冠德 (2520)-臺銀-新竹券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
61.0
漲跌
▲1.0
漲幅
+1.67%
成交量
26,319張
產業
上市營建類股
369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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	59.64	4	60.65	61.00	2	8,213	0.02%
2024/05/02	4	59.30	51.5	58.97	60.00	-47.5	7,784	-0.61%
2024/04/30	26	55.02	9	55.57	56.30	17	7,191	0.24%
2024/04/29	30	56.45	33.2	57.90	57.50	-3.2	6,801	-0.05%
2024/04/26	10	53.37	50	54.11	54.60	-40	6,223	-0.64%
2024/04/25	24	51.93	16	52.41	52.50	8	5,733	0.14%
2024/04/24	6.2	50.77	10.2	50.91	50.50	-4	5,350	-0.07%
2024/04/23	27.1	48.34	5.1	49.21	50.80	22	5,194	0.42%
2024/04/22	15	50.63	26.1	51.68	48.95	-11.1	4,823	-0.23%
2024/04/19	6	49.96	44.3	49.47	49.40	-38.3	3,703	-1.03%
2024/04/18	20.3	48.16	12.6	49.37	49.40	7.8	3,077	0.25%
2024/04/17	6.1	44.78	1.1	44.04	44.95	5	2,795	0.18%
2024/04/16	0.1	43.35	0	43.30	43.20	0.1	2,747	0.00%
2024/04/15	1.5	44.54	11	44.59	44.20	-9.6	2,686	-0.36%
2024/04/12	4	44.75	3.1	45.16	45.25	0.9	2,704	0.03%
2024/04/11	2	45.03	12.1	44.67	44.90	-10.1	2,753	-0.37%
2024/04/10	1	43.40	1	43.45	43.50	0	2,642	0.00%
2024/04/09	5	42.81	3	42.80	42.75	2	2,585	0.08%
2024/04/03	0	0.00	10	41.80	41.85	-10	2,494	-0.40%
2024/04/02	0	0.00	1	43.18	42.65	-1	2,456	-0.04%
2024/04/01	0	0.00	6.1	42.37	42.35	-6.1	2,392	-0.25%
2024/03/29	0	0.00	3	41.38	41.80	-3	2,302	-0.13%
2024/03/28	0	0.00	5	41.23	41.05	-5	2,268	-0.22%
2024/03/27	1	41.35	20.2	41.16	41.30	-19.2	2,232	-0.86%
2024/03/26	0	39.70	0	0.00	39.75	0	2,109	0.00%
2024/03/21	0	38.80	0	0.00	39.00	0	2,101	0.00%
2024/03/20	0	38.65	0	0.00	38.30	0	2,122	0.00%
2024/03/19	0	39.00	0	0.00	38.95	0	2,210	0.00%
2024/03/18	0	39.08	0	0.00	38.80	0	2,231	0.00%
2024/03/15	0	38.82	0	0.00	38.55	0	2,243	0.00%
2024/03/14	0	39.55	7	39.29	39.50	-7	2,246	-0.31%
2024/03/13	1	38.65	2	39.00	38.65	-1	2,267	-0.04%
2024/03/11	2	38.75	0	0.00	38.75	2	2,309	0.09%
2024/03/06	3	38.85	0	0.00	38.75	3	2,348	0.13%
2024/02/27	2	38.90	0	0.00	39.25	2	2,389	0.08%
2024/02/19	0	0.00	4	40.03	40.15	-4	2,347	-0.17%
2024/02/15	5	39.25	7	39.39	39.40	-2	2,310	-0.09%
2024/02/05	0.1	38.95	0	0.00	38.90	0.1	2,295	0.00%
2024/02/02	8	38.65	14	38.85	38.60	-6	2,280	-0.26%
2024/01/29	2	39.53	0	0.00	39.55	2	2,260	0.09%
2024/01/26	0	0.00	6	39.80	39.95	-6	2,251	-0.27%
2024/01/25	0.1	38.55	0	0.00	38.55	0.1	2,219	0.00%
2024/01/18	1	37.95	0	0.00	38.00	1	2,276	0.04%
2024/01/17	17.3	38.45	0	0.00	37.85	17.3	2,257	0.77%
2024/01/16	0.1	39.50	0	0.00	39.20	0.1	2,217	0.00%
2024/01/15	1	39.90	2	40.25	39.95	-1	2,206	-0.05%
2024/01/11	8.1	39.26	2	39.50	39.20	6.1	2,147	0.28%
2024/01/10	2	39.45	0	0.00	39.25	2	2,173	0.09%
2024/01/09	1	40.25	0	0.00	39.90	1	2,152	0.05%
2024/01/08	1	40.95	0	0.00	40.80	1	2,110	0.05%
2024/01/05	0.5	41.07	5	40.60	40.90	-4.5	2,032	-0.22%
2024/01/04	0	0.00	15	39.74	39.90	-15	1,888	-0.79%
2023/12/29	0	0.00	1	38.70	38.85	-1	1,839	-0.05%
2023/12/26	0	0.00	2	39.00	39.00	-2	1,838	-0.11%
2023/12/25	2	38.30	0	0.00	38.45	2	1,836	0.11%
2023/12/20	1	38.00	0	0.00	38.00	1	1,809	0.06%
2023/12/14	12	39.29	10	39.82	39.10	2	1,719	0.12%
2023/12/13	0	0.00	6	38.20	38.25	-6	1,597	-0.38%
2023/12/12	7	37.20	32	37.52	37.25	-25	1,577	-1.58%
2023/12/11	7	37.76	2	37.78	37.70	5	1,543	0.32%
2023/12/08	10	38.03	4	38.10	38.15	6	1,511	0.40%
2023/12/07	8	38.45	7	38.35	38.70	1	1,449	0.07%
2023/12/06	1	39.85	24	39.00	39.00	-23	1,398	-1.64%
2023/12/05	4	39.15	0	0.00	39.15	4	1,351	0.30%
2023/12/04	2	38.45	0	0.00	38.45	2	1,303	0.15%
2023/12/01	2	37.85	0	0.00	37.85	2	1,283	0.16%
2023/11/30	2	37.50	0	0.00	37.50	2	1,290	0.16%
2023/11/29	8	37.36	0	0.00	37.35	8	1,300	0.62%
2023/11/28	1	37.60	0	0.00	37.65	1	1,390	0.07%
2023/11/27	4	37.70	10.1	37.50	37.70	-6.1	1,394	-0.44%
2023/11/24	5	36.82	0	0.00	36.80	5	1,350	0.37%
2023/11/23	24	36.67	0	0.00	36.60	24	1,357	1.77%
2023/11/21	4	36.09	0	0.00	36.10	4	1,349	0.30%
2023/11/20	3	36.45	0	0.00	36.45	3	1,332	0.23%
2023/11/17	6	35.67	0	0.00	35.75	6	1,319	0.45%
2023/11/14	1	34.95	0	0.00	34.95	1	1,374	0.07%
2023/11/13	0	0.00	1	34.90	34.95	-1	1,397	-0.07%
2023/11/09	5	34.85	5	34.75	34.75	0	1,430	0.00%
2023/11/07	2	35.40	9	35.40	35.40	-7	1,524	-0.46%
2023/11/02	11	34.90	2	34.85	34.90	9	1,581	0.57%
2023/10/30	0	0.00	12	34.87	34.45	-12	1,747	-0.69%
2023/10/27	0	0.00	2	34.65	34.55	-2	1,744	-0.11%
2023/10/24	3	34.38	0	0.00	34.40	3	1,845	0.16%
2023/10/23	1	33.90	0	0.00	33.75	1	1,868	0.05%
2023/10/20	6	32.90	0	0.00	33.05	6	1,877	0.32%
2023/10/19	16	33.80	0	0.00	33.35	16	1,902	0.84%
2023/10/18	1	33.10	0	0.00	34.10	1	1,897	0.05%
2023/10/17	0	0.00	0.1	34.02	33.75	-0.1	1,868	-0.01%
2023/10/13	0	0.00	0.1	33.75	33.75	-0.1	1,879	-0.01%
2023/10/12	1	34.00	0	0.00	33.80	1	1,880	0.05%
2023/10/06	0	0.00	5	34.04	34.10	-5	1,850	-0.27%
2023/10/05	0	0.00	1	33.70	33.55	-1	1,821	-0.05%
2023/10/04	0	0.00	3	33.70	33.40	-3	1,815	-0.17%
2023/10/03	0	0.00	4	33.35	33.70	-4	1,800	-0.22%
2023/10/02	1	33.00	0	0.00	33.25	1	1,798	0.06%
2023/09/28	0	0.00	22	33.26	33.15	-22	1,805	-1.22%
2023/09/27	11	32.31	0	0.00	32.70	11	1,798	0.61%
2023/09/22	7	32.54	1	32.50	32.55	6	1,822	0.33%
2023/09/21	18	32.97	0	0.00	32.80	18	1,821	0.99%
2023/09/19	1	33.35	0	0.00	33.25	1	1,811	0.06%
2023/09/13	1	33.75	0	0.00	33.70	1	1,790	0.06%
2023/09/07	0	0.00	1	34.05	33.70	-1	1,777	-0.06%
2023/09/06	7	33.74	0	0.00	33.95	7	1,776	0.39%
2023/09/04	7	34.09	9	34.32	34.00	-2	1,743	-0.11%
2023/09/01	6	33.94	8	33.24	34.00	-2	1,703	-0.12%
2023/08/31	0	0.00	2	32.03	32.45	-2	1,598	-0.13%
2023/08/28	4	31.25	1	31.50	31.10	3	1,551	0.19%
2023/08/25	2	31.10	0	0.00	31.00	2	1,547	0.13%
2023/08/23	0	0.00	2	31.15	31.30	-2	1,539	-0.13%
2023/08/21	22	31.90	1	31.80	31.70	21	1,502	1.40%
2023/08/18	5	32.35	9	32.68	32.60	-4	1,471	-0.27%
2023/08/17	5	31.84	0	0.00	31.95	5	1,438	0.35%
2023/08/16	0	0.00	20	31.18	31.35	-20	1,408	-1.42%
2023/08/15	6	31.00	53	30.95	30.90	-47	1,390	-3.38%
2023/08/14	0	31.10	14	31.46	31.20	-14	1,373	-1.02%
2023/08/11	2	32.78	0	0.00	32.70	2	1,310	0.15%
2023/08/10	4	32.35	2	32.50	32.70	2	1,270	0.16%
2023/08/08	0	0.00	2	32.35	32.45	-2	1,205	-0.17%
2023/08/07	2	32.15	0	0.00	32.05	2	1,172	0.17%
2023/08/04	2	31.95	12	31.79	31.80	-10	1,144	-0.87%
2023/08/02	0	0.00	3	32.10	31.90	-3	1,076	-0.28%
2023/07/31	4	30.75	1	30.50	30.55	3	952	0.32%
2023/07/27	4	28.78	0	0.00	28.95	4	846	0.47%
2023/07/26	9	30.11	4	30.15	29.95	5	779	0.64%
2023/07/25	3	29.77	15	29.90	29.90	-12	715	-1.68%
2023/07/24	2	29.85	0	0.00	29.85	2	689	0.29%
2023/07/20	1	29.80	0	0.00	29.80	1	659	0.15%
2023/07/19	1.1	29.91	0	0.00	29.85	1.1	633	0.18%
2023/07/18	5	29.97	0	0.00	29.90	5	620	0.81%
2023/07/17	6	30.15	0	0.00	30.10	6	621	0.97%
2023/07/13	0.1	30.15	0	0.00	30.05	0.1	615	0.02%
2023/07/11	2	30.25	0	0.00	30.25	2	612	0.33%
2023/07/07	1	30.25	0	0.00	30.10	1	629	0.16%
2023/07/06	0	0.00	1	30.55	30.55	-1	612	-0.16%
2023/07/04	1	30.70	0	0.00	30.65	1	594	0.17%
2023/07/03	0.1	30.25	0	0.00	30.30	0.1	572	0.02%
2023/06/30	0	30.10	1	30.00	30.10	-1	573	-0.17%
2023/06/29	1	30.00	0	0.00	30.05	1	575	0.17%
2023/06/19	2.1	29.65	0	0.00	29.80	2.1	633	0.33%
2023/06/14	5	30.40	0	0.00	30.30	5	638	0.78%
2023/06/13	6.1	30.55	0	0.00	30.55	6.1	655	0.93%
2023/06/12	2	30.50	0	0.00	30.55	2	687	0.29%
2023/06/09	2	30.25	0	0.00	30.15	2	679	0.29%
2023/06/07	2	29.90	0	0.00	29.90	2	689	0.29%
2023/06/02	0.1	29.65	0	0.00	29.60	0.1	698	0.02%
2023/05/26	5	29.70	0	0.00	29.65	5	692	0.72%
2023/05/17	0.1	29.45	0	0.00	29.40	0.1	684	0.02%
2023/05/12	1	29.30	0	0.00	29.35	1	689	0.14%
2023/05/11	0	0.00	4	29.40	29.25	-4	701	-0.57%
2023/05/09	7	29.59	0	0.00	29.45	7	709	0.99%
2023/05/08	0	0.00	0.1	29.95	29.90	-0.1	709	-0.01%
2023/05/02	14	29.73	7	29.65	29.55	7	734	0.95%
2023/04/27	1	29.50	57	29.57	29.45	-56	741	-7.55%
2023/04/25	3	28.78	0	0.00	28.75	3	735	0.41%
2023/04/21	0	0.00	0	29.40	29.10	0	732	0.00%
2023/04/20	6	29.88	0	0.00	29.60	6	726	0.83%
2023/04/18	0	0.00	3	30.35	30.30	-3	719	-0.42%
2023/04/17	0	0.00	1	30.45	30.45	-1	719	-0.14%
2023/04/13	4	30.75	0	0.00	30.75	4	738	0.54%
2023/04/12	0	30.65	0	0.00	30.65	0	735	0.00%
2023/03/28	1	30.10	8	30.14	30.10	-7	714	-0.98%
2023/03/27	0	0.00	11	29.75	30.00	-11	729	-1.51%
2023/03/23	2	29.50	0	0.00	29.50	2	714	0.28%
2023/03/15	6	28.80	0	0.00	28.70	6	704	0.85%
2023/03/13	1	28.95	0	0.00	29.45	1	674	0.15%
2023/03/06	1	29.25	0	0.00	29.25	1	680	0.15%
2023/03/01	9	28.86	0	0.00	28.85	9	683	1.32%
2023/02/24	1	28.95	0	0.00	29.05	1	682	0.15%
2023/02/22	0.1	29.15	0	0.00	28.95	0.1	698	0.01%
2023/02/20	2	28.90	0	0.00	28.95	2	735	0.27%
2023/02/13	0	0.00	9	28.67	28.65	-9	783	-1.15%
2023/02/09	1	28.90	0	0.00	28.75	1	786	0.13%
2023/01/31	1	29.00	0	0.00	29.00	1	805	0.12%
2023/01/30	3	28.93	0	0.00	28.90	3	800	0.37%
2023/01/17	2	28.70	0	0.00	28.70	2	804	0.25%
2023/01/16	4	28.70	0	0.00	28.65	4	801	0.50%
2023/01/12	0	29.00	0	0.00	29.20	0	825	0.00%
2023/01/04	0	0.00	3	29.80	29.50	-3	841	-0.36%
2022/12/30	1	28.80	0	0.00	29.20	1	847	0.12%
2022/12/01	0.1	28.50	0	0.00	28.25	0.1	1,091	0.01%
2022/11/24	0	0.00	1.1	27.97	27.75	-1.1	1,103	-0.10%
2022/11/11	2	27.00	0	0.00	27.10	2	1,147	0.17%
2022/11/04	2	25.30	0	0.00	25.50	2	1,151	0.17%
2022/10/31	2	24.30	0	0.00	24.10	2	1,160	0.17%
2022/10/25	2	23.90	0	0.00	23.70	2	1,270	0.16%
2022/10/12	0	0.00	4	24.35	24.55	-4	1,371	-0.29%
2022/09/28	5	24.06	0	0.00	23.95	5	1,354	0.37%
2022/09/26	2	24.95	0	0.00	24.95	2	1,311	0.15%
2022/09/23	1	26.10	0	0.00	25.90	1	1,302	0.08%
2022/09/22	3	26.13	0	0.00	26.25	3	1,302	0.23%
2022/09/21	2	26.60	0	0.00	26.60	2	1,290	0.15%
2022/09/20	2	26.95	0	0.00	26.85	2	1,286	0.16%
2022/09/16	4	27.40	0	0.00	27.10	4	1,305	0.31%
2022/09/06	3	27.00	0	0.00	27.05	3	1,187	0.25%
2022/09/02	4	27.63	0	0.00	27.60	4	1,173	0.34%
2022/09/01	9	27.77	0	0.00	27.75	9	1,165	0.77%
2022/08/30	4	27.90	0	0.00	27.85	4	1,139	0.35%
2022/08/26	4	28.20	0	0.00	28.40	4	1,110	0.36%
2022/08/25	2	28.00	0	0.00	28.00	2	1,097	0.18%
2022/08/24	1	28.00	0	0.00	27.95	1	1,094	0.09%
2022/08/19	3	27.67	1	27.80	27.90	2	1,059	0.19%
2022/08/18	0.1	27.75	0	0.00	27.70	0.1	1,035	0.01%
2022/08/17	2	28.10	0.1	28.30	28.10	1.9	1,020	0.19%
2022/08/10	1	28.05	0	0.00	27.95	1	985	0.10%
2022/08/09	1	28.05	0	0.00	28.10	1	975	0.10%
2022/08/08	2	27.10	0	0.00	27.15	2	962	0.21%
2022/08/01	3	27.67	0	0.00	27.80	3	930	0.32%
2022/07/22	2	29.58	0	30.20	29.65	2	780	0.26%
2022/07/21	1	29.65	0	0.00	29.75	1	779	0.13%
2022/07/19	2	29.85	0	0.00	30.15	2	775	0.26%
2022/07/11	0	0.00	6	30.20	30.20	-6	725	-0.83%
2022/06/30	0	0.00	1	32.60	32.60	-1	760	-0.13%
2022/06/27	13	35.08	0	0.00	35.00	13	774	1.68%
2022/06/24	43	34.74	0	0.00	34.95	43	791	5.43%
2022/06/13	1	34.35	0	0.00	34.50	1	1,000	0.10%
2022/06/08	1	35.35	0	0.00	35.35	1	1,010	0.10%
2022/06/07	1	34.75	0	0.00	34.70	1	1,013	0.10%
2022/05/20	1	34.40	0	0.00	34.50	1	1,135	0.09%
2022/05/18	1	34.65	0	0.00	34.65	1	1,171	0.09%
2022/05/17	1	34.20	0	0.00	34.20	1	1,169	0.09%
2022/05/16	1	33.85	0	33.45	33.85	1	1,179	0.08%
2022/05/12	4	33.43	0	0.00	32.85	4	1,172	0.34%
2022/05/11	5	33.81	0	0.00	34.05	5	1,154	0.43%
2022/05/10	1	33.35	0	0.00	33.65	1	1,151	0.09%
2022/05/09	2	34.00	3	34.00	33.90	-1	1,148	-0.09%
2022/05/05	3	34.95	0	0.00	34.85	3	1,158	0.26%
2022/05/04	1	35.00	0	0.00	35.00	1	1,163	0.09%
2022/04/28	2	34.30	0	0.00	34.45	2	1,210	0.17%
2022/04/27	1	34.45	0	0.00	34.60	1	1,213	0.08%
2022/04/26	4	34.50	0	0.00	34.70	4	1,216	0.33%
2022/04/20	1	34.60	0.1	34.80	34.65	0.9	1,231	0.08%
2022/04/15	1	34.80	0	0.00	34.70	1	1,264	0.08%
2022/04/12	1.3	34.54	2.2	34.87	34.45	-0.9	1,305	-0.07%
2022/04/11	0.1	35.45	0	0.00	35.10	0.1	1,285	0.01%
2022/04/08	0	0.00	3	35.67	35.60	-3	1,282	-0.23%
2022/04/07	2	35.50	0	0.00	35.55	2	1,279	0.16%
2022/04/06	1.2	35.70	0	0.00	35.70	1.2	1,264	0.09%
2022/04/01	1.1	35.91	0	0.00	35.90	1.1	1,240	0.09%
2022/03/31	2	36.10	0	0.00	36.10	2	1,233	0.16%
2022/03/30	0.1	36.25	0	0.00	36.05	0.1	1,234	0.01%
2022/03/29	1.1	36.21	0	0.00	36.15	1.1	1,240	0.09%
2022/03/28	8.1	36.31	0	0.00	36.40	8.1	1,228	0.66%
2022/03/25	0	38.40	0	0.00	38.40	0	1,165	0.00%
2022/03/23	1	38.90	12	39.07	38.95	-11	1,169	-0.94%
2022/03/22	2	38.35	3	38.60	38.80	-1	1,182	-0.08%
2022/03/21	3	38.40	0	0.00	38.35	3	1,186	0.25%
2022/03/15	0.1	37.30	0	0.00	37.10	0.1	1,164	0.01%
2022/03/11	0.2	37.48	0	0.00	37.10	0.2	1,187	0.01%
2022/03/04	0	0.00	2.2	37.97	37.95	-2.2	1,228	-0.18%
2022/03/03	2	38.23	0	0.00	38.20	2	1,242	0.16%
2022/03/02	1	37.55	0	0.00	37.95	1	1,261	0.08%
2022/03/01	3	37.80	0	0.00	37.80	3	1,280	0.23%
2022/02/25	1	36.90	0	0.00	37.25	1	1,338	0.07%
2022/02/24	0	37.50	0	0.00	37.10	0	1,349	0.00%
2022/02/22	0	38.00	2	37.85	37.85	-2	1,380	-0.14%
2022/02/21	1	38.30	0	0.00	38.30	1	1,371	0.07%
2022/02/18	0	0.00	0.1	37.80	37.50	-0.1	1,353	0.00%
2022/02/16	1	37.35	3	37.50	37.35	-2	1,391	-0.14%
2022/02/14	0	0.00	4	36.83	36.70	-4	1,406	-0.28%
2022/02/11	1	37.05	0	0.00	36.95	1	1,443	0.07%
2022/02/08	1	36.95	0	0.00	36.95	1	1,475	0.07%
2022/02/07	1.1	36.72	0	0.00	36.75	1.1	1,519	0.07%
2022/01/26	2.1	35.45	0	0.00	35.50	2.1	1,533	0.14%
2022/01/21	2	35.95	2	35.95	35.95	0	1,612	0.00%
2022/01/19	1	36.40	8	36.70	36.40	-7	1,607	-0.44%
2022/01/18	1	36.25	1	36.40	36.25	0	1,607	0.00%
2022/01/17	0.1	36.20	0	0.00	36.00	0.1	1,605	0.01%
2022/01/14	4	36.18	1	36.20	36.20	3	1,596	0.19%
2022/01/12	1	36.75	0	0.00	36.80	1	1,612	0.06%
2022/01/11	5	36.44	0	0.00	36.85	5	1,623	0.31%
2022/01/10	6	36.53	0	0.00	36.70	6	1,613	0.37%
2022/01/07	2	37.10	0	0.00	36.90	2	1,607	0.12%
2022/01/05	5	37.48	1	37.35	37.45	4	1,599	0.25%
2022/01/04	2	37.50	0	0.00	37.55	2	1,608	0.12%
2022/01/03	2	37.70	1	37.70	37.70	1	1,605	0.06%
2021/12/29	1	37.80	0	0.00	37.80	1	1,624	0.06%
2021/12/27	0.1	37.55	0	0.00	37.60	0.1	1,662	0.01%
2021/12/24	6	37.41	0	0.00	37.45	6	1,685	0.36%
2021/12/23	12.4	37.43	0	0.00	37.45	12.4	1,706	0.73%
2021/12/22	4.2	37.58	0	0.00	37.65	4.2	1,692	0.25%
2021/12/20	3	37.65	0	0.00	37.65	3	1,722	0.17%
2021/12/17	2	37.73	0	0.00	37.70	2	1,721	0.12%
2021/12/16	4	37.89	0	0.00	37.85	4	1,715	0.23%
2021/12/15	3.1	38.01	0	0.00	38.00	3.1	1,706	0.18%
2021/12/14	1	38.30	0	0.00	38.10	1	1,705	0.06%
2021/12/09	0	0.00	2	38.80	38.80	-2	1,675	-0.12%
2021/12/08	1	38.85	7	38.93	38.85	-6	1,684	-0.36%
2021/12/03	7.1	38.74	0	0.00	38.75	7.1	1,713	0.41%
2021/12/02	1	38.60	8	38.55	38.60	-7	1,728	-0.40%
2021/11/30	1	38.50	0	0.00	38.50	1	1,750	0.06%
2021/11/29	1	37.85	0	0.00	37.75	1	1,749	0.06%
2021/11/26	0	0.00	3	38.00	38.00	-3	1,793	-0.17%
2021/11/25	7	38.00	0	0.00	38.20	7	1,799	0.39%
2021/11/24	2	38.50	1	38.20	38.50	1	1,816	0.06%
2021/11/23	1	38.20	0	0.00	38.00	1	1,776	0.06%
2021/11/19	1	38.55	5	38.70	38.55	-4	1,754	-0.23%
2021/11/17	5.1	38.45	0	0.00	38.50	5.1	1,806	0.28%
2021/11/16	3	38.40	4	38.40	38.40	-1	1,823	-0.05%
2021/11/15	1	38.70	0	0.00	38.85	1	1,914	0.05%
2021/11/11	16	38.58	3	38.60	38.50	13	2,024	0.64%
2021/11/10	22	39.21	6	39.15	39.15	16	2,045	0.78%
2021/11/08	13	38.59	0	0.00	38.65	13	2,178	0.60%
2021/11/05	14	38.55	0	0.00	38.60	14	2,243	0.62%
2021/11/04	11	38.62	10	38.80	38.85	1	2,371	0.04%
2021/11/03	2	37.70	0	0.00	37.65	2	2,446	0.08%
2021/11/02	0	0.00	2	37.65	37.65	-2	2,548	-0.08%
2021/11/01	31	38.42	0.3	38.40	38.20	30.7	2,536	1.21%
2021/10/29	4	38.13	2	38.05	38.40	2	2,569	0.08%
2021/10/28	9	38.07	0	0.00	38.30	9	2,579	0.35%
2021/10/27	2.9	38.27	2	38.35	38.30	0.9	2,626	0.03%
2021/10/25	0	0.00	1	38.15	38.10	-1	2,702	-0.04%
2021/10/22	7	38.24	0	0.00	38.20	7	2,755	0.25%
2021/10/21	6	38.31	0	0.00	38.20	6	2,785	0.22%
2021/10/20	1	38.50	1	38.60	38.40	0	2,812	0.00%
2021/10/19	6	38.47	0	0.00	38.55	6	2,859	0.21%
2021/10/18	1	38.60	24	38.76	38.75	-23	2,871	-0.80%
2021/10/14	1	38.75	0	0.00	38.40	1	2,934	0.03%
2021/10/13	2	38.30	0	0.00	38.30	2	3,020	0.07%
2021/10/12	4	38.40	0	0.00	38.60	4	3,027	0.13%
2021/10/07	0	0.00	2	39.10	39.00	-2	3,071	-0.07%
2021/10/06	7	38.74	0	0.00	38.35	7	3,154	0.22%
2021/10/05	2	38.00	0	0.00	38.95	2	3,259	0.06%
2021/10/04	2	38.50	0	0.00	38.40	2	3,258	0.06%
2021/10/01	2	38.80	0	0.00	38.70	2	3,280	0.06%
2021/09/30	7	38.93	0	0.00	39.40	7	3,303	0.21%
2021/09/29	1	38.90	0	0.00	38.90	1	3,297	0.03%
2021/09/28	1	39.00	0	0.00	39.20	1	3,315	0.03%
2021/09/27	5.2	38.73	0	0.00	38.75	5.2	3,306	0.16%
2021/09/23	0	0.00	2	38.98	39.05	-2	3,309	-0.06%
2021/09/22	4	39.01	0	0.00	38.90	4	3,336	0.12%
2021/09/17	3	39.97	0	0.00	39.80	3	3,362	0.09%
2021/09/16	11	40.33	0	0.00	40.25	11	3,388	0.32%
2021/09/08	5	40.02	0	0.00	40.25	5	3,445	0.15%
2021/09/07	6	40.89	7	40.75	40.75	-1	3,444	-0.03%
2021/09/06	9	41.13	35	40.50	40.50	-26	3,432	-0.76%
2021/09/03	13	42.11	0	0.00	41.85	13	3,447	0.38%
2021/09/01	2	42.50	2	42.35	42.50	0	3,474	0.00%
2021/08/31	1	42.10	0	0.00	42.50	1	3,501	0.03%
2021/08/30	3	42.00	5	42.00	42.00	-2	3,521	-0.06%
2021/08/27	2	41.25	0	0.00	41.25	2	3,516	0.06%
2021/08/26	6	40.57	0	0.00	40.85	6	3,540	0.17%
2021/08/24	2	41.15	0	0.00	41.15	2	3,568	0.06%
2021/08/19	0	0.00	1	40.70	40.25	-1	3,593	-0.03%
2021/08/18	5	39.58	12	39.73	40.45	-7	3,500	-0.20%
2021/08/17	13	39.71	0	0.00	39.25	13	3,468	0.37%
2021/08/16	6	40.68	1	40.30	40.70	5	3,447	0.15%
2021/08/13	2	40.75	1	40.70	40.75	1	3,421	0.03%
2021/08/12	2	40.30	0	0.00	40.30	2	3,356	0.06%
2021/08/11	2	38.90	3	38.20	38.90	-1	3,303	-0.03%
2021/08/10	5	37.74	0	0.00	37.70	5	3,274	0.15%
2021/08/09	2	37.90	0	0.00	38.20	2	3,207	0.06%
2021/08/06	1	43.45	10	43.63	43.80	-9	3,156	-0.29%
2021/08/05	1	43.30	6	43.29	43.35	-5	3,106	-0.16%
2021/08/04	0	0.00	2	43.80	43.70	-2	3,219	-0.06%
2021/08/03	1	44.00	0	0.00	44.00	1	3,251	0.03%
2021/08/02	1	43.95	2	43.50	43.95	-1	3,255	-0.03%
2021/07/30	1	43.00	9	43.16	43.00	-8	3,232	-0.25%
2021/07/29	4	43.63	0	0.00	43.70	4	3,226	0.12%
2021/07/28	1	43.80	2	43.75	43.80	-1	3,239	-0.03%
2021/07/27	4	43.85	5	43.82	43.80	-1	3,272	-0.03%
2021/07/26	1	43.80	6	43.85	43.80	-5	3,288	-0.15%
2021/07/23	1	43.30	0	0.00	43.30	1	3,263	0.03%
2021/07/22	2	42.70	0	0.00	42.45	2	3,236	0.06%
2021/07/21	19	42.39	6	42.40	42.40	13	3,274	0.40%
2021/07/20	22	42.55	11	42.61	42.75	11	3,297	0.33%
2021/07/19	13.1	42.40	25	42.29	42.80	-11.9	3,335	-0.36%
2021/07/16	8	41.50	9	41.54	41.35	-1	3,373	-0.03%
2021/07/15	7	40.86	0	0.00	41.15	7	3,442	0.20%
2021/07/14	7	40.84	0	0.00	41.15	7	3,514	0.20%
2021/07/13	1	41.10	8	41.43	41.10	-7	3,587	-0.20%
2021/07/12	11	40.36	0	0.00	40.75	11	3,612	0.30%
2021/07/09	1	39.85	5	39.95	39.85	-4	3,537	-0.11%
2021/07/08	2	39.95	3	39.80	40.00	-1	3,582	-0.03%
2021/07/07	7	39.80	5	39.60	39.80	2	3,604	0.06%
2021/07/05	0	0.00	1	39.10	39.10	-1	3,661	-0.03%
2021/06/29	3	39.38	0	0.00	39.15	3	3,928	0.08%
2021/06/24	1	38.80	0.1	38.80	38.75	0.9	4,352	0.02%
2021/06/22	1	37.50	4	37.55	37.45	-3	4,428	-0.07%
2021/06/18	2	37.60	1	37.55	37.40	1	4,520	0.02%
2021/06/17	7	37.60	0	0.00	37.65	7	4,591	0.15%
2021/06/16	2	37.55	0	0.00	37.60	2	4,612	0.04%
2021/06/15	2	37.78	0	0.00	37.75	2	4,632	0.04%
2021/06/11	1	36.85	0	0.00	37.55	1	4,648	0.02%
2021/06/08	13	36.87	8	36.91	36.80	5	4,714	0.11%
2021/06/07	6	36.52	0	0.00	36.70	6	4,674	0.13%
2021/06/04	4	37.33	18	37.35	37.20	-14	4,662	-0.30%
2021/06/03	1	37.50	1	38.00	37.70	0	4,701	0.00%
2021/06/01	0	0.00	3	37.90	38.15	-3	4,696	-0.06%
2021/05/31	4	37.49	0	0.00	37.50	4	4,713	0.08%
2021/05/28	5.1	37.70	0	0.00	37.80	5.1	4,724	0.11%
2021/05/26	1	36.95	1	37.20	37.45	0	4,866	0.00%
2021/05/25	1	37.05	3	37.22	37.05	-2	4,933	-0.04%
2021/05/24	1	36.85	4	37.20	37.35	-3	5,043	-0.06%
2021/05/21	1	36.75	4	37.05	36.85	-3	5,132	-0.06%
2021/05/19	8	36.21	3	37.00	36.70	5	5,150	0.10%
2021/05/18	26	36.00	8	36.35	36.40	18	5,160	0.35%
2021/05/17	13	34.83	0	0.00	34.45	13	5,177	0.25%
2021/05/13	5	37.42	0	0.00	37.00	5	5,092	0.10%
2021/05/12	5	38.33	0	0.00	37.95	5	5,049	0.10%
2021/05/11	1	41.75	11	41.43	40.55	-10	4,897	-0.20%
2021/05/07	1	41.35	0	0.00	41.65	1	4,832	0.02%
2021/05/06	8	41.70	3	41.90	41.55	5	4,817	0.10%
2021/05/05	1	42.15	0	0.00	42.00	1	4,781	0.02%
2021/05/04	23	42.38	8	43.00	42.05	15	4,761	0.32%
2021/05/03	0	0.00	65	43.47	43.35	-65	4,685	-1.39%
2021/04/29	2	43.50	0	0.00	43.60	2	4,661	0.04%
2021/04/28	2	43.65	0	0.00	43.80	2	4,652	0.04%
2021/04/26	5	43.10	1	43.50	43.70	4	4,624	0.09%
2021/04/23	7	42.73	0	0.00	42.50	7	4,577	0.15%
2021/04/22	5	43.51	9	43.50	43.30	-4	4,539	-0.09%
2021/04/21	0	0.00	3	43.55	43.60	-3	4,426	-0.07%
2021/04/20	7	42.20	41.1	42.20	42.40	-34.1	4,394	-0.78%
2021/04/19	3	42.68	1	41.65	43.00	2	4,439	0.05%
2021/04/16	6	41.04	22	40.92	41.50	-16	4,382	-0.37%
2021/04/15	2	40.45	3	40.45	40.40	-1	4,290	-0.02%
2021/04/14	5	39.76	5	39.96	39.90	0	4,278	0.00%
2021/04/13	5	40.40	44	40.49	40.25	-39	4,286	-0.91%
2021/04/12	28	40.29	9	40.30	40.30	19	4,252	0.45%
2021/04/09	45.1	40.60	3	40.65	40.75	42.1	4,206	1.00%
2021/04/08	8	40.64	2	40.50	40.70	6	4,185	0.14%
2021/04/07	1	40.20	12	39.93	40.20	-11	4,140	-0.27%
2021/04/06	17	39.64	0	0.00	39.60	17	4,068	0.42%
2021/04/01	32	39.44	8	39.20	39.75	24	3,998	0.60%
2021/03/31	22	39.73	17	39.87	39.55	5	3,897	0.13%
2021/03/30	18	39.19	31	39.58	39.95	-13	3,842	-0.34%
2021/03/29	77	39.56	59	39.27	39.25	18	3,718	0.48%
2021/03/26	2	39.45	8	39.46	39.50	-6	3,414	-0.18%
2021/03/25	6	39.62	0.1	39.60	39.75	6	3,446	0.17%
2021/03/24	5	39.66	1	39.30	39.90	4	3,377	0.12%
2021/03/23	14	38.90	10	39.20	39.15	4	3,341	0.12%
2021/03/22	8	38.86	2	38.78	39.05	6	3,335	0.18%
2021/03/19	8	37.90	0	0.00	38.15	8	3,289	0.24%
2021/03/18	13	38.40	1	38.45	38.30	12	3,309	0.36%
2021/03/17	6	38.10	2	38.25	38.05	4	3,377	0.12%
2021/03/16	4	38.14	2	38.35	38.15	2	3,440	0.06%
2021/03/15	8	37.81	1.2	37.92	38.20	6.8	3,623	0.19%
2021/03/12	1	36.80	2	37.15	37.15	-1	3,907	-0.03%
2021/03/10	1	36.95	13	36.98	36.95	-12	3,854	-0.31%
2021/03/09	1	37.75	3.3	37.61	37.35	-2.3	3,847	-0.06%
2021/03/05	1	37.05	0	0.00	36.90	1	3,788	0.03%
2021/03/04	1	36.80	0	0.00	36.95	1	3,823	0.03%
2021/03/03	7	37.14	0	0.00	37.45	7	3,817	0.18%
2021/03/02	1.3	36.87	0	0.00	36.85	1.3	3,772	0.03%
2021/02/26	0	0.00	42	35.25	36.10	-42	3,750	-1.12%
2021/02/25	11.1	35.81	0	0.00	35.70	11.1	3,697	0.30%
2021/02/24	2.2	35.72	6	35.73	36.05	-3.9	3,646	-0.11%
2021/02/23	11	35.11	11	35.09	35.25	0	3,562	0.00%
2021/02/22	3	33.65	0	0.00	33.50	3	3,466	0.09%
2021/02/18	1	33.20	0	0.00	33.70	1	3,475	0.03%
2021/02/17	43	33.85	1	33.85	33.60	42	3,447	1.22%
2021/02/02	1	32.15	0	0.00	32.20	1	3,425	0.03%
2021/02/01	1	31.80	0	0.00	32.05	1	3,467	0.03%
2021/01/20	1	32.25	0	0.00	32.20	1	4,022	0.02%
2021/01/18	2	33.20	0	0.00	33.20	2	4,059	0.05%
2021/01/15	3	33.60	1	33.80	33.40	2	4,055	0.05%
2021/01/14	2	34.35	0	0.00	34.20	2	4,029	0.05%
2021/01/13	0	0.00	2	34.75	34.50	-2	4,026	-0.05%
2021/01/12	5	34.20	6	34.41	34.15	-1	4,009	-0.02%
2021/01/08	1	33.90	3	34.00	33.85	-2	3,853	-0.05%
2021/01/07	2	33.55	0	0.00	33.55	2	3,864	0.05%
2021/01/06	28	33.91	0	0.00	33.65	28	3,912	0.72%
2021/01/04	1	33.40	0	0.00	33.40	1	3,897	0.03%
2020/12/22	17	33.31	0	0.00	33.15	17	4,330	0.39%
2020/12/21	1	34.35	0	0.00	33.80	1	4,367	0.02%
2020/12/16	0	0.00	1	34.00	34.00	-1	4,394	-0.02%
2020/12/15	1	33.70	0	0.00	33.40	1	4,362	0.02%
2020/12/11	2	33.90	2	34.25	34.40	0	4,327	0.00%
2020/12/10	2	33.55	0	0.00	33.50	2	4,267	0.05%
2020/12/09	1	31.95	1	32.60	32.75	0	4,216	0.00%
2020/12/08	3	33.48	1	32.90	32.85	2	4,122	0.05%
2020/11/27	1	37.30	7	37.40	37.35	-6	4,223	-0.14%
2020/11/25	7	37.00	0	0.00	37.05	7	4,336	0.16%
2020/11/20	0	0.00	1	35.05	35.05	-1	4,667	-0.02%
2020/11/18	1	36.30	0	0.00	35.60	1	4,830	0.02%
2020/11/16	4	36.08	2	36.05	36.20	2	5,145	0.04%
2020/11/06	2	34.55	2	34.70	34.80	0	5,540	0.00%
2020/11/04	2	34.20	1	33.50	34.50	1	5,445	0.02%
2020/11/03	0	0.00	3	34.05	34.10	-3	5,349	-0.06%
2020/11/02	2	33.80	1	33.65	34.15	1	5,346	0.02%
2020/10/30	1	34.80	6	35.13	34.80	-5	5,274	-0.09%
2020/10/29	8	36.23	10	36.14	36.25	-2	5,237	-0.04%
2020/10/28	5	36.13	0	0.00	35.70	5	5,193	0.10%
2020/10/27	8	37.46	0	0.00	37.35	8	5,119	0.16%
2020/10/20	0	0.00	3	40.05	39.35	-3	5,414	-0.06%
2020/10/19	3	39.50	0	0.00	39.50	3	5,479	0.05%
2020/10/16	0	0.00	4	39.38	38.85	-4	5,507	-0.07%
2020/10/15	4	39.00	0	0.00	39.10	4	5,583	0.07%
2020/10/14	1	39.75	3	39.68	39.85	-2	5,570	-0.04%
2020/10/13	2	38.80	0	0.00	38.90	2	5,575	0.04%
2020/10/12	12	39.00	25	39.74	39.90	-13	5,666	-0.23%
2020/10/08	4	39.20	31	39.58	39.70	-27	5,762	-0.47%
2020/10/07	42	38.99	0	0.00	38.95	42	5,736	0.73%
2020/10/06	0	0.00	8	39.95	40.00	-8	5,640	-0.14%
2020/10/05	4	39.00	0	0.00	39.25	4	5,637	0.07%
2020/09/29	27	39.22	0	0.00	39.00	27	5,653	0.48%
2020/09/28	0	0.00	16	39.88	39.95	-16	5,630	-0.28%
2020/09/25	1	39.65	3	39.07	38.05	-2	5,610	-0.04%
2020/09/14	0	0.00	1	40.30	40.25	-1	5,435	-0.02%
2020/09/11	1	41.80	0	0.00	41.10	1	5,441	0.02%
2020/09/10	0	0.00	1	42.00	42.00	-1	5,418	-0.02%
2020/09/09	1	41.80	2	41.40	41.50	-1	5,438	-0.02%
2020/09/08	2	41.85	1	41.85	42.00	1	5,394	0.02%
2020/09/07	3	41.93	1	42.50	41.75	2	5,353	0.04%
2020/09/04	1	40.55	3	40.85	40.60	-2	5,190	-0.04%
2020/09/01	2	40.00	0	0.00	40.25	2	4,986	0.04%
2020/08/31	1	39.95	1	40.00	39.50	0	4,909	0.00%
2020/08/28	3	39.55	1.1	39.15	39.15	2	4,876	0.04%
2020/08/27	2	39.30	6	39.94	40.50	-4	4,813	-0.08%
2020/08/26	0	0.00	1	39.00	39.00	-1	4,599	-0.02%
2020/08/25	3	37.55	0	0.00	37.85	3	4,523	0.07%
2020/08/24	1	38.00	0	0.00	37.40	1	4,474	0.02%
2020/08/21	5	37.90	0	0.00	38.10	5	4,383	0.11%
2020/08/20	2	37.80	7	36.56	36.30	-5	4,360	-0.11%
2020/08/19	5	37.81	0	0.00	37.60	5	4,223	0.12%
2020/08/18	0	0.00	4	35.20	35.05	-4	4,023	-0.10%
2020/08/14	0	0.00	3	34.52	35.25	-3	3,929	-0.08%
2020/08/12	5	34.92	4	34.88	34.55	1	3,827	0.03%
2020/08/11	0	0.00	4	35.68	35.70	-4	3,749	-0.11%
2020/08/06	6	35.51	5	35.19	35.10	1	3,740	0.03%
2020/08/05	3	35.90	3	35.90	36.15	0	3,679	0.00%
2020/08/04	9	35.92	3	36.15	36.15	6	3,673	0.16%
2020/07/31	1	35.40	0	0.00	35.40	1	3,634	0.03%
2020/07/29	2	35.83	5	35.98	36.25	-3	3,524	-0.09%
2020/07/28	5	34.20	16	34.43	34.40	-11	3,433	-0.32%
2020/07/27	0	0.00	10	34.88	34.45	-10	3,373	-0.30%
2020/07/24	0	0.00	1	35.20	35.20	-1	3,299	-0.03%
2020/07/23	0	0.00	25	34.63	35.90	-25	3,206	-0.78%
2020/07/22	1	34.00	8	33.98	34.30	-7	3,116	-0.22%
2020/07/21	0	0.00	2	32.90	34.15	-2	3,063	-0.07%
2020/07/20	3	33.12	0	0.00	33.20	3	2,968	0.10%
2020/07/17	20	33.75	0	0.00	33.25	20	2,952	0.68%
2020/07/16	4	32.70	64.2	33.03	33.65	-60.1	2,874	-2.09%
2020/07/15	2	31.40	8	32.01	32.15	-6	2,735	-0.22%
2020/07/14	2	32.30	2	32.40	32.55	0	2,622	0.00%
2020/07/13	1	32.00	0	0.00	32.00	1	2,589	0.04%
2020/07/10	5	31.85	0	0.00	31.85	5	2,645	0.19%
2020/07/09	20.2	32.52	3	32.43	32.35	17.2	2,639	0.65%
2020/07/08	3	33.02	3.1	32.83	32.80	-0.1	2,631	0.00%
2020/07/07	8	33.24	0	0.00	33.00	8	2,622	0.31%
2020/07/06	4	32.50	43	33.04	33.35	-39	2,537	-1.54%
2020/07/03	4	31.60	15	32.46	32.30	-11	2,501	-0.44%
2020/07/02	0	0.00	6	32.30	32.20	-6	2,468	-0.24%
2020/06/24	1	30.90	1	31.05	31.20	0	2,416	0.00%
2020/06/22	0	0.00	2	31.65	31.60	-2	2,381	-0.08%
2020/06/19	0	0.00	20	30.60	30.60	-20	2,354	-0.85%
2020/06/18	28	30.53	0	0.00	30.60	28	2,345	1.19%
2020/06/17	49	31.11	0	0.00	30.85	49	2,313	2.12%
2020/06/16	0	0.00	9	31.59	31.90	-9	2,252	-0.40%
2020/06/15	1	30.50	2	30.60	30.00	-1	2,203	-0.05%
2020/06/12	2	29.90	0	0.00	30.25	2	2,217	0.09%
2020/06/11	45	30.70	21	30.98	30.00	24	2,256	1.06%
2020/06/09	1	30.95	0	0.00	30.90	1	2,349	0.04%
2020/06/08	3	30.95	0	0.00	30.75	3	2,358	0.13%
2020/06/05	3	30.75	1	30.80	30.90	2	2,356	0.08%
2020/06/04	33	30.70	0	0.00	30.65	33	2,375	1.39%
2020/06/03	0	0.00	13	30.65	31.10	-13	2,375	-0.55%
2020/06/02	13	29.94	0	0.00	30.15	13	2,318	0.56%
2020/06/01	0	0.00	1	30.30	30.00	-1	2,339	-0.04%
2020/05/29	1	29.80	1	29.95	29.50	0	2,360	0.00%
2020/05/28	0	0.00	3	30.00	30.05	-3	2,349	-0.13%
2020/05/27	11	29.60	5	29.56	29.50	6	2,307	0.26%
2020/05/26	8	27.60	9	27.98	29.15	-1	2,240	-0.04%
2020/05/25	1	27.10	1	27.15	27.30	0	2,148	0.00%
2020/05/22	0	25.90	1	26.00	25.95	-1	2,117	-0.05%
2020/05/05	1	25.35	0	0.00	25.40	1	2,170	0.05%
2020/04/30	0	0.00	1	26.15	26.20	-1	2,202	-0.05%
2020/04/29	0	0.00	1	26.10	25.75	-1	2,200	-0.05%
2020/04/17	1	24.90	0	0.00	25.00	1	2,297	0.04%
2020/04/10	4	24.15	0	0.00	24.10	4	2,246	0.18%
2020/04/07	0	0.00	1	22.65	22.80	-1	2,249	-0.04%
2020/03/30	0	0.00	1	22.15	22.65	-1	2,209	-0.05%
2020/03/25	0	0.00	2	21.50	21.50	-2	2,180	-0.09%
2020/03/24	2	20.95	1	21.10	20.90	1	2,162	0.05%
2020/03/23	0	0.00	6	20.00	19.90	-6	2,176	-0.28%
2020/03/20	5	19.26	1	19.40	19.40	4	2,192	0.18%
2020/03/13	1	21.50	0	0.00	21.65	1	2,184	0.05%
2020/03/12	0	0.00	1	23.60	23.20	-1	2,126	-0.05%
2020/03/10	7	23.74	0	0.00	24.80	7	2,187	0.32%
2020/03/05	1	26.00	0	0.00	26.25	1	2,525	0.04%
2020/02/25	2	25.50	0	0.00	25.90	2	2,591	0.08%
2020/02/07	10	27.40	0	0.00	27.20	10	2,813	0.36%
2020/01/31	2	27.75	0	0.00	28.20	2	3,331	0.06%
2020/01/30	2	28.15	0	0.00	28.10	2	3,311	0.06%
2020/01/17	0	0.00	10	31.80	31.40	-10	3,268	-0.31%
2020/01/10	6	32.00	0	0.00	32.10	6	3,406	0.18%
2020/01/08	0	0.00	10	31.40	31.10	-10	3,591	-0.28%
2020/01/07	10	31.90	0	0.00	31.80	10	3,685	0.27%
2020/01/06	0	0.00	10	31.20	31.00	-10	3,680	-0.27%
2019/12/25	0	0.00	1	31.35	31.35	-1	3,762	-0.03%
2019/12/24	0	0.00	2	31.48	31.70	-2	3,799	-0.05%
2019/12/20	2	31.58	0	0.00	31.25	2	3,847	0.05%
2019/12/19	1	31.65	0	0.00	31.65	1	3,844	0.03%
2019/12/18	2	31.70	1	32.10	32.00	1	3,885	0.03%
2019/12/17	0	0.00	1	32.20	32.40	-1	3,898	-0.03%
2019/12/16	1	31.75	0	0.00	31.55	1	3,875	0.03%
2019/12/13	0	0.00	3	31.20	31.70	-3	3,899	-0.08%
2019/12/12	0.1	31.65	6	32.15	31.70	-5.9	3,924	-0.15%
2019/12/11	29	31.95	1	31.65	31.65	28	3,916	0.71%
2019/12/09	4	32.40	76	32.89	33.05	-72	3,809	-1.89%
2019/12/06	2	32.55	0	0.00	32.40	2	3,790	0.05%
2019/12/05	0	0.00	12	33.37	33.30	-12	3,776	-0.32%
2019/12/04	32	32.73	12	32.93	33.10	20	3,808	0.53%
2019/12/03	0	0.00	29	32.66	32.85	-29	3,707	-0.78%
2019/12/02	7	32.55	2	32.50	31.90	5	3,632	0.14%
2019/11/29	3	31.83	0	0.00	30.95	3	3,512	0.09%
2019/11/28	0	0.00	7	31.55	31.30	-7	3,436	-0.20%
2019/11/27	1	30.55	1	30.75	31.20	0	3,442	0.00%
2019/11/26	0	0.00	2	30.80	30.70	-2	3,391	-0.06%
2019/11/14	3	29.50	0	0.00	29.35	3	3,896	0.08%
2019/11/07	3	31.80	6	31.48	30.80	-3	4,431	-0.07%
2019/11/04	2	31.20	1	31.00	30.75	1	4,635	0.02%
2019/10/31	4	31.80	5	31.50	31.70	-1	5,012	-0.02%
2019/10/30	23	32.07	16	32.52	32.65	7	4,869	0.14%
2019/10/21	0	0.00	6	30.03	30.20	-6	4,655	-0.13%
2019/10/18	5	29.63	0	0.00	30.15	5	4,653	0.11%
2019/10/17	6	29.34	8	29.87	30.15	-2	4,605	-0.04%
2019/10/16	0	0.00	10	29.45	29.05	-10	4,506	-0.22%
2019/10/15	4	29.45	8	29.81	29.45	-4	4,593	-0.09%
2019/10/14	7	28.71	2	28.75	29.30	5	4,531	0.11%
2019/10/09	10	28.42	1	28.75	28.75	9	4,586	0.20%
2019/10/04	4	27.95	5	28.29	28.35	-1	4,766	-0.02%
2019/10/03	6	27.72	7	28.14	28.40	-1	4,957	-0.02%
2019/10/02	0	0.00	1	27.50	27.55	-1	4,983	-0.02%
2019/10/01	1	27.00	0	0.00	27.00	1	5,067	0.02%
2019/09/26	1	28.00	0	0.00	27.90	1	5,186	0.02%
2019/09/25	0	0.00	2	28.40	28.50	-2	5,205	-0.04%
2019/09/24	10	28.65	0	0.00	28.50	10	5,274	0.19%
2019/09/23	4	28.53	4	28.95	28.95	0	5,383	0.00%
2019/09/20	2	28.95	0	0.00	28.95	2	5,436	0.04%
2019/09/19	6	29.18	0	0.00	29.25	6	5,680	0.11%
2019/09/18	1	29.55	2	29.68	29.45	-1	5,930	-0.02%
2019/09/17	2	29.58	0	0.00	29.50	2	5,926	0.03%
2019/09/16	0	0.00	2	29.00	29.20	-2	6,053	-0.03%
2019/09/12	2	28.60	0	0.00	28.65	2	6,065	0.03%
2019/09/09	4	28.23	2	28.20	28.75	2	6,223	0.03%
2019/09/06	4	28.88	2	28.90	28.60	2	6,327	0.03%
2019/09/05	2	29.60	1	29.75	29.55	1	6,406	0.02%
2019/09/04	1	29.55	3	29.63	29.80	-2	6,439	-0.03%
2019/09/03	16	29.20	2	29.28	29.00	14	6,584	0.21%
2019/08/30	6	29.22	6	29.42	29.40	0	6,696	0.00%
2019/08/29	1	29.55	0	0.00	29.40	1	6,829	0.01%
2019/08/28	10	29.16	10	29.61	29.75	0	6,902	0.00%
2019/08/27	21	29.82	7	30.03	29.10	14	6,961	0.20%
2019/08/26	1	30.20	2	30.68	30.55	-1	7,187	-0.01%
2019/08/23	15	30.55	0	0.00	30.65	15	7,380	0.20%
2019/08/22	1	30.60	1	30.70	30.50	0	7,476	0.00%
2019/08/21	0	0.00	3	30.10	29.85	-3	7,625	-0.04%
2019/08/20	3	29.45	50	29.70	29.85	-47	7,849	-0.60%
2019/08/19	0	0.00	0.1	29.70	29.70	-0.1	8,016	0.00%
2019/08/16	1	29.65	10	29.78	29.25	-9	8,194	-0.11%
2019/08/14	0	0.00	5	28.59	29.10	-5	8,078	-0.06%
2019/08/12	3	29.05	0	0.00	29.05	3	7,932	0.04%
2019/08/08	2	28.55	5	28.50	28.65	-3	7,829	-0.04%
2019/08/07	50	28.18	12	28.33	28.00	38	7,785	0.49%
2019/08/06	0	0.00	2	27.20	26.90	-2	7,765	-0.03%
2019/08/05	10	27.73	0	0.00	27.50	10	7,740	0.13%
2019/08/02	0	0.00	2	26.10	26.25	-2	7,432	-0.03%
2019/07/31	2	25.00	0	0.00	25.25	2	7,382	0.03%
2019/07/22	1	26.55	0	0.00	26.55	1	7,218	0.01%
2019/07/18	3	26.30	0	0.00	27.25	3	7,182	0.04%
2019/07/17	0	0.00	1	26.70	26.45	-1	7,151	-0.01%
2019/07/15	3	25.97	0	0.00	25.95	3	6,997	0.04%
2019/07/10	5	26.78	0	0.00	26.80	5	6,779	0.07%
2019/07/09	1.1	27.35	1	27.25	27.35	0.1	6,692	0.00%
2019/07/08	2	25.50	1	25.65	25.65	1	6,489	0.02%
2019/07/05	17	26.41	4	26.85	26.30	13	6,415	0.20%
2019/07/04	3	27.27	0	0.00	27.00	3	6,316	0.05%
2019/07/02	2	28.20	0	0.00	28.25	2	6,143	0.03%
2019/07/01	1	27.80	2	28.25	27.80	-1	6,108	-0.02%
2019/06/28	16	28.53	0	0.00	28.10	16	6,040	0.26%
2019/06/27	10	29.28	1	29.70	29.35	9	5,939	0.15%
2019/06/26	25	30.44	8	31.19	29.80	17	5,856	0.29%
2019/06/25	1	30.50	3	30.63	30.65	-2	5,568	-0.04%
2019/06/24	0	0.00	1	28.60	28.75	-1	5,302	-0.02%
2019/06/21	11	28.30	10	28.55	28.55	1	5,269	0.02%
2019/06/20	2	28.95	0	0.00	29.00	2	5,090	0.04%
2019/06/19	0	0.00	7	29.49	29.30	-7	5,049	-0.14%
2019/06/17	4	28.66	0	0.00	28.80	4	4,927	0.08%
2019/06/14	1	28.85	1	29.10	29.15	0	4,865	0.00%
2019/06/13	3	27.90	0	0.00	27.90	3	4,727	0.06%
2019/06/12	15	29.35	0	0.00	29.25	15	4,555	0.33%
2019/06/11	2	29.40	16	29.55	29.95	-14	4,482	-0.31%
2019/06/10	17	28.63	8	28.75	28.50	9	4,286	0.21%
2019/06/06	0	0.00	1	29.15	29.15	-1	4,152	-0.02%
2019/06/04	1	28.00	4	28.70	28.70	-3	3,912	-0.08%
2019/06/03	0	0.00	4	28.50	28.20	-4	3,815	-0.10%
2019/05/31	7	27.89	2	28.80	28.25	5	3,700	0.14%
2019/05/30	4	27.80	0	0.00	28.00	4	3,383	0.12%
2019/05/29	0	0.00	3	26.67	26.60	-3	3,151	-0.10%
2019/05/28	26	26.68	16	26.43	25.95	10	2,933	0.34%
2019/05/27	5	25.60	140	26.71	27.00	-135	2,663	-5.07%	大賣/鉅額交易
2019/05/24	3	24.63	2	24.70	24.75	1	2,390	0.04%
2019/05/22	0	0.00	7	22.74	22.90	-7	2,008	-0.35%
2019/05/21	0	0.00	5	22.10	22.50	-5	1,992	-0.25%
2019/05/17	10	22.00	5	22.15	21.45	5	1,865	0.27%
2019/05/16	5	22.50	0	0.00	22.60	5	1,810	0.28%
2019/05/15	2	22.70	1	22.75	22.70	1	1,783	0.06%
2019/05/14	3	22.80	12	22.95	22.95	-9	1,721	-0.52%
2019/05/13	2	22.40	0	0.00	22.55	2	1,583	0.13%
2019/05/06	4	20.95	4	21.03	20.85	0	1,361	0.00%
2019/05/03	2	20.90	4	21.08	21.50	-2	1,338	-0.15%
2019/05/02	0	0.00	2	20.90	20.95	-2	1,318	-0.15%
2019/04/30	2	20.95	0	0.00	21.05	2	1,316	0.15%
2019/04/29	1	20.85	2	21.05	21.05	-1	1,313	-0.08%
2019/04/26	1	21.00	0	0.00	21.00	1	1,297	0.08%
2019/04/25	1	20.95	0	0.00	20.90	1	1,291	0.08%
2019/04/24	2	21.05	4	21.34	21.05	-2	1,299	-0.15%
2019/04/23	2	20.75	8	20.88	21.10	-6	1,278	-0.47%
2019/04/22	4	20.54	4	20.43	20.50	0	1,235	0.00%
2019/04/18	2	19.85	0	0.00	19.85	2	1,282	0.16%
2019/04/17	4	19.95	0	0.00	20.00	4	1,332	0.30%
2019/04/16	2	20.05	0	0.00	20.10	2	1,323	0.15%
2019/04/15	6	20.08	2	20.25	20.15	4	1,334	0.30%
2019/04/11	5	20.11	0	0.00	20.05	5	1,353	0.37%
2019/04/03	0	20.05	0	0.00	20.10	0	1,335	0.00%
2019/04/01	0	20.20	0	0.00	20.20	0	1,295	0.00%
2019/03/22	0	0.00	1	19.60	19.60	-1	1,380	-0.07%
2019/03/13	1	19.25	0	0.00	19.20	1	1,557	0.06%
2019/02/22	1	19.00	0	0.00	19.15	1	1,909	0.05%
2019/02/21	1	19.25	0	0.00	19.25	1	1,900	0.05%
2019/01/14	1	20.40	0	0.00	19.95	1	2,497	0.04%
2018/12/13	0	0.00	5	20.00	20.50	-5	3,207	-0.16%
2018/12/12	0	0.00	2	19.90	20.10	-2	3,178	-0.06%
2018/12/10	0	0.00	2	19.60	19.10	-2	3,199	-0.06%
2018/12/03	0	0.00	1	19.50	19.50	-1	3,133	-0.03%
2018/11/30	0	0.00	1	19.30	19.40	-1	3,110	-0.03%
2018/11/28	7	19.31	0	0.00	19.10	7	3,116	0.22%
2018/10/26	2	17.20	0	0.00	16.80	2	2,871	0.07%
2018/10/16	0	0.00	40	20.11	20.15	-40	2,135	-1.87%
2018/10/12	0	0.00	1	20.35	20.80	-1	2,110	-0.05%
2018/10/05	40	22.69	0	0.00	22.65	40	1,941	2.06%
2018/10/04	1	23.60	0	0.00	23.55	1	1,857	0.05%
2018/08/16	0	0.00	4	20.45	20.55	-4	2,307	-0.17%
2018/08/14	4	21.20	0	0.00	21.30	4	2,311	0.17%
2018/07/06	0	0.00	1	21.30	21.50	-1	2,321	-0.04%
2018/06/28	0	0.00	3	22.15	22.05	-3	2,182	-0.14%
2018/06/22	0	0.00	3	22.75	22.80	-3	2,200	-0.14%
2018/06/21	0	0.00	13	22.72	22.75	-13	2,208	-0.59%
2018/06/13	0	0.00	4	22.00	22.00	-4	2,147	-0.19%
2018/06/07	3	22.80	0	0.00	23.20	3	2,103	0.14%
2018/06/04	2	21.90	0	0.00	22.30	2	1,981	0.10%
2018/05/29	2	21.15	0	0.00	20.85	2	1,891	0.11%
2018/05/25	10	22.00	0	0.00	22.00	10	1,843	0.54%
2018/05/24	1	21.35	1	21.55	21.75	0	1,805	0.00%
2018/05/23	1	21.20	0	0.00	21.50	1	1,793	0.06%
2018/05/21	2	21.30	0	0.00	21.50	2	1,755	0.11%
2018/05/18	5	20.72	0	0.00	20.80	5	1,705	0.29%
2018/03/28	0	20.90	0	0.00	20.90	0	3,452	0.00%
2018/03/27	1	21.00	0	0.00	20.55	1	3,438	0.03%
2018/03/21	0	0.00	10	21.55	21.50	-10	3,381	-0.30%
2018/03/16	10	21.30	0	0.00	20.90	10	3,325	0.30%
2018/02/12	1	20.40	0	0.00	20.40	1	3,432	0.03%
2018/01/18	0	0.00	1	24.00	23.00	-1	3,253	-0.03%
2018/01/15	0	0.00	1	22.85	22.45	-1	2,889	-0.03%
2018/01/10	0	0.00	2	22.00	22.00	-2	2,497	-0.08%
2018/01/09	0	0.00	3	21.35	21.35	-3	2,444	-0.12%
2018/01/04	2	21.80	0	0.00	21.80	2	2,401	0.08%
2018/01/03	7	22.01	0	0.00	21.85	7	2,314	0.30%