8	29.75	29.25	-3	8,194	-0.04%
2019/08/15	3	28.95	12	29.04	28.95	-9	8,021	-0.11%
2019/08/14	5	28.70	9	28.46	29.10	-4	8,078	-0.05%
2019/08/13	1	28.85	3	28.78	28.65	-2	7,934	-0.03%
2019/08/08	50	28.39	40	28.65	28.65	10	7,829	0.13%
2019/08/07	5	27.31	5	27.94	28.00	0	7,785	0.00%
2019/08/06	5	26.93	3	26.95	26.90	2	7,765	0.03%
2019/08/05	1	28.10	3	27.68	27.50	-2	7,740	-0.03%
2019/08/02	1	26.50	2	26.23	26.25	-1	7,432	-0.01%
2019/07/26	40	25.90	40	26.00	26.00	0	7,355	0.00%
2019/07/24	40	26.35	42	26.22	26.20	-2	7,313	-0.03%
2019/07/23	2	26.13	0	0.00	26.10	2	7,288	0.03%
2019/07/19	0	0.00	10	27.00	27.00	-10	7,194	-0.14%
2019/07/18	40	27.00	41	27.24	27.25	-1	7,182	-0.01%
2019/07/17	10	26.60	4	26.76	26.45	6	7,151	0.08%
2019/07/16	30	25.70	30	26.10	26.10	0	7,047	0.00%
2019/07/15	3	26.08	0	0.00	25.95	3	6,997	0.04%
2019/07/12	3	27.10	4	27.15	26.80	-1	6,913	-0.01%
2019/07/11	1	26.50	0	0.00	26.70	1	6,848	0.01%
2019/07/10	2	26.78	0	0.00	26.80	2	6,779	0.03%
2019/07/09	1	27.05	7	27.21	27.35	-6	6,692	-0.09%
2019/07/08	11	25.55	0	0.00	25.65	11	6,489	0.17%
2019/07/05	2	26.25	0	0.00	26.30	2	6,415	0.03%
2019/07/04	1	27.00	0	0.00	27.00	1	6,316	0.02%
2019/07/03	1	27.55	0	0.00	27.55	1	6,198	0.02%
2019/07/02	1	28.35	0	0.00	28.25	1	6,143	0.02%
2019/06/28	1	28.60	0	0.00	28.10	1	6,040	0.02%
2019/06/27	1	29.45	1	29.35	29.35	0	5,939	0.00%
2019/06/26	5	30.32	1	29.80	29.80	4	5,856	0.07%
2019/06/25	3	30.40	5	30.04	30.65	-2	5,568	-0.04%
2019/06/21	1	27.90	1	28.50	28.55	0	5,269	0.00%
2019/06/19	1	29.30	2	29.55	29.30	-1	5,049	-0.02%
2019/06/17	1	28.70	0	0.00	28.80	1	4,927	0.02%
2019/06/13	3	29.00	5	27.95	27.90	-2	4,727	-0.04%
2019/06/12	3	29.50	3	29.25	29.25	0	4,555	0.00%
2019/06/11	8	29.68	6	29.66	29.95	2	4,482	0.04%
2019/06/10	5	28.80	7	28.61	28.50	-2	4,286	-0.05%
2019/06/06	4	29.03	3	29.10	29.15	1	4,152	0.02%
2019/06/05	3	29.25	3	29.20	29.35	0	4,100	0.00%
2019/06/04	4	28.23	4	28.16	28.70	0	3,912	0.00%
2019/06/03	4	28.54	4	28.15	28.20	0	3,815	0.00%
2019/05/31	4	28.23	4	27.71	28.25	0	3,700	0.00%
2019/05/30	3	26.80	10	27.78	28.00	-7	3,383	-0.21%
2019/05/29	0	0.00	3	26.80	26.60	-3	3,151	-0.10%
2019/05/28	7	26.54	3	26.12	25.95	4	2,933	0.14%
2019/05/27	16	25.58	15	26.04	27.00	1	2,663	0.04%
2019/05/24	28	24.55	28	24.81	24.75	0	2,390	0.00%
2019/05/23	14	23.82	42	24.02	23.85	-28	2,218	-1.26%
2019/05/17	0	0.00	3	21.70	21.45	-3	1,865	-0.16%
2019/05/15	1	22.75	0	0.00	22.70	1	1,783	0.06%
2019/05/14	3	22.88	7	22.61	22.95	-4	1,721	-0.23%
2019/05/13	9	22.50	0	0.00	22.55	9	1,583	0.57%
2019/05/08	1	21.60	0	0.00	21.90	1	1,444	0.07%
2019/04/30	0	0.00	10	21.00	21.05	-10	1,316	-0.76%
2019/04/29	0	0.00	5	21.15	21.05	-5	1,313	-0.38%
2019/04/23	10	21.05	0	0.00	21.10	10	1,278	0.78%
2019/04/09	0	0.00	10	20.55	20.55	-10	1,356	-0.74%
2019/04/02	0	0.00	1	20.35	20.25	-1	1,308	-0.08%
2019/04/01	0	0.00	10	20.20	20.20	-10	1,295	-0.77%
2019/03/27	0	0.00	3	19.75	19.75	-3	1,342	-0.22%
2019/03/19	1	19.00	0	0.00	19.00	1	1,431	0.07%
2019/03/14	1	19.15	0	0.00	19.05	1	1,499	0.07%
2019/03/12	5	19.35	0	0.00	19.25	5	1,592	0.31%
2019/03/06	1	19.60	0	0.00	19.55	1	1,758	0.06%
2019/02/26	0	0.00	3	19.45	19.25	-3	1,909	-0.16%
2019/02/25	5	19.25	2	19.30	19.25	3	1,918	0.16%
2019/02/22	10	19.00	0	0.00	19.15	10	1,909	0.52%
2019/02/20	2	19.30	0	0.00	19.25	2	1,893	0.11%
2019/02/19	1	19.60	2	19.60	19.65	-1	1,861	-0.05%
2019/02/18	2	19.40	0	0.00	19.40	2	1,861	0.11%
2019/02/15	0	0.00	140	19.50	19.65	-140	1,857	-7.54%	大賣/鉅額交易
2019/02/14	5	20.10	0	0.00	19.80	5	1,852	0.27%
2019/02/13	2	19.85	0	0.00	19.90	2	1,870	0.11%
2019/02/12	1	20.25	0	0.00	20.00	1	1,860	0.05%
2019/01/23	0	0.00	1.1	20.21	20.30	-1.1	1,894	-0.06%
2019/01/22	1	20.00	0	0.00	20.10	1	1,908	0.05%
2019/01/17	0	0.00	1	20.25	20.25	-1	2,390	-0.04%
2019/01/16	1	20.20	0	0.00	20.20	1	2,461	0.04%
2019/01/11	1	20.20	1	20.40	20.40	0	2,821	0.00%
2019/01/09	0	0.00	1	21.25	21.30	-1	2,835	-0.04%
2019/01/07	0	0.00	10	21.35	21.25	-10	2,837	-0.35%
2018/12/28	0	0.00	2	20.45	20.45	-2	3,036	-0.07%
2018/12/25	140	20.26	0	0.00	20.15	140	3,328	4.21%	大買/鉅額交易
2018/12/20	0	0.00	1	20.90	20.60	-1	3,299	-0.03%
2018/12/14	0	0.00	10	20.10	20.15	-10	3,218	-0.31%
2018/12/12	0	0.00	10	19.55	20.10	-10	3,178	-0.31%
2018/12/06	10	19.00	0	0.00	18.70	10	3,180	0.31%
2018/12/05	0	0.00	5	19.65	19.50	-5	3,122	-0.16%
2018/11/29	0	0.00	10	19.10	19.25	-10	3,143	-0.32%
2018/11/28	0	0.00	15	18.90	19.10	-15	3,116	-0.48%
2018/11/27	3	19.00	0	0.00	18.90	3	3,107	0.10%
2018/11/26	0	0.00	1	18.30	18.25	-1	3,046	-0.03%
2018/11/22	2	17.90	0	0.00	17.95	2	3,054	0.07%
2018/11/21	3	17.65	0	0.00	17.70	3	3,032	0.10%
2018/11/19	0	0.00	1	18.05	18.15	-1	2,987	-0.03%
2018/11/15	10	17.30	0	0.00	17.25	10	2,952	0.34%
2018/11/09	10	17.10	0	0.00	17.15	10	2,912	0.34%
2018/11/08	10	17.20	0	0.00	17.55	10	2,928	0.34%
2018/10/30	5	16.85	0	0.00	16.85	5	2,900	0.17%
2018/10/29	0	0.00	3	16.75	17.00	-3	2,891	-0.10%
2018/10/26	4	17.30	0	0.00	16.80	4	2,871	0.14%
2018/10/25	2	17.70	2	17.55	17.55	0	2,496	0.00%
2018/10/24	2	18.33	0	0.00	18.30	2	2,467	0.08%
2018/10/19	1	18.75	0	0.00	19.10	1	2,390	0.04%
2018/10/15	1	20.15	0	0.00	20.15	1	2,144	0.05%
2018/10/12	6	20.81	0	0.00	20.80	6	2,110	0.28%
2018/10/09	0	0.00	1	22.85	22.75	-1	2,001	-0.05%
2018/10/08	0	0.00	1	22.80	22.65	-1	1,955	-0.05%
2018/10/05	1	22.55	0	0.00	22.65	1	1,941	0.05%
2018/10/04	3	22.83	2	23.55	23.55	1	1,857	0.05%
2018/09/05	0	0.00	5	22.50	22.30	-5	1,900	-0.26%
2018/08/22	5	20.90	0	0.00	20.70	5	2,156	0.23%
2018/06/19	5	22.50	0	0.00	22.90	5	2,176	0.23%
2018/06/08	1	22.90	0	0.00	22.75	1	2,111	0.05%
2018/06/07	1	22.95	0	0.00	23.20	1	2,103	0.05%
2018/06/05	0	0.00	5	22.30	22.35	-5	1,998	-0.25%
2018/05/31	1	20.85	0	0.00	21.15	1	1,886	0.05%
2018/05/28	2	21.93	0	0.00	21.55	2	1,878	0.11%
2018/05/23	1	21.30	0	0.00	21.50	1	1,793	0.06%
2018/05/22	0	0.00	1	21.45	21.45	-1	1,767	-0.06%
2018/05/16	1	19.75	0	0.00	19.80	1	1,701	0.06%
2018/05/08	0	0.00	5	18.80	18.85	-5	1,689	-0.30%
2018/04/18	0	19.55	0	0.00	19.60	0	2,718	0.00%
2018/03/31	0	0.00	2	20.65	20.75	-2	3,240	-0.06%
2018/03/30	5	20.60	0	0.00	20.55	5	3,332	0.15%
2018/03/29	2	20.55	0	0.00	20.50	2	3,433	0.06%
2018/03/20	1	21.60	1	21.60	21.65	0	3,359	0.00%
2018/03/19	0	0.00	1	21.50	21.15	-1	3,348	-0.03%
2018/03/16	1	21.05	0	0.00	20.90	1	3,325	0.03%
2018/03/09	1	20.50	1	20.70	21.10	0	3,204	0.00%
2018/03/05	1	20.95	1	20.75	20.65	0	3,305	0.00%
2018/03/02	1	21.05	1	21.15	21.05	0	3,314	0.00%
2018/02/27	2	21.23	2	21.08	21.10	0	3,328	0.00%
2018/02/22	0	0.00	2	21.00	21.15	-2	3,422	-0.06%
2018/02/21	1	21.00	1	21.00	21.25	0	3,444	0.00%
2018/02/08	1	20.85	1	21.00	20.80	0	3,436	0.00%
2018/02/07	7	20.91	2	20.88	20.85	5	3,428	0.15%
2018/02/05	2	21.53	2	21.38	21.95	0	3,357	0.00%
2018/02/02	1	22.15	1	22.15	21.90	0	3,319	0.00%
2018/01/29	1	22.65	1	22.80	22.50	0	3,250	0.00%
2018/01/26	1	22.70	1	22.75	22.75	0	3,283	0.00%
2018/01/23	2	23.25	2	23.08	23.15	0	3,334	0.00%
2018/01/22	1	23.10	1	22.60	22.65	0	3,294	0.00%
2018/01/19	1	22.70	1	22.85	23.20	0	3,279	0.00%
2018/01/18	2	23.80	0	0.00	23.00	2	3,253	0.06%
2018/01/17	2	23.75	0	0.00	23.80	2	3,185	0.06%
2018/01/16	1	23.45	3	23.30	23.75	-2	3,049	-0.07%
2018/01/15	34	23.14	32	22.52	22.45	2	2,889	0.07%
2018/01/12	0	0.00	1	22.00	22.80	-1	2,644	-0.04%
2018/01/11	1	22.15	2	22.15	21.90	-1	2,536	-0.04%
2018/01/10	2	21.45	2	22.00	22.00	0	2,497	0.00%
2018/01/08	0	0.00	40	21.68	21.45	-40	2,474	-1.62%
2018/01/04	0	0.00	9	21.85	21.80	-9	2,401	-0.37%
2018/01/03	1	21.85	2	21.93	21.85	-1	2,314	-0.04%
2018/01/02	23	21.53	9	21.25	21.70	14	2,187	0.64%