冠德 (2520)-凱基-市政券商分點個股進出

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
61.6
漲跌
▼1.8
漲幅
-2.84%
成交量
33,388張
產業
上市營建類股
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－凱基-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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
2024/05/07	34	61.56	13.1	62.40	61.60	20.9	9,186	0.23%
2024/05/06	8	62.40	6	62.19	63.40	2	8,657	0.02%
2024/05/03	29	59.52	28	60.16	61.00	1	8,213	0.01%
2024/05/02	10.2	58.98	20.2	59.20	60.00	-10.1	7,784	-0.13%
2024/04/30	32.1	55.01	21.4	56.16	56.30	10.8	7,191	0.15%
2024/04/29	2	57.00	9.5	56.81	57.50	-7.5	6,801	-0.11%
2024/04/26	674.1	54.18	663	55.98	54.60	11.1	6,223	0.18%	大買/大賣/
2024/04/25	17	52.51	19	52.44	52.50	-2	5,733	-0.04%
2024/04/24	25	50.54	22	51.02	50.50	3	5,350	0.06%
2024/04/23	30	49.01	30.3	49.91	50.80	-0.3	5,194	-0.01%
2024/04/22	43.5	49.89	46	50.96	48.95	-2.5	4,823	-0.05%
2024/04/19	22.1	48.51	40	49.41	49.40	-17.9	3,703	-0.48%
2024/04/18	6.5	47.68	18.9	48.80	49.40	-12.4	3,077	-0.40%
2024/04/17	3	44.02	3	44.85	44.95	0	2,795	0.00%
2024/04/16	4	43.30	1	43.35	43.20	3	2,747	0.11%
2024/04/15	0	0.00	0	44.30	44.20	0	2,686	0.00%
2024/04/12	2	45.05	0	45.20	45.25	2	2,704	0.07%
2024/04/11	4.1	42.78	1	44.30	44.90	3.1	2,753	0.11%
2024/04/10	0	0.00	1.5	43.05	43.50	-1.5	2,642	-0.06%
2024/04/09	0	0.00	0	42.78	42.75	0	2,585	0.00%
2024/04/08	11	42.36	0	42.50	42.50	11	2,552	0.43%
2024/04/03	0.1	42.20	0	0.00	41.85	0.1	2,494	0.00%
2024/04/02	0	0.00	0	42.70	42.65	0	2,456	0.00%
2024/04/01	30	42.05	3	42.73	42.35	27	2,392	1.13%
2024/03/29	20	41.38	0	0.00	41.80	20	2,302	0.87%
2024/03/28	1	41.30	3	41.22	41.05	-2	2,268	-0.09%
2024/03/27	2	40.83	4	40.95	41.30	-2	2,232	-0.09%
2024/03/26	11	39.70	1	39.65	39.75	10	2,109	0.47%
2024/03/22	0	39.00	0	0.00	38.65	0	2,089	0.00%
2024/03/20	11	38.51	0	0.00	38.30	11	2,122	0.52%
2024/03/19	10	38.90	0	0.00	38.95	10	2,210	0.45%
2024/03/18	0	0.00	2	38.90	38.80	-2	2,231	-0.09%
2024/03/15	0.5	38.90	0	0.00	38.55	0.5	2,243	0.02%
2024/03/13	0.1	38.50	0	0.00	38.65	0.1	2,267	0.00%
2024/03/12	0	0.00	2	39.10	39.30	-2	2,287	-0.09%
2024/03/11	1	38.65	0	0.00	38.75	1	2,309	0.04%
2024/03/08	0	38.30	0	0.00	38.20	0	2,352	0.00%
2024/03/07	0.1	38.50	0	0.00	38.45	0.1	2,366	0.00%
2024/03/05	10.1	38.70	0	0.00	38.70	10.1	2,372	0.42%
2024/03/04	5	38.80	47	38.92	38.90	-42	2,360	-1.78%
2024/02/23	0.1	40.00	28	39.95	39.85	-28	2,364	-1.18%
2024/02/02	0	38.70	0	0.00	38.60	0	2,280	0.00%
2024/02/01	0	39.40	0	0.00	39.25	0	2,264	0.00%
2024/01/31	0	39.30	0	0.00	39.55	0	2,259	0.00%
2024/01/30	0	39.30	0	0.00	39.20	0	2,259	0.00%
2024/01/29	3.1	39.40	0	0.00	39.55	3.1	2,260	0.14%
2024/01/25	10	38.65	0	0.00	38.55	10	2,219	0.45%
2024/01/24	1	38.65	6	38.60	38.55	-5	2,221	-0.23%
2024/01/22	10	38.58	0	0.00	38.80	10	2,240	0.45%
2024/01/19	10	38.20	0	0.00	38.10	10	2,278	0.44%
2024/01/18	2	38.08	0	0.00	38.00	2	2,276	0.09%
2024/01/17	0	0.00	1	38.70	37.85	-1	2,257	-0.04%
2024/01/15	0	0.00	1	40.00	39.95	-1	2,206	-0.05%
2024/01/12	1	39.15	0	0.00	39.10	1	2,170	0.05%
2024/01/11	9	39.20	0	0.00	39.20	9	2,147	0.42%
2024/01/10	5	39.25	0	0.00	39.25	5	2,173	0.23%
2024/01/09	1	40.35	2	40.30	39.90	-1	2,152	-0.05%
2024/01/08	0	0.00	7	40.90	40.80	-7	2,110	-0.33%
2024/01/05	3	41.47	10.1	40.51	40.90	-7.1	2,032	-0.35%
2023/12/29	0	0.00	1	38.85	38.85	-1	1,839	-0.05%
2023/12/28	7	38.75	0	0.00	38.80	7	1,844	0.38%
2023/12/26	11	38.95	0.3	38.93	39.00	10.7	1,838	0.58%
2023/12/19	0.3	38.15	0	0.00	38.50	0.3	1,782	0.02%
2023/12/18	1	38.40	0	0.00	38.10	1	1,779	0.06%
2023/12/14	35	39.10	1	39.60	39.10	34	1,719	1.98%
2023/12/11	10	37.35	1	37.40	37.70	9	1,543	0.58%
2023/12/08	10	38.13	1	38.00	38.15	9	1,511	0.60%
2023/12/07	0	0.00	4	38.55	38.70	-4	1,449	-0.28%
2023/12/06	4	39.53	0	39.75	39.00	4	1,398	0.29%
2023/12/04	0	0.00	8	38.50	38.45	-8	1,303	-0.61%
2023/11/30	0	0.00	0	37.65	37.50	0	1,290	0.00%
2023/11/23	40	36.70	0	0.00	36.60	40	1,357	2.95%
2023/11/22	1	36.10	0	0.00	36.25	1	1,345	0.07%
2023/11/21	0.1	36.20	0.2	36.19	36.10	-0.1	1,349	-0.01%
2023/11/20	0	0.00	0.4	36.45	36.45	-0.4	1,332	-0.03%
2023/11/16	0	0.00	0.1	35.50	35.55	-0.1	1,338	-0.01%
2023/11/15	0	0.00	0.1	35.00	35.50	-0.1	1,359	-0.01%
2023/11/09	0.1	34.80	0	0.00	34.75	0.1	1,430	0.01%
2023/10/30	0.1	34.65	0	0.00	34.45	0.1	1,747	0.01%
2023/10/27	0	0.00	1	34.05	34.55	-1	1,744	-0.06%
2023/10/26	0.1	33.50	0	0.00	33.40	0.1	1,764	0.00%
2023/10/25	0.1	33.95	0	0.00	34.05	0.1	1,782	0.00%
2023/10/24	0	0.00	2	34.05	34.40	-2	1,845	-0.11%
2023/10/23	0	0.00	1	33.65	33.75	-1	1,868	-0.05%
2023/10/06	3	33.85	0	0.00	34.10	3	1,850	0.16%
2023/10/04	0.3	33.42	0	0.00	33.40	0.3	1,815	0.01%
2023/10/03	1	33.25	0	0.00	33.70	1	1,800	0.06%
2023/10/02	3	32.88	0	0.00	33.25	3	1,798	0.17%
2023/09/28	0	0.00	0	33.40	33.15	0	1,805	0.00%
2023/09/26	0.1	32.50	0	0.00	32.35	0.1	1,826	0.00%
2023/09/20	0	33.05	0	0.00	33.10	0	1,815	0.00%
2023/09/19	0.1	33.50	0	0.00	33.25	0.1	1,811	0.00%
2023/09/15	1	33.55	0	0.00	33.50	1	1,809	0.06%
2023/09/14	0	0.00	0	33.75	33.90	0	1,787	0.00%
2023/09/04	3	34.08	0	0.00	34.00	3	1,743	0.17%
2023/09/01	0	0.00	3	33.85	34.00	-3	1,703	-0.18%
2023/08/30	1	31.55	0	0.00	31.85	1	1,577	0.06%
2023/08/25	2	31.13	0	0.00	31.00	2	1,547	0.13%
2023/08/24	1	31.35	0	0.00	31.30	1	1,539	0.06%
2023/08/22	0	0.00	14	31.50	31.45	-14	1,529	-0.92%
2023/08/21	3	31.97	0	0.00	31.70	3	1,502	0.20%
2023/08/15	3	31.02	0	0.00	30.90	3	1,390	0.22%
2023/08/14	0	0.00	13	31.21	31.20	-13	1,373	-0.95%
2023/08/11	3	33.00	0	0.00	32.70	3	1,310	0.23%
2023/08/09	0	0.00	20	32.40	32.15	-20	1,235	-1.62%
2023/08/08	9	32.58	1	32.80	32.45	8	1,205	0.66%
2023/08/07	3	31.93	0	0.00	32.05	3	1,172	0.26%
2023/08/04	1	31.90	42	31.67	31.80	-41	1,144	-3.58%
2023/08/02	6	32.12	1	31.35	31.90	5	1,076	0.46%
2023/07/31	0	0.00	9	30.40	30.55	-9	952	-0.95%
2023/07/27	1	28.55	0	0.00	28.95	1	846	0.12%
2023/07/20	1	29.85	0	0.00	29.80	1	659	0.15%
2023/07/19	1	29.80	0	0.00	29.85	1	633	0.16%
2023/07/18	0.1	30.00	0	0.00	29.90	0.1	620	0.01%
2023/07/12	0.1	30.20	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%
2023/07/06	1	30.45	0	0.00	30.55	1	612	0.16%
2023/07/05	0	0.00	0.3	30.75	30.75	-0.3	601	-0.05%
2023/06/14	0	0.00	1	30.25	30.30	-1	638	-0.16%
2023/06/13	0.1	30.45	0	0.00	30.55	0.1	655	0.01%
2023/06/12	0	0.00	1	30.45	30.55	-1	687	-0.15%
2023/06/01	0.1	29.50	0	0.00	29.40	0.1	697	0.01%
2023/05/30	0	0.00	1	29.55	29.60	-1	696	-0.14%
2023/05/26	0	0.00	2	29.80	29.65	-2	692	-0.29%
2023/05/24	3	29.85	0	0.00	29.90	3	688	0.44%
2023/05/15	0	29.35	0	0.00	29.25	0	687	0.00%
2023/05/11	0	29.50	0	0.00	29.25	0	701	0.00%
2023/05/10	0	29.50	0	0.00	29.55	0	705	0.00%
2023/05/09	0	29.80	0	0.00	29.45	0	709	0.00%
2023/04/27	8	29.50	0	0.00	29.45	8	741	1.08%
2023/04/25	1.1	29.28	1	28.95	28.75	0.1	735	0.01%
2023/04/20	30.1	29.65	0	0.00	29.60	30.1	726	4.14%
2023/04/19	20	30.30	0	0.00	30.30	20	717	2.79%
2023/04/18	30	30.35	0	0.00	30.30	30	719	4.17%
2023/04/11	0.1	30.50	0	0.00	30.65	0.1	736	0.01%
2023/03/30	0.5	30.00	0	0.00	30.10	0.5	708	0.06%
2023/03/27	0	0.00	2	30.00	30.00	-2	729	-0.27%
2023/03/23	0	0.00	1.5	29.57	29.50	-1.5	714	-0.21%
2023/03/21	4	28.82	0	0.00	28.85	4	697	0.58%
2023/03/20	0	0.00	1	28.70	28.80	-1	743	-0.13%
2023/03/17	0	0.00	0.1	28.40	28.20	-0.1	742	-0.01%
2023/03/16	2	28.50	0	0.00	28.15	2	716	0.28%
2023/03/15	3.1	28.67	0	0.00	28.70	3.1	704	0.44%
2023/03/13	1	29.20	0	0.00	29.45	1	674	0.15%
2023/03/09	2	29.60	1	29.70	29.45	1	668	0.15%
2023/03/06	1	29.20	0	0.00	29.25	1	680	0.15%
2023/02/24	0	0.00	1	29.00	29.05	-1	682	-0.15%
2023/02/23	0	0.00	2	29.10	29.15	-2	682	-0.29%
2023/02/16	1	28.70	0	0.00	28.75	1	759	0.13%
2023/02/14	0.1	28.65	0	0.00	28.55	0.1	768	0.01%
2023/02/13	0.1	28.70	0	0.00	28.65	0.1	783	0.01%
2023/02/09	0.1	29.15	0.5	28.85	28.75	-0.4	786	-0.05%
2023/02/06	0	0.00	4	29.20	29.40	-4	824	-0.49%
2023/02/01	1	28.95	0	0.00	28.90	1	804	0.12%
2023/01/17	4.5	28.74	0.1	28.75	28.70	4.4	804	0.55%
2023/01/11	0.1	29.50	0	0.00	29.20	0.1	822	0.01%
2023/01/04	2	29.55	0	0.00	29.50	2	841	0.24%
2022/12/21	0	0.00	6	28.51	28.25	-6	963	-0.62%
2022/12/16	4	28.55	0	0.00	28.60	4	1,001	0.40%
2022/12/14	0	0.00	2	28.95	28.75	-2	1,020	-0.20%
2022/12/09	0.5	28.05	0	0.00	27.90	0.5	976	0.05%
2022/12/07	0.1	27.70	1	27.50	27.50	-0.9	1,016	-0.09%
2022/12/02	1	27.95	0	0.00	27.95	1	1,069	0.09%
2022/11/24	0	0.00	1	27.90	27.75	-1	1,103	-0.09%
2022/11/15	4	27.40	0	0.00	27.60	4	1,122	0.36%
2022/11/10	0	26.75	0	0.00	26.70	0	1,157	0.00%
2022/11/09	2.3	26.68	0	0.00	26.80	2.3	1,161	0.19%
2022/11/04	2	25.38	0	0.00	25.50	2	1,151	0.17%
2022/10/25	2	23.95	0	0.00	23.70	2	1,270	0.16%
2022/10/13	0.2	24.10	2	24.00	23.85	-1.8	1,365	-0.13%
2022/10/05	0.1	25.50	0	0.00	25.30	0.1	1,393	0.01%
2022/09/28	1.1	23.91	0	24.05	23.95	1.1	1,354	0.08%
2022/09/26	0.1	25.25	0	0.00	24.95	0.1	1,311	0.01%
2022/09/23	0.1	26.10	0	0.00	25.90	0.1	1,302	0.01%
2022/09/22	0.1	26.35	0	0.00	26.25	0.1	1,302	0.01%
2022/09/19	1	26.95	0	0.00	26.95	1	1,289	0.08%
2022/09/16	0	0.00	6	27.30	27.10	-6	1,305	-0.46%
2022/09/14	0.1	27.00	0	0.00	27.00	0.1	1,290	0.01%
2022/09/13	5	27.85	0	0.00	27.60	5	1,270	0.39%
2022/09/08	7	27.05	0	0.00	26.95	7	1,242	0.56%
2022/09/07	0.1	26.50	0	0.00	26.40	0.1	1,208	0.01%
2022/09/06	0.1	27.20	0	0.00	27.05	0.1	1,187	0.01%
2022/08/23	0.1	28.15	0	0.00	28.00	0.1	1,091	0.01%
2022/08/18	0	0.00	5	27.60	27.70	-5	1,035	-0.48%
2022/08/17	0.9	28.30	0	0.00	28.10	0.9	1,020	0.09%
2022/08/08	0.1	27.20	0	0.00	27.15	0.1	962	0.01%
2022/08/04	1	26.20	0	0.00	26.55	1	975	0.10%
2022/08/03	0.1	26.75	0	0.00	26.70	0.1	964	0.01%
2022/07/29	5	29.90	0	0.00	30.00	5	894	0.56%
2022/07/26	1	30.00	0	0.00	29.85	1	805	0.12%
2022/07/25	0	0.00	1	29.95	30.05	-1	789	-0.13%
2022/07/22	1	29.60	0	0.00	29.65	1	780	0.13%
2022/07/18	1	29.15	0	0.00	29.90	1	769	0.13%
2022/07/15	0.1	29.00	0	0.00	28.70	0.1	754	0.01%
2022/06/30	1	33.75	0	0.00	32.60	1	760	0.13%
2022/06/10	0.2	35.00	0	0.00	35.00	0.2	1,004	0.02%
2022/06/06	0	0.00	1	34.80	34.90	-1	1,021	-0.10%
2022/06/02	2	34.40	0	0.00	34.60	2	1,045	0.19%
2022/05/20	0	0.00	1	34.65	34.50	-1	1,135	-0.09%
2022/05/19	0	0.00	1	34.30	34.25	-1	1,171	-0.09%
2022/05/18	0	0.00	2	34.40	34.65	-2	1,171	-0.17%
2022/05/16	2	34.00	2	33.93	33.85	0	1,179	0.00%
2022/05/11	1	33.35	1	33.55	34.05	0	1,154	0.00%
2022/05/09	0.1	34.00	0	0.00	33.90	0.1	1,148	0.01%
2022/05/06	3	34.42	0	0.00	34.40	3	1,149	0.26%
2022/05/05	1	35.00	0	0.00	34.85	1	1,158	0.09%
2022/04/28	0	0.00	1	34.55	34.45	-1	1,210	-0.08%
2022/04/27	0	0.00	1	34.45	34.60	-1	1,213	-0.08%
2022/04/25	1	35.05	0	0.00	34.55	1	1,219	0.08%
2022/04/21	0	0.00	1	35.40	35.20	-1	1,236	-0.08%
2022/04/14	2	34.85	0	0.00	34.95	2	1,284	0.16%
2022/04/13	2	34.55	2	34.65	34.85	0	1,298	0.00%
2022/04/12	2	34.70	0	0.00	34.45	2	1,305	0.15%
2022/04/11	2	35.30	3	35.20	35.10	-1	1,285	-0.08%
2022/04/08	0	0.00	0.2	35.60	35.60	-0.2	1,282	-0.02%
2022/04/06	0	0.00	3	35.55	35.70	-3	1,264	-0.24%
2022/03/31	0	0.00	1	36.10	36.10	-1	1,233	-0.08%
2022/03/30	0	0.00	22	36.20	36.05	-22	1,234	-1.78%
2022/03/28	4.5	36.20	23	36.53	36.40	-18.5	1,228	-1.51%
2022/03/24	0	0.00	30	38.80	38.65	-30	1,159	-2.59%
2022/03/23	50	39.01	0	0.00	38.95	50	1,169	4.28%
2022/03/11	0	0.00	12	37.45	37.10	-12	1,187	-1.01%
2022/03/10	0	0.00	32	37.41	37.30	-32	1,193	-2.68%
2022/03/09	0	0.00	10	37.10	37.05	-10	1,213	-0.82%
2022/03/07	0.4	37.20	0	0.00	37.30	0.4	1,220	0.03%
2022/03/03	0	0.00	2	38.10	38.20	-2	1,242	-0.16%
2022/03/01	2	37.70	0	0.00	37.80	2	1,280	0.16%
2022/02/24	0	0.00	1.1	37.56	37.10	-1.1	1,349	-0.08%
2022/02/22	1	37.75	0	0.00	37.85	1	1,380	0.07%
2022/02/21	2	38.15	2	37.95	38.30	0	1,371	0.00%
2022/02/10	1	36.85	0	0.00	37.05	1	1,454	0.07%
2022/02/07	1	36.35	7	35.92	36.75	-6	1,519	-0.39%
2022/01/26	0	0.00	0.1	35.55	35.50	-0.1	1,533	-0.01%
2022/01/25	2	35.05	0	0.00	35.30	2	1,595	0.13%
2022/01/24	3	35.45	1	35.65	35.80	2	1,605	0.12%
2022/01/21	22	36.00	0	0.00	35.95	22	1,612	1.36%
2022/01/20	5	36.35	0	0.00	36.35	5	1,605	0.31%
2022/01/19	0	0.00	3	36.70	36.40	-3	1,607	-0.19%
2022/01/18	0	0.00	1	36.45	36.25	-1	1,607	-0.06%
2022/01/14	2.1	36.33	0	0.00	36.20	2.1	1,596	0.13%
2022/01/11	1	36.40	1	36.70	36.85	0	1,623	0.00%
2022/01/10	1	36.75	1	36.90	36.70	0	1,613	0.00%
2022/01/07	1	37.10	0	0.00	36.90	1	1,607	0.06%
2022/01/05	4	37.39	0	0.00	37.45	4	1,599	0.25%
2022/01/04	7	37.49	0.4	37.65	37.55	6.6	1,608	0.41%
2022/01/03	2	37.75	0	0.00	37.70	2	1,605	0.12%
2021/12/29	0	0.00	1	37.75	37.80	-1	1,624	-0.06%
2021/12/28	7	37.64	0	0.00	37.60	7	1,641	0.43%
2021/12/23	15.1	37.48	0	0.00	37.45	15.1	1,706	0.88%
2021/12/22	2	37.55	0	0.00	37.65	2	1,692	0.12%
2021/12/21	1	37.65	0	0.00	37.65	1	1,705	0.06%
2021/12/16	0	0.00	0.1	38.00	37.85	-0.1	1,715	-0.01%
2021/12/14	0.1	38.30	8	38.10	38.10	-7.9	1,705	-0.46%
2021/12/09	0	0.00	3	38.95	38.80	-3	1,675	-0.18%
2021/12/07	0	0.00	22	38.74	38.85	-22	1,690	-1.30%
2021/12/06	1	38.55	0	0.00	38.65	1	1,685	0.06%
2021/12/03	0.1	38.90	0	0.00	38.75	0.1	1,713	0.01%
2021/11/29	3	37.75	0	0.00	37.75	3	1,749	0.17%
2021/11/26	3	38.00	0	0.00	38.00	3	1,793	0.17%
2021/11/24	2.2	38.45	0	0.00	38.50	2.2	1,816	0.12%
2021/11/19	0	0.00	2	38.75	38.55	-2	1,754	-0.11%
2021/11/16	2	38.50	0	0.00	38.40	2	1,823	0.11%
2021/11/11	0	0.00	1	38.90	38.50	-1	2,024	-0.05%
2021/11/10	1	38.85	0	0.00	39.15	1	2,045	0.05%
2021/11/08	1	38.50	2	38.70	38.65	-1	2,178	-0.05%
2021/11/05	1	38.45	0	0.00	38.60	1	2,243	0.04%
2021/11/04	2	38.90	1	38.90	38.85	1	2,371	0.04%
2021/11/03	1	37.50	0	0.00	37.65	1	2,446	0.04%
2021/11/02	26	37.79	0	0.00	37.65	26	2,548	1.02%
2021/11/01	16	38.48	46	38.20	38.20	-30	2,536	-1.18%
2021/10/26	0	0.00	0.1	38.20	38.15	-0.1	2,680	0.00%
2021/10/22	2	38.15	0	0.00	38.20	2	2,755	0.07%
2021/10/21	2	38.30	0	0.00	38.20	2	2,785	0.07%
2021/10/14	4	38.58	0	0.00	38.40	4	2,934	0.14%
2021/10/12	0.1	38.70	0	0.00	38.60	0.1	3,027	0.00%
2021/10/06	0	0.00	1	39.35	38.35	-1	3,154	-0.03%
2021/10/01	0	0.00	0.1	38.85	38.70	-0.1	3,280	0.00%
2021/09/30	0	0.00	2	39.30	39.40	-2	3,303	-0.06%
2021/09/22	1.1	39.00	0	0.00	38.90	1.1	3,336	0.03%
2021/09/17	3	39.95	0	0.00	39.80	3	3,362	0.09%
2021/09/16	2	40.25	0	0.00	40.25	2	3,388	0.06%
2021/09/13	1	40.30	7	40.61	40.85	-6	3,426	-0.18%
2021/09/08	19	40.20	0	0.00	40.25	19	3,445	0.55%
2021/09/07	0	0.00	1	40.45	40.75	-1	3,444	-0.03%
2021/09/06	14	40.99	1	40.80	40.50	13	3,432	0.38%
2021/09/03	8	42.03	1	42.35	41.85	7	3,447	0.20%
2021/09/02	4	42.20	0	0.00	42.35	4	3,451	0.12%
2021/09/01	1	42.20	1	42.45	42.50	0	3,474	0.00%
2021/08/27	0	0.00	1	40.85	41.25	-1	3,516	-0.03%
2021/08/26	2	40.60	0	0.00	40.85	2	3,540	0.06%
2021/08/24	1	41.15	1	41.15	41.15	0	3,568	0.00%
2021/08/23	0.1	40.50	0	0.00	40.40	0.1	3,584	0.00%
2021/08/20	4	39.86	0	0.00	40.35	4	3,605	0.11%
2021/08/19	8	40.46	0	0.00	40.25	8	3,593	0.22%
2021/08/18	0	0.00	2	39.95	40.45	-2	3,500	-0.06%
2021/08/17	0.1	40.00	0	0.00	39.25	0.1	3,468	0.00%
2021/08/16	2	40.43	1	40.50	40.70	1	3,447	0.03%
2021/08/13	0	0.00	2	40.20	40.75	-2	3,421	-0.06%
2021/08/12	0	0.00	1	40.30	40.30	-1	3,356	-0.03%
2021/08/11	0	0.00	10	38.25	38.90	-10	3,303	-0.30%
2021/08/10	2	37.93	1	38.25	37.70	1	3,274	0.03%
2021/08/09	1	38.00	44	38.08	38.20	-43	3,207	-1.34%
2021/08/06	1	43.70	2	43.50	43.80	-1	3,156	-0.03%
2021/08/05	0	0.00	2	43.28	43.35	-2	3,106	-0.06%
2021/08/03	5	44.14	0	0.00	44.00	5	3,251	0.15%
2021/08/02	0	0.00	2	43.63	43.95	-2	3,255	-0.06%
2021/07/29	10	43.95	11	43.68	43.70	-1	3,226	-0.03%
2021/07/28	1	43.05	1	43.25	43.80	0	3,239	0.00%
2021/07/27	0	0.00	7	43.89	43.80	-7	3,272	-0.21%
2021/07/26	1	43.75	0	0.00	43.80	1	3,288	0.03%
2021/07/23	0	0.00	0.2	42.75	43.30	-0.2	3,263	-0.01%
2021/07/21	1	42.35	0	0.00	42.40	1	3,274	0.03%
2021/07/15	2	40.90	0	0.00	41.15	2	3,442	0.06%
2021/07/13	10	41.80	12	41.29	41.10	-2	3,587	-0.06%
2021/07/12	27	40.54	21	40.74	40.75	6	3,612	0.17%
2021/07/08	0	0.00	2	39.90	40.00	-2	3,582	-0.06%
2021/07/07	3	39.45	1	39.65	39.80	2	3,604	0.06%
2021/07/06	0	0.00	1	39.35	39.35	-1	3,634	-0.03%
2021/07/05	1	39.00	0	0.00	39.10	1	3,661	0.03%
2021/07/01	0	0.00	1	39.10	38.95	-1	3,772	-0.03%
2021/06/30	0	0.00	4	39.19	39.10	-4	3,847	-0.10%
2021/06/28	1	39.05	1	38.95	39.15	0	3,965	0.00%
2021/06/25	4	38.60	0	0.00	38.45	4	4,054	0.10%
2021/06/24	0	0.00	1	38.70	38.75	-1	4,352	-0.02%
2021/06/23	0	0.00	20	38.03	38.05	-20	4,351	-0.46%
2021/06/21	1	37.20	0	0.00	37.15	1	4,491	0.02%
2021/06/18	5	37.45	0	0.00	37.40	5	4,520	0.11%
2021/06/17	1	37.50	1	37.85	37.65	0	4,591	0.00%
2021/06/11	3	36.92	5	37.16	37.55	-2	4,648	-0.04%
2021/06/09	7	36.68	0	0.00	36.30	7	4,690	0.15%
2021/06/08	5	36.75	1	37.00	36.80	4	4,714	0.08%
2021/06/07	2.1	36.67	0	0.00	36.70	2.1	4,674	0.04%
2021/06/04	11	37.30	1	37.20	37.20	10	4,662	0.21%
2021/06/03	4	37.68	0	0.00	37.70	4	4,701	0.09%
2021/06/02	1.1	38.05	0	0.00	38.05	1.1	4,704	0.02%
2021/05/31	50	37.64	0	0.00	37.50	50	4,713	1.06%
2021/05/24	0	0.00	1	37.30	37.35	-1	5,043	-0.02%
2021/05/17	0	0.00	1	34.25	34.45	-1	5,177	-0.02%
2021/05/14	1	37.60	1	36.90	37.05	0	5,135	0.00%
2021/05/13	4	36.89	2	36.78	37.00	2	5,092	0.04%
2021/05/12	3	38.17	2	38.08	37.95	1	5,049	0.02%
2021/05/11	0.5	41.80	1	41.25	40.55	-0.5	4,897	-0.01%
2021/05/10	1	42.15	0	0.00	42.25	1	4,824	0.02%
2021/05/07	1	41.55	1	41.65	41.65	0	4,832	0.00%
2021/05/06	1	41.35	1	41.55	41.55	0	4,817	0.00%
2021/05/04	8	42.24	0	0.00	42.05	8	4,761	0.17%
2021/05/03	0	0.00	1	43.35	43.35	-1	4,685	-0.02%
2021/04/27	3	43.57	4	43.70	43.65	-1	4,679	-0.02%
2021/04/26	1	43.70	2	43.68	43.70	-1	4,624	-0.02%
2021/04/23	2.2	42.69	5	42.94	42.50	-2.8	4,577	-0.06%
2021/04/22	6	43.43	5	44.00	43.30	1	4,539	0.02%
2021/04/21	5	42.96	1	43.65	43.60	4	4,426	0.09%
2021/04/20	4	42.16	2	42.25	42.40	2	4,394	0.05%
2021/04/19	6	42.83	0	0.00	43.00	6	4,439	0.14%
2021/04/16	0	0.00	3.3	41.06	41.50	-3.3	4,382	-0.08%
2021/04/14	5	40.00	0	0.00	39.90	5	4,278	0.12%
2021/04/13	0	40.50	0	0.00	40.25	0	4,286	0.00%
2021/04/12	2	40.25	1	40.30	40.30	1	4,252	0.02%
2021/04/09	4	40.56	5	40.54	40.75	-1	4,206	-0.02%
2021/04/08	0	0.00	6	40.53	40.70	-6	4,185	-0.14%
2021/04/07	1	39.75	3	40.05	40.20	-2	4,140	-0.05%
2021/04/06	10	39.65	1	39.60	39.60	9	4,068	0.22%
2021/04/01	7	39.34	37	39.74	39.75	-30	3,998	-0.75%
2021/03/31	0.2	39.85	3	39.87	39.55	-2.8	3,897	-0.07%
2021/03/30	0	40.05	16	39.25	39.95	-16	3,842	-0.42%
2021/03/29	31	40.32	67.3	40.13	39.25	-36.3	3,718	-0.98%
2021/03/26	14	39.48	3	39.48	39.50	11	3,414	0.32%
2021/03/25	14	39.74	14	39.72	39.75	0	3,446	0.00%
2021/03/24	0	0.00	1	39.55	39.90	-1	3,377	-0.03%
2021/03/23	7	38.98	1	39.40	39.15	6	3,341	0.18%
2021/03/22	0	0.00	53	38.99	39.05	-53	3,335	-1.59%
2021/03/19	6	37.88	3.1	37.93	38.15	2.9	3,289	0.09%
2021/03/17	16	38.18	2	38.05	38.05	14	3,377	0.41%
2021/03/16	14	38.15	2	38.10	38.15	12	3,440	0.35%
2021/03/15	6	37.44	6	37.74	38.20	0	3,623	0.00%
2021/03/12	1	36.70	1	36.90	37.15	0	3,907	0.00%
2021/03/11	5	37.20	6	37.06	37.10	-1	3,875	-0.03%
2021/03/10	0	0.00	2	37.05	36.95	-2	3,854	-0.05%
2021/03/09	4	37.40	0	0.00	37.35	4	3,847	0.10%
2021/03/05	3	36.40	3	36.90	36.90	0	3,788	0.00%
2021/03/04	1	37.20	3	36.87	36.95	-2	3,823	-0.05%
2021/03/03	2	37.30	1	37.40	37.45	1	3,817	0.03%
2021/03/02	3	36.82	3	36.87	36.85	0	3,772	0.00%
2021/02/26	8	36.18	3	36.00	36.10	5	3,750	0.13%
2021/02/25	13	36.22	13	35.98	35.70	0	3,697	0.00%
2021/02/24	15	35.61	14	35.64	36.05	1	3,646	0.03%
2021/02/23	7	35.06	3	35.25	35.25	4	3,562	0.11%
2021/02/17	1	33.80	1	33.80	33.60	0	3,447	0.00%
2021/02/05	100	33.62	0	0.00	33.50	100	3,404	2.94%
2021/02/04	1	33.30	0	0.00	33.45	1	3,395	0.03%
2021/02/03	1.2	33.05	5	32.56	32.90	-3.9	3,406	-0.11%
2021/02/02	0	0.00	2	32.15	32.20	-2	3,425	-0.06%
2021/02/01	0	0.00	10	31.70	32.05	-10	3,467	-0.29%
2021/01/29	5	32.22	0	0.00	32.05	5	3,511	0.14%
2021/01/27	12	32.73	0	0.00	32.75	12	3,641	0.33%
2021/01/25	0	0.00	10	31.80	32.55	-10	3,781	-0.26%
2021/01/22	10	31.65	0	0.00	31.80	10	3,828	0.26%
2021/01/21	1	32.50	0	0.00	32.00	1	3,890	0.03%
2021/01/20	3	32.30	3	32.85	32.20	0	4,022	0.00%
2021/01/19	3	33.40	0	0.00	33.35	3	4,056	0.07%
2021/01/15	0	0.00	1	33.50	33.40	-1	4,055	-0.02%
2021/01/13	0	0.00	18	34.38	34.50	-18	4,026	-0.45%
2021/01/12	8	34.46	9	34.36	34.15	-1	4,009	-0.02%
2021/01/08	9	33.83	1	34.00	33.85	8	3,853	0.21%
2021/01/07	1	33.55	0	0.00	33.55	1	3,864	0.03%
2021/01/06	9	33.85	2	33.55	33.65	7	3,912	0.18%
2020/12/31	1	33.45	0	0.00	33.65	1	3,954	0.03%
2020/12/30	1	33.50	6	33.30	33.80	-5	4,050	-0.12%
2020/12/29	1	33.20	5	33.25	33.15	-4	4,052	-0.10%
2020/12/28	0	0.00	4	33.35	33.15	-4	4,062	-0.10%
2020/12/24	0	0.00	1	33.25	33.20	-1	4,158	-0.02%
2020/12/21	2	34.35	0	0.00	33.80	2	4,367	0.05%
2020/12/18	2	34.10	0	0.00	33.75	2	4,351	0.05%
2020/12/17	2	33.70	0	0.00	33.50	2	4,374	0.05%
2020/12/15	3	33.55	1	33.40	33.40	2	4,362	0.05%
2020/12/14	2	34.10	0	0.00	33.85	2	4,359	0.05%
2020/12/11	4	34.25	6	33.70	34.40	-2	4,327	-0.05%
2020/12/10	1	32.85	1	32.95	33.50	0	4,267	0.00%
2020/12/09	15	31.89	23	32.12	32.75	-8	4,216	-0.19%
2020/12/08	13	34.78	20	34.13	32.85	-7	4,122	-0.17%
2020/12/07	0	0.00	11	36.40	36.50	-11	3,829	-0.29%
2020/12/04	1	36.40	0	0.00	36.40	1	3,860	0.03%
2020/11/30	5	37.42	0	0.00	37.60	5	4,223	0.12%
2020/11/26	3	36.83	3	36.90	36.85	0	4,279	0.00%
2020/11/19	0	0.00	5	36.00	35.85	-5	4,694	-0.11%
2020/11/18	0	0.00	13	35.58	35.60	-13	4,830	-0.27%
2020/11/16	1	36.05	4	36.05	36.20	-3	5,145	-0.06%
2020/11/13	1	36.65	0	0.00	36.55	1	5,398	0.02%
2020/11/12	2	36.55	1	36.80	36.70	1	5,435	0.02%
2020/11/10	0	0.00	2	36.25	36.15	-2	5,508	-0.04%
2020/11/06	1	34.60	1	34.75	34.80	0	5,540	0.00%
2020/11/05	0	0.00	3	34.30	35.00	-3	5,505	-0.05%
2020/11/04	4	33.79	1	33.90	34.50	3	5,445	0.06%
2020/11/02	1	33.40	2	33.65	34.15	-1	5,346	-0.02%
2020/10/30	3	34.93	0	0.00	34.80	3	5,274	0.06%
2020/10/29	2	35.25	1	35.05	36.25	1	5,237	0.02%
2020/10/28	2	35.75	1	35.60	35.70	1	5,193	0.02%
2020/10/27	2	37.85	3	37.30	37.35	-1	5,119	-0.02%
2020/10/26	1	38.60	0	0.00	38.75	1	5,087	0.02%
2020/10/22	0	0.00	1	38.60	39.10	-1	5,247	-0.02%
2020/10/21	1	39.15	0	0.00	39.05	1	5,337	0.02%
2020/10/20	6	39.60	1	39.85	39.35	5	5,414	0.09%
2020/10/14	0	0.00	4	39.98	39.85	-4	5,570	-0.07%
2020/10/08	1	38.95	0	0.00	39.70	1	5,762	0.02%
2020/10/07	5	38.55	0	0.00	38.95	5	5,736	0.09%
2020/10/06	0	0.00	1	39.85	40.00	-1	5,640	-0.02%
2020/09/29	0	0.00	1	41.00	39.00	-1	5,653	-0.02%
2020/09/28	2	39.95	2	39.70	39.95	0	5,630	0.00%
2020/09/25	3	38.73	9	39.23	38.05	-6	5,610	-0.11%
2020/09/24	1	38.40	2	39.45	38.10	-1	5,532	-0.02%
2020/09/23	0	0.00	5	39.67	40.30	-5	5,528	-0.09%
2020/09/18	1	39.70	0	0.00	40.10	1	5,414	0.02%
2020/09/17	0	0.00	1	41.10	40.00	-1	5,411	-0.02%
2020/09/15	0	0.00	3	40.20	40.40	-3	5,467	-0.05%
2020/09/11	7	42.26	17	41.29	41.10	-10	5,441	-0.18%
2020/09/10	1	41.80	1	41.50	42.00	0	5,418	0.00%
2020/09/07	5	41.69	6	41.65	41.75	-1	5,353	-0.02%
2020/09/04	12	40.71	10	40.52	40.60	2	5,190	0.04%
2020/09/03	3	39.33	2	40.10	39.00	1	5,060	0.02%
2020/09/02	6	40.13	2	40.55	40.00	4	5,018	0.08%
2020/09/01	14	39.93	13	40.34	40.25	1	4,986	0.02%
2020/08/31	2	39.50	2	39.65	39.50	0	4,909	0.00%
2020/08/28	15	39.31	5	39.49	39.15	10	4,876	0.21%
2020/08/27	9	40.12	39	39.70	40.50	-30	4,813	-0.62%
2020/08/26	9	38.77	4	38.58	39.00	5	4,599	0.11%
2020/08/24	9	37.47	0	0.00	37.40	9	4,474	0.20%
2020/08/21	8	37.94	2	37.93	38.10	6	4,383	0.14%
2020/08/20	4	37.71	20	36.51	36.30	-16	4,360	-0.37%
2020/08/19	7	37.61	6	37.43	37.60	1	4,223	0.02%
2020/08/18	0	0.00	1	35.45	35.05	-1	4,023	-0.02%
2020/08/17	1	35.00	0	0.00	34.65	1	3,984	0.03%
2020/08/14	5	35.15	0	0.00	35.25	5	3,929	0.13%
2020/08/13	1	34.55	0	0.00	33.50	1	3,869	0.03%
2020/08/10	6	35.23	0	0.00	35.15	6	3,739	0.16%
2020/08/07	20	35.20	0	0.00	35.20	20	3,745	0.53%
2020/08/04	0	0.00	3	35.80	36.15	-3	3,673	-0.08%
2020/08/03	0	0.00	8	36.04	35.75	-8	3,670	-0.22%
2020/07/30	5	36.25	1	36.20	36.10	4	3,550	0.11%
2020/07/29	4	36.00	3	36.00	36.25	1	3,524	0.03%
2020/07/23	2	35.90	2	35.33	35.90	0	3,206	0.00%
2020/07/22	30	33.95	0	0.00	34.30	30	3,116	0.96%
2020/07/21	0	0.00	2	33.40	34.15	-2	3,063	-0.07%
2020/07/17	2	33.25	2	33.80	33.25	0	2,952	0.00%
2020/07/16	11	33.33	10	32.97	33.65	1	2,874	0.03%
2020/07/15	0	0.00	25	31.90	32.15	-25	2,735	-0.91%
2020/07/14	1	32.10	10	32.95	32.55	-9	2,622	-0.34%
2020/07/13	0	0.00	16	32.04	32.00	-16	2,589	-0.62%
2020/07/09	0	0.00	3	32.40	32.35	-3	2,639	-0.11%
2020/07/06	35	33.16	0	0.00	33.35	35	2,537	1.38%
2020/07/03	0	0.00	3	32.45	32.30	-3	2,501	-0.12%
2020/07/02	4	32.15	2	32.30	32.20	2	2,468	0.08%
2020/06/29	1	30.80	2	30.70	30.75	-1	2,413	-0.04%
2020/06/24	0	0.00	1	31.10	31.20	-1	2,416	-0.04%
2020/06/23	1	31.05	1	31.80	30.90	0	2,432	0.00%
2020/06/22	3	31.40	3	31.32	31.60	0	2,381	0.00%
2020/06/17	2	30.85	0	0.00	30.85	2	2,313	0.09%
2020/06/16	2	31.75	0	0.00	31.90	2	2,252	0.09%
2020/06/12	0	0.00	3	29.75	30.25	-3	2,217	-0.14%
2020/06/09	1	30.90	1	30.95	30.90	0	2,349	0.00%
2020/06/05	2	30.75	10	30.90	30.90	-8	2,356	-0.34%
2020/06/04	2	30.93	0	0.00	30.65	2	2,375	0.08%
2020/06/01	2	29.95	0	0.00	30.00	2	2,339	0.09%
2020/05/29	0	0.00	6	29.80	29.50	-6	2,360	-0.25%
2020/05/28	6	29.80	0	0.00	30.05	6	2,349	0.26%
2020/05/27	16	29.20	12	29.20	29.50	4	2,307	0.17%
2020/05/26	2	28.25	5	27.87	29.15	-3	2,240	-0.13%
2020/05/25	5	27.06	3	26.45	27.30	2	2,148	0.09%
2020/05/22	1	25.95	0	0.00	25.95	1	2,117	0.05%
2020/05/21	4	25.85	0	0.00	25.75	4	2,139	0.19%
2020/05/20	2	26.10	0	0.00	25.65	2	2,147	0.09%
2020/05/19	2	25.75	0	0.00	26.20	2	2,143	0.09%
2020/05/15	1	25.85	0	0.00	25.35	1	2,139	0.05%
2020/05/13	0	0.00	7	26.35	26.40	-7	2,127	-0.33%
2020/05/12	1	26.55	0	0.00	26.25	1	2,131	0.05%
2020/05/05	7	25.49	0	0.00	25.40	7	2,170	0.32%
2020/04/30	12	26.25	0	0.00	26.20	12	2,202	0.54%
2020/04/27	1	25.00	1	25.20	25.25	0	2,267	0.00%
2020/04/17	0	0.00	2	25.00	25.00	-2	2,297	-0.09%
2020/04/10	4	24.30	6	24.23	24.10	-2	2,246	-0.09%
2020/04/09	0	0.00	1	23.40	23.60	-1	2,245	-0.04%
2020/04/08	1	23.60	0	0.00	23.60	1	2,249	0.04%
2020/04/06	0	22.80	0	0.00	22.50	0	2,239	0.00%
2020/03/31	1	23.50	2	23.43	22.95	-1	2,227	-0.04%
2020/03/30	1	22.60	0	0.00	22.65	1	2,209	0.05%
2020/03/27	0	22.20	8	21.80	21.80	-8	2,200	-0.36%
2020/03/26	8	21.50	0	0.00	21.45	8	2,176	0.37%
2020/03/25	4	21.63	1	21.55	21.50	3	2,180	0.14%
2020/03/24	4	20.90	2	20.80	20.90	2	2,162	0.09%
2020/03/23	0	0.00	1	20.40	19.90	-1	2,176	-0.05%
2020/03/20	2	19.40	1	18.80	19.40	1	2,192	0.05%
2020/03/17	3	20.32	3	20.38	20.40	0	2,159	0.00%
2020/03/12	0	0.00	2	23.60	23.20	-2	2,126	-0.09%
2020/03/11	1	24.70	1	24.70	24.70	0	2,145	0.00%
2020/03/10	2	24.10	2	23.65	24.80	0	2,187	0.00%
2020/03/09	7	24.90	7	25.31	24.30	0	2,295	0.00%
2020/03/04	0	0.00	3	25.35	25.15	-3	2,568	-0.12%
2020/03/02	2	25.60	19	25.64	25.60	-17	2,596	-0.65%
2020/02/26	3	26.07	2	25.90	26.30	1	2,610	0.04%
2020/02/25	9	25.89	4	25.88	25.90	5	2,591	0.19%
2020/02/24	0	0.00	8	26.88	26.25	-8	2,561	-0.31%
2020/02/19	5	27.20	0	0.00	27.40	5	2,538	0.20%
2020/02/17	0	0.00	3	27.30	27.15	-3	2,555	-0.12%
2020/02/14	1	27.45	0	0.00	27.50	1	2,567	0.04%
2020/02/13	5	27.80	0	0.00	27.45	5	2,620	0.19%
2020/02/12	3	27.40	0	0.00	27.65	3	2,621	0.11%
2020/02/11	3	27.30	3	27.28	27.30	0	2,657	0.00%
2020/02/10	1	27.25	1	27.40	27.35	0	2,803	0.00%
2020/02/04	0	0.00	1	27.30	27.35	-1	2,883	-0.03%
2020/02/03	3	27.18	2	27.10	27.20	1	2,997	0.03%
2020/01/31	2	28.25	2	28.15	28.20	0	3,331	0.00%
2020/01/30	0	0.00	4	28.78	28.10	-4	3,311	-0.12%
2020/01/20	1	31.25	0	0.00	31.20	1	3,257	0.03%
2020/01/16	1	31.70	0	0.00	31.70	1	3,291	0.03%
2020/01/15	3	31.43	1	31.60	31.30	2	3,303	0.06%
2020/01/14	1	31.60	0	0.00	31.60	1	3,303	0.03%
2020/01/13	4	31.73	2	31.48	31.65	2	3,333	0.06%
2020/01/10	1	32.10	0	0.00	32.10	1	3,406	0.03%
2020/01/08	1	31.65	0	0.00	31.10	1	3,591	0.03%
2020/01/07	0	0.00	3	31.95	31.80	-3	3,685	-0.08%
2020/01/06	2	31.10	0	0.00	31.00	2	3,680	0.05%
2020/01/03	4	31.80	0	0.00	31.55	4	3,689	0.11%
2020/01/02	2	32.00	0	0.00	32.00	2	3,681	0.05%
2019/12/31	2	31.98	0	0.00	31.90	2	3,688	0.05%
2019/12/27	4	31.43	1	31.45	31.40	3	3,735	0.08%
2019/12/26	1	31.15	1	31.35	31.35	0	3,741	0.00%
2019/12/25	2	31.35	2	31.65	31.35	0	3,762	0.00%
2019/12/24	1	31.70	0	0.00	31.70	1	3,799	0.03%
2019/12/19	2	31.65	0	0.00	31.65	2	3,844	0.05%
2019/12/18	1	32.00	1	31.80	32.00	0	3,885	0.00%
2019/12/17	0	0.00	1	32.30	32.40	-1	3,898	-0.03%
2019/12/16	2	31.68	1	31.50	31.55	1	3,875	0.03%
2019/12/12	1	31.70	3	31.83	31.70	-2	3,924	-0.05%
2019/12/11	3	32.22	2	32.05	31.65	1	3,916	0.03%
2019/12/09	0	0.00	2	32.95	33.05	-2	3,809	-0.05%
2019/12/06	7	32.57	8	32.74	32.40	-1	3,790	-0.03%
2019/12/05	20	33.31	21	33.22	33.30	-1	3,776	-0.03%
2019/12/04	7	32.62	9	32.73	33.10	-2	3,808	-0.05%
2019/12/03	2	32.25	5	32.50	32.85	-3	3,707	-0.08%
2019/12/02	2	32.25	5	32.12	31.90	-3	3,632	-0.08%
2019/11/29	10	32.10	15	31.23	30.95	-5	3,512	-0.14%
2019/11/28	0	0.00	3	31.70	31.30	-3	3,436	-0.09%
2019/11/27	1	31.20	4	31.00	31.20	-3	3,442	-0.09%
2019/11/26	4	30.73	20	30.85	30.70	-16	3,391	-0.47%
2019/11/22	3	29.55	1	29.65	29.55	2	3,488	0.06%
2019/11/21	13	29.40	0	0.00	29.35	13	3,525	0.37%
2019/11/20	1	29.60	1	30.05	29.60	0	3,635	0.00%
2019/11/19	0	0.00	5	30.10	29.85	-5	3,750	-0.13%
2019/11/18	2	29.60	2	29.65	29.60	0	3,807	0.00%
2019/11/13	3	29.70	5	29.85	29.70	-2	4,103	-0.05%
2019/11/12	6	30.22	40	29.85	30.00	-34	4,134	-0.82%
2019/11/11	6	30.68	4	30.71	30.65	2	4,268	0.05%
2019/11/08	9	30.63	9	30.54	30.65	0	4,325	0.00%
2019/11/07	11	31.97	11	32.09	30.80	0	4,431	0.00%
2019/11/06	2	31.20	12	31.28	31.20	-10	4,393	-0.23%
2019/11/05	3	31.17	32	31.17	31.15	-29	4,563	-0.64%
2019/11/04	2	30.75	10	31.19	30.75	-8	4,635	-0.17%
2019/11/01	2	31.08	4	31.18	31.20	-2	4,896	-0.04%
2019/10/31	3	31.50	0	0.00	31.70	3	5,012	0.06%
2019/10/30	64	32.05	48	32.35	32.65	16	4,869	0.33%
2019/10/29	5	30.00	7	29.96	29.90	-2	4,565	-0.04%
2019/10/28	1	29.95	0	0.00	29.95	1	4,591	0.02%
2019/10/23	2	29.50	1	30.05	29.35	1	4,589	0.02%
2019/10/21	1	30.00	0	0.00	30.20	1	4,655	0.02%
2019/10/18	5	29.77	1	29.70	30.15	4	4,653	0.09%
2019/10/17	1	29.90	7	30.18	30.15	-6	4,605	-0.13%
2019/10/16	2	29.00	40	29.56	29.05	-38	4,506	-0.84%
2019/10/15	43	29.89	4	29.86	29.45	39	4,593	0.85%
2019/10/14	0	0.00	2	29.20	29.30	-2	4,531	-0.04%
2019/10/09	0	0.00	2	28.75	28.75	-2	4,586	-0.04%
2019/10/08	2	28.65	2	28.35	28.25	0	4,634	0.00%
2019/10/07	0	0.00	1	28.60	28.50	-1	4,695	-0.02%
2019/10/04	2	28.15	4	28.25	28.35	-2	4,766	-0.04%
2019/10/03	3	28.43	2	28.10	28.40	1	4,957	0.02%
2019/09/27	2	27.20	0	0.00	27.45	2	5,163	0.04%
2019/09/26	7	28.07	0	0.00	27.90	7	5,186	0.13%
2019/09/23	2	28.30	0	0.00	28.95	2	5,383	0.04%
2019/09/17	0	0.00	1	29.50	29.50	-1	5,926	-0.02%
2019/09/16	0	0.00	2	28.95	29.20	-2	6,053	-0.03%
2019/09/12	1	28.60	0	0.00	28.65	1	6,065	0.02%
2019/09/11	2	28.25	0	0.00	28.55	2	6,176	0.03%
2019/09/10	1	28.80	4	28.85	28.75	-3	6,182	-0.05%
2019/09/09	4	28.24	0	0.00	28.75	4	6,223	0.06%
2019/09/06	1	29.05	0	0.00	28.60	1	6,327	0.02%
2019/09/05	0	0.00	1	30.00	29.55	-1	6,406	-0.02%
2019/09/04	0	0.00	5	29.50	29.80	-5	6,439	-0.08%
2019/09/03	3	28.95	3	29.02	29.00	0	6,584	0.00%
2019/09/02	2	29.85	0	0.00	29.60	2	6,667	0.03%
2019/08/29	10	29.45	0	0.00	29.40	10	6,829	0.15%
2019/08/28	9	29.65	8	29.59	29.75	1	6,902	0.01%
2019/08/27	28	29.96	0	0.00	29.10	28	6,961	0.40%
2019/08/23	1	30.55	6	31.20	30.65	-5	7,380	-0.07%
2019/08/22	0	0.00	6	30.40	30.50	-6	7,476	-0.08%
2019/08/20	1	29.75	0	0.00	29.85	1	7,849	0.01%
2019/08/19	0	0.00	1	30.00	29.70	-1	8,016	-0.01%
2019/08/16	10	29.74	5	29.82	29.25	5	8,194	0.06%
2019/08/15	2	29.10	10	28.90	28.95	-8	8,021	-0.10%
2019/08/14	0	0.00	10	28.45	29.10	-10	8,078	-0.12%
2019/08/13	10	28.65	10	29.10	28.65	0	7,934	0.00%
2019/08/12	5	29.05	5	29.00	29.05	0	7,932	0.00%
2019/08/08	0	0.00	16	28.47	28.65	-16	7,829	-0.20%
2019/08/07	17	28.03	15	28.01	28.00	2	7,785	0.03%
2019/08/06	12	27.01	0	0.00	26.90	12	7,765	0.15%
2019/08/05	3	27.45	7	27.56	27.50	-4	7,740	-0.05%
2019/08/02	1	26.25	3	26.48	26.25	-2	7,432	-0.03%
2019/07/31	0	0.00	1	25.00	25.25	-1	7,382	-0.01%
2019/07/30	1	25.60	0	0.00	25.55	1	7,373	0.01%
2019/07/26	1	26.00	0	0.00	26.00	1	7,355	0.01%
2019/07/24	15	26.50	5	26.25	26.20	10	7,313	0.14%
2019/07/23	7	26.29	5	26.20	26.10	2	7,288	0.03%
2019/07/22	1	26.55	1	26.85	26.55	0	7,218	0.00%
2019/07/18	3	27.23	5	26.91	27.25	-2	7,182	-0.03%
2019/07/17	1	26.45	7	26.79	26.45	-6	7,151	-0.08%
2019/07/15	1	26.00	0	0.00	25.95	1	6,997	0.01%
2019/07/12	3	27.10	0	0.00	26.80	3	6,913	0.04%
2019/07/11	6	26.38	0	0.00	26.70	6	6,848	0.09%
2019/07/10	5	26.98	7	27.10	26.80	-2	6,779	-0.03%
2019/07/09	7	27.27	156	27.59	27.35	-149	6,692	-2.23%	大賣/鉅額交易
2019/07/05	156	26.35	14	26.29	26.30	142	6,415	2.21%	大買/鉅額交易
2019/07/04	0	0.00	5	27.19	27.00	-5	6,316	-0.08%
2019/07/03	1	27.60	0	0.00	27.55	1	6,198	0.02%
2019/07/02	5	28.60	5	28.10	28.25	0	6,143	0.00%
2019/07/01	8	27.88	7	27.81	27.80	1	6,108	0.02%
2019/06/28	6	28.50	16	28.33	28.10	-10	6,040	-0.17%
2019/06/27	8	29.23	16	29.12	29.35	-8	5,939	-0.13%
2019/06/26	18	30.88	9	30.68	29.80	9	5,856	0.15%
2019/06/25	77	29.66	77	30.17	30.65	0	5,568	0.00%
2019/06/24	5	28.40	5	28.60	28.75	0	5,302	0.00%
2019/06/21	3	28.10	1	28.55	28.55	2	5,269	0.04%
2019/06/19	21	28.69	12	29.58	29.30	9	5,049	0.18%
2019/06/14	0	0.00	13	29.08	29.15	-13	4,865	-0.27%
2019/06/13	6	28.53	1	28.05	27.90	5	4,727	0.11%
2019/06/12	3	29.12	0	0.00	29.25	3	4,555	0.07%
2019/06/11	1	28.95	1	29.75	29.95	0	4,482	0.00%
2019/06/10	5	28.59	6	28.88	28.50	-1	4,286	-0.02%
2019/06/06	1	29.05	0	0.00	29.15	1	4,152	0.02%
2019/06/05	10	29.28	7	29.31	29.35	3	4,100	0.07%
2019/06/03	0	0.00	1	28.20	28.20	-1	3,815	-0.03%
2019/05/31	23	28.68	21	28.22	28.25	2	3,700	0.05%
2019/05/30	7	27.28	3	26.53	28.00	4	3,383	0.12%
2019/05/29	6	26.73	7	26.65	26.60	-1	3,151	-0.03%
2019/05/28	9	26.99	13	26.15	25.95	-4	2,933	-0.14%
2019/05/27	5	26.15	1	25.15	27.00	4	2,663	0.15%
2019/05/24	2	24.75	9	24.46	24.75	-7	2,390	-0.29%
2019/05/23	8	23.83	12	24.14	23.85	-4	2,218	-0.18%
2019/05/22	3	22.75	10	22.60	22.90	-7	2,008	-0.35%
2019/05/21	20	22.48	10	22.50	22.50	10	1,992	0.50%
2019/05/20	0	0.00	2	21.20	21.90	-2	1,895	-0.11%
2019/05/17	7	22.01	6	21.48	21.45	1	1,865	0.05%
2019/05/15	6	22.77	0	0.00	22.70	6	1,783	0.34%
2019/05/14	1	22.90	0	0.00	22.95	1	1,721	0.06%
2019/05/13	2	22.00	1	22.30	22.55	1	1,583	0.06%
2019/05/08	0	0.00	2	21.75	21.90	-2	1,444	-0.14%
2019/05/07	2	21.55	0	0.00	21.40	2	1,405	0.14%
2019/04/29	0	0.00	1	20.95	21.05	-1	1,313	-0.08%
2019/04/24	1	21.50	0	0.00	21.05	1	1,299	0.08%
2019/04/23	0	0.00	2	21.30	21.10	-2	1,278	-0.16%
2019/03/28	0	0.00	1	19.60	19.65	-1	1,282	-0.08%
2019/03/27	0	0.00	8	19.65	19.75	-8	1,342	-0.60%
2019/03/19	0	0.00	47	19.05	19.00	-47	1,431	-3.28%
2019/03/15	0	0.00	20	19.20	19.05	-20	1,456	-1.37%
2019/03/14	0	0.00	112	19.15	19.05	-112	1,499	-7.47%	大賣/鉅額交易
2019/03/13	0	0.00	103	19.35	19.20	-103	1,557	-6.61%	大賣/鉅額交易
2019/03/12	0	0.00	18	19.35	19.25	-18	1,592	-1.13%
2019/03/05	5	19.75	0	0.00	19.60	5	1,802	0.28%
2019/03/04	0	20.50	610	19.40	19.50	-610	1,855	-32.87%	大賣/鉅額交易
2019/02/27	20	19.30	100	19.30	19.25	-80	1,889	-4.23%
2019/02/26	1	19.30	0	0.00	19.25	1	1,909	0.05%
2019/02/21	1	19.00	0	0.00	19.25	1	1,900	0.05%
2019/02/20	5	19.24	0	0.00	19.25	5	1,893	0.26%
2019/02/18	1	19.40	0	0.00	19.40	1	1,861	0.05%
2019/01/29	2	20.50	0	0.00	20.45	2	1,858	0.11%
2019/01/23	0	0.00	2	20.10	20.30	-2	1,894	-0.11%
2019/01/14	1	19.85	0	0.00	19.95	1	2,497	0.04%
2019/01/11	2	20.40	0	0.00	20.40	2	2,821	0.07%
2018/12/11	1	19.50	0	0.00	19.40	1	3,165	0.03%
2018/11/30	0	0.00	1	19.35	19.40	-1	3,110	-0.03%
2018/11/28	0	19.25	0	0.00	19.10	0	3,116	0.00%
2018/11/19	1	18.10	0	0.00	18.15	1	2,987	0.03%
2018/11/12	1	16.85	0	0.00	16.90	1	2,924	0.03%
2018/11/08	1	17.05	0	0.00	17.55	1	2,928	0.03%
2018/11/05	2	16.60	0	0.00	16.60	2	2,961	0.07%
2018/11/02	12	17.34	10	17.30	17.25	2	2,928	0.07%
2018/11/01	1	16.95	0	0.00	17.10	1	2,919	0.03%
2018/10/26	2	17.05	0	0.00	16.80	2	2,871	0.07%
2018/10/25	1	17.80	0	0.00	17.55	1	2,496	0.04%
2018/10/23	1	18.40	0	0.00	18.35	1	2,419	0.04%
2018/10/22	1	19.05	0	0.00	18.95	1	2,392	0.04%
2018/10/19	2	18.90	0	0.00	19.10	2	2,390	0.08%
2018/10/18	1	19.15	0	0.00	19.25	1	2,088	0.05%
2018/10/17	2	19.85	0	0.00	19.75	2	2,092	0.10%
2018/10/16	4	20.25	0	0.00	20.15	4	2,135	0.19%
2018/10/15	4	20.08	0	0.00	20.15	4	2,144	0.19%
2018/10/12	4	20.68	0	0.00	20.80	4	2,110	0.19%
2018/10/11	3	21.18	0	0.00	20.70	3	2,114	0.14%
2018/10/09	0	0.00	2	22.85	22.75	-2	2,001	-0.10%
2018/10/08	2	22.50	3	22.60	22.65	-1	1,955	-0.05%
2018/10/05	4	22.60	0	0.00	22.65	4	1,941	0.21%
2018/10/04	2	22.80	1	23.20	23.55	1	1,857	0.05%
2018/10/03	3	22.25	0	0.00	22.95	3	1,753	0.17%
2018/10/02	1	21.85	0	0.00	22.00	1	1,655	0.06%
2018/09/27	3	21.80	0	0.00	21.65	3	1,744	0.17%
2018/09/26	2	21.90	0	0.00	21.85	2	1,771	0.11%
2018/09/17	1	22.15	0	0.00	22.40	1	1,946	0.05%
2018/09/13	2	21.65	0	0.00	21.85	2	1,873	0.11%
2018/09/07	1	21.70	0	0.00	21.60	1	1,940	0.05%
2018/09/06	10	22.30	10	22.27	22.30	0	1,902	0.00%
2018/09/05	1	22.20	0	0.00	22.30	1	1,900	0.05%
2018/09/04	1	22.40	0	0.00	22.45	1	1,867	0.05%
2018/08/17	1	20.65	0	0.00	20.55	1	2,289	0.04%
2018/08/14	2	21.15	0	0.00	21.30	2	2,311	0.09%
2018/08/13	3	21.48	0	0.00	21.40	3	2,333	0.13%
2018/08/09	3	22.27	0	0.00	22.20	3	2,319	0.13%
2018/08/06	1	22.25	1	22.30	22.40	0	2,381	0.00%
2018/08/03	2	22.30	0	0.00	22.35	2	2,404	0.08%
2018/07/27	0	0.00	5	22.50	22.50	-5	2,474	-0.20%
2018/07/26	0	0.00	5	22.20	22.20	-5	2,476	-0.20%
2018/07/25	10	22.05	0	0.00	22.10	10	2,456	0.41%
2018/07/23	3	21.75	2	21.90	21.65	1	2,373	0.04%
2018/07/09	1	21.55	0	0.00	21.50	1	2,376	0.04%
2018/07/04	2	21.65	0	0.00	21.70	2	2,303	0.09%
2018/06/12	0	0.00	4	22.25	22.25	-4	2,152	-0.19%
2018/06/11	2	22.10	0	0.00	22.10	2	2,144	0.09%
2018/06/08	6	22.86	0	0.00	22.75	6	2,111	0.28%
2018/06/06	1	23.20	0	0.00	23.05	1	2,064	0.05%
2018/05/30	2	20.85	1	20.85	21.05	1	1,884	0.05%
2018/05/29	1	20.95	0	0.00	20.85	1	1,891	0.05%
2018/05/28	2	21.85	0	0.00	21.55	2	1,878	0.11%
2018/05/25	1	22.00	10	21.95	22.00	-9	1,843	-0.49%
2018/05/24	1	21.55	0	0.00	21.75	1	1,805	0.06%
2018/05/23	10	21.50	0	0.00	21.50	10	1,793	0.56%
2018/05/22	1	21.25	0	0.00	21.45	1	1,767	0.06%
2018/04/26	0	0.00	20	19.15	19.00	-20	1,946	-1.03%
2018/04/19	0	0.00	1	19.70	19.65	-1	2,615	-0.04%
2018/04/18	1	19.95	0	0.00	19.60	1	2,718	0.04%
2018/04/09	0	0.00	0.1	21.10	21.10	-0.1	2,984	0.00%
2018/03/31	0	21.00	0	0.00	20.75	0	3,240	0.00%
2018/03/29	0	20.60	10	20.50	20.50	-10	3,433	-0.29%
2018/02/21	10	20.95	0	0.00	21.25	10	3,444	0.29%
2018/02/02	10	22.05	0	0.00	21.90	10	3,319	0.30%
2018/01/26	10	22.75	0	0.00	22.75	10	3,283	0.30%
2018/01/25	1	22.90	0	0.00	22.90	1	3,301	0.03%
2018/01/15	2	23.60	2	22.75	22.45	0	2,889	0.00%
2018/01/11	0	0.00	6	21.85	21.90	-6	2,536	-0.24%
2018/01/10	6	22.05	0	0.00	22.00	6	2,497	0.24%
2018/01/02	8	20.97	8	21.20	21.70	0	2,187	0.00%