冠德 (2520)-永豐金-台南券商分點個股進出

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	51	59.74	16	59.77	61.00	35	8,213	0.43%
2024/05/02	50	59.51	22.1	59.57	60.00	28	7,784	0.36%
2024/04/30	16.1	56.06	12.4	56.14	56.30	3.7	7,191	0.05%
2024/04/29	29.1	57.12	41	57.31	57.50	-11.9	6,801	-0.17%
2024/04/26	38.1	53.91	32	53.75	54.60	6.1	6,223	0.10%
2024/04/25	33	52.10	38.7	52.28	52.50	-5.7	5,733	-0.10%
2024/04/24	21	50.59	17	51.05	50.50	4	5,350	0.07%
2024/04/23	44	49.51	48	49.70	50.80	-4	5,194	-0.08%
2024/04/22	40	49.71	105	49.93	48.95	-65	4,823	-1.35%	大賣/
2024/04/19	40	48.39	15.1	49.20	49.40	25	3,703	0.67%
2024/04/18	24	47.28	15.5	47.97	49.40	8.5	3,077	0.28%
2024/04/17	0	0.00	15	44.70	44.95	-15	2,795	-0.54%
2024/04/16	15.3	43.31	2.8	43.10	43.20	12.5	2,747	0.46%
2024/04/15	13.3	44.44	0.2	44.65	44.20	13.1	2,686	0.49%
2024/04/12	2.3	44.66	30	44.99	45.25	-27.7	2,704	-1.02%
2024/04/11	37.1	43.47	5	43.15	44.90	32.1	2,753	1.16%
2024/04/10	3	43.23	7	43.25	43.50	-4	2,642	-0.15%
2024/04/08	2.4	42.50	15	42.40	42.50	-12.6	2,552	-0.49%
2024/04/03	2.1	42.09	0	0.00	41.85	2.1	2,494	0.08%
2024/04/02	0	0.00	10.2	42.88	42.65	-10.2	2,456	-0.42%
2024/04/01	0	0.00	18	42.23	42.35	-18	2,392	-0.75%
2024/03/29	2	41.75	10	41.65	41.80	-8	2,302	-0.35%
2024/03/28	0	0.00	2	41.33	41.05	-2	2,268	-0.09%
2024/03/27	2	40.10	26	40.86	41.30	-24	2,232	-1.07%
2024/03/26	0	39.70	0	0.00	39.75	0	2,109	0.00%
2024/03/25	0	0.00	1	39.15	39.15	-1	2,096	-0.05%
2024/03/22	0	39.00	2	38.70	38.65	-2	2,089	-0.10%
2024/03/21	0	38.80	4	38.96	39.00	-4	2,101	-0.19%
2024/03/20	1	38.45	0	0.00	38.30	1	2,122	0.05%
2024/03/18	1	38.70	0	0.00	38.80	1	2,231	0.04%
2024/03/15	0.1	38.66	0	0.00	38.55	0.1	2,243	0.00%
2024/03/14	0	39.41	2	39.50	39.50	-2	2,246	-0.09%
2024/03/13	0.1	38.55	0	0.00	38.65	0.1	2,267	0.00%
2024/03/12	0	0.00	1	39.10	39.30	-1	2,287	-0.04%
2024/03/08	3	38.09	3	38.20	38.20	0	2,352	0.00%
2024/03/07	6	38.49	0	0.00	38.45	6	2,366	0.25%
2024/03/06	1	38.70	2	38.70	38.75	-1	2,348	-0.04%
2024/03/05	3	38.58	12	38.52	38.70	-9	2,372	-0.38%
2024/03/04	2	38.85	3	38.97	38.90	-1	2,360	-0.04%
2024/02/29	0.5	39.70	0	0.00	39.50	0.5	2,393	0.02%
2024/02/27	3	39.05	0	0.00	39.25	3	2,389	0.13%
2024/02/26	1.1	39.69	0	0.00	39.10	1.1	2,386	0.04%
2024/02/21	0	0.00	7	40.64	40.45	-7	2,383	-0.29%
2024/02/20	5	39.90	0	0.00	39.80	5	2,353	0.21%
2024/02/19	0	0.00	5	39.95	40.15	-5	2,347	-0.21%
2024/02/16	0	39.75	11.2	39.70	39.65	-11.2	2,324	-0.48%
2024/02/15	2	39.10	0.5	39.30	39.40	1.5	2,310	0.06%
2024/02/05	2	38.48	0	0.00	38.90	2	2,295	0.09%
2024/02/02	0	0.00	0	38.65	38.60	0	2,280	0.00%
2024/02/01	0	39.50	0	0.00	39.25	0	2,264	0.00%
2024/01/30	0	39.60	0	0.00	39.20	0	2,259	0.00%
2024/01/29	5	39.50	1	40.05	39.55	4	2,260	0.18%
2024/01/26	2	39.90	6	39.86	39.95	-4	2,251	-0.18%
2024/01/24	1	38.60	10	38.60	38.55	-9	2,221	-0.41%
2024/01/23	2	38.48	6	38.45	38.45	-4	2,222	-0.18%
2024/01/22	0	38.65	0	0.00	38.80	0	2,240	0.00%
2024/01/19	12	38.10	0	0.00	38.10	12	2,278	0.53%
2024/01/18	5	38.08	1	38.00	38.00	4	2,276	0.18%
2024/01/17	15.6	37.95	2	38.35	37.85	13.5	2,257	0.60%
2024/01/16	2.1	39.28	0	0.00	39.20	2.1	2,217	0.09%
2024/01/15	9	40.22	1	40.35	39.95	8	2,206	0.36%
2024/01/11	1	39.70	0	0.00	39.20	1	2,147	0.05%
2024/01/10	3	39.30	0	0.00	39.25	3	2,173	0.14%
2024/01/09	10.1	40.09	0	0.00	39.90	10.1	2,152	0.47%
2024/01/08	1	41.20	10	41.43	40.80	-9	2,110	-0.43%
2024/01/05	18	40.81	27	41.24	40.90	-9	2,032	-0.44%
2024/01/04	7.1	39.86	29	39.86	39.90	-22	1,888	-1.16%
2024/01/03	0	0.00	1	39.10	38.80	-1	1,839	-0.05%
2024/01/02	0	0.00	11	39.18	39.10	-11	1,848	-0.60%
2023/12/29	7	38.80	5	38.65	38.85	2	1,839	0.11%
2023/12/27	0	0.00	55	39.04	39.10	-55	1,853	-2.97%
2023/12/26	5	39.00	1	38.95	39.00	4	1,838	0.22%
2023/12/25	19.5	38.43	0	0.00	38.45	19.5	1,836	1.06%
2023/12/22	4	38.29	0	0.00	38.25	4	1,830	0.22%
2023/12/21	5.5	37.67	0	0.00	37.70	5.5	1,822	0.30%
2023/12/20	5	38.23	0	0.00	38.00	5	1,809	0.28%
2023/12/19	1	38.15	1	37.95	38.50	0	1,782	0.00%
2023/12/18	2	38.33	0	0.00	38.10	2	1,779	0.11%
2023/12/15	9	38.75	0	0.00	38.55	9	1,756	0.51%
2023/12/14	8	39.19	14	39.38	39.10	-6	1,719	-0.35%
2023/12/13	6	38.23	0	0.00	38.25	6	1,597	0.38%
2023/12/12	3	37.28	20	37.25	37.25	-17	1,577	-1.08%
2023/12/11	3.1	37.67	2	37.70	37.70	1.1	1,543	0.07%
2023/12/08	6.1	38.06	1	38.00	38.15	5.1	1,511	0.33%
2023/12/07	19	38.59	2	38.50	38.70	17	1,449	1.17%
2023/12/06	18	39.08	21	39.56	39.00	-3	1,398	-0.21%
2023/12/05	14.4	39.04	1.2	39.01	39.15	13.2	1,351	0.97%
2023/12/04	2.5	38.45	2	38.45	38.45	0.5	1,303	0.04%
2023/12/01	6.1	37.60	0	0.00	37.85	6.1	1,283	0.48%
2023/11/30	14.1	37.62	0	0.00	37.50	14.1	1,290	1.09%
2023/11/29	0	0.00	0	37.70	37.35	0	1,300	0.00%
2023/11/27	0	0.00	1	37.95	37.70	-1	1,394	-0.07%
2023/11/24	0	0.00	1	37.05	36.80	-1	1,350	-0.07%
2023/11/21	0.6	36.15	0	0.00	36.10	0.6	1,349	0.04%
2023/11/20	1	36.55	6.5	36.52	36.45	-5.5	1,332	-0.41%
2023/11/06	1	35.05	2	35.15	35.05	-1	1,543	-0.06%
2023/11/03	2	35.00	0	0.00	35.10	2	1,561	0.13%
2023/11/02	0	0.00	1	34.85	34.90	-1	1,581	-0.06%
2023/10/31	0	0.00	1.3	34.38	34.15	-1.3	1,652	-0.08%
2023/10/30	2	34.75	0	0.00	34.45	2	1,747	0.11%
2023/10/27	1	34.65	5.5	34.75	34.55	-4.5	1,744	-0.26%
2023/10/25	0.1	33.95	2	34.00	34.05	-2	1,782	-0.11%
2023/10/23	1	33.05	0	0.00	33.75	1	1,868	0.05%
2023/10/20	2	32.86	0	0.00	33.05	2	1,877	0.11%
2023/10/19	0.1	33.58	0	0.00	33.35	0.1	1,902	0.00%
2023/10/18	15	33.25	0	0.00	34.10	15	1,897	0.79%
2023/10/17	1	33.80	1	34.00	33.75	0	1,868	0.00%
2023/10/11	1	33.95	0	0.00	33.80	1	1,872	0.05%
2023/10/06	0	34.25	0	0.00	34.10	0	1,850	0.00%
2023/10/05	2	33.55	0	0.00	33.55	2	1,821	0.11%
2023/10/03	0	0.00	2	33.50	33.70	-2	1,800	-0.11%
2023/10/02	1	33.10	0	0.00	33.25	1	1,798	0.06%
2023/09/26	1	32.45	0	0.00	32.35	1	1,826	0.05%
2023/09/25	1	32.70	0	0.00	33.00	1	1,822	0.05%
2023/09/21	0	0.00	3	32.80	32.80	-3	1,821	-0.16%
2023/09/19	0	0.00	0	33.40	33.25	0	1,811	0.00%
2023/09/18	1	33.55	0	0.00	33.60	1	1,806	0.06%
2023/09/15	4	33.50	0	0.00	33.50	4	1,809	0.22%
2023/09/08	2	33.55	0	0.00	33.75	2	1,778	0.11%
2023/09/07	1	33.85	1	33.75	33.70	0	1,777	0.00%
2023/09/06	1	33.85	0	0.00	33.95	1	1,776	0.06%
2023/09/05	0	0.00	3	34.00	34.05	-3	1,761	-0.17%
2023/09/04	1	33.90	3	34.03	34.00	-2	1,743	-0.11%
2023/09/01	5	33.84	4	33.98	34.00	1	1,703	0.06%
2023/08/31	0	32.20	0	0.00	32.45	0	1,598	0.00%
2023/08/25	1	31.10	0	0.00	31.00	1	1,547	0.06%
2023/08/23	0	0.00	3	31.25	31.30	-3	1,539	-0.19%
2023/08/22	1	31.45	0	0.00	31.45	1	1,529	0.07%
2023/08/21	3.1	31.97	0	0.00	31.70	3.1	1,502	0.20%
2023/08/18	0	0.00	1	32.80	32.60	-1	1,471	-0.07%
2023/08/17	1	31.90	4	31.85	31.95	-3	1,438	-0.21%
2023/08/16	0	0.00	3.5	31.05	31.35	-3.5	1,408	-0.25%
2023/08/15	2	31.10	1	31.00	30.90	1	1,390	0.07%
2023/08/14	5.1	31.12	1	31.00	31.20	4.1	1,373	0.30%
2023/08/11	3.1	32.70	0	33.10	32.70	3	1,310	0.23%
2023/08/10	0	0.00	6	32.52	32.70	-6	1,270	-0.47%
2023/08/09	1	32.45	10	32.35	32.15	-9	1,235	-0.73%
2023/08/08	1	32.40	7	32.56	32.45	-6	1,205	-0.50%
2023/08/07	1	31.80	10	32.26	32.05	-9	1,172	-0.77%
2023/08/04	2	32.15	7	31.99	31.80	-5	1,144	-0.44%
2023/08/02	21	32.04	13	32.24	31.90	8	1,076	0.74%
2023/07/31	0.1	29.95	6	30.11	30.55	-5.9	952	-0.62%
2023/07/28	0	0.00	4	29.20	29.65	-4	879	-0.46%
2023/07/27	1	29.00	2	28.88	28.95	-1	846	-0.12%
2023/07/26	5	30.05	0	0.00	29.95	5	779	0.64%
2023/07/25	2	29.85	0	0.00	29.90	2	715	0.28%
2023/07/24	7	29.91	0	0.00	29.85	7	689	1.02%
2023/07/21	2	29.93	0	0.00	29.90	2	661	0.30%
2023/07/20	2.1	29.83	0	0.00	29.80	2.1	659	0.32%
2023/07/19	3	29.87	0	0.00	29.85	3	633	0.47%
2023/07/14	1	30.10	0	0.00	30.00	1	618	0.16%
2023/07/11	2	30.25	0	0.00	30.25	2	612	0.33%
2023/07/10	1	30.05	0	0.00	30.20	1	624	0.16%
2023/07/06	0	0.00	4	30.61	30.55	-4	612	-0.65%
2023/07/04	0	0.00	2	30.60	30.65	-2	594	-0.34%
2023/06/29	2	30.03	0	0.00	30.05	2	575	0.35%
2023/06/26	0	0.00	1	29.80	29.80	-1	595	-0.17%
2023/06/19	1	29.70	0	0.00	29.80	1	633	0.16%
2023/06/06	0	0.00	1	29.80	29.90	-1	687	-0.15%
2023/05/30	0.2	29.60	0	0.00	29.60	0.2	696	0.03%
2023/05/26	1	29.70	0	0.00	29.65	1	692	0.14%
2023/05/24	3	29.85	0	0.00	29.90	3	688	0.44%
2023/05/09	5	29.70	0	0.00	29.45	5	709	0.70%
2023/04/27	1	29.55	0	0.00	29.45	1	741	0.13%
2023/04/25	1	29.10	0	0.00	28.75	1	735	0.14%
2023/04/21	1	29.20	0	0.00	29.10	1	732	0.14%
2023/04/20	0.1	29.80	0	0.00	29.60	0.1	726	0.01%
2023/04/18	1	30.45	0	0.00	30.30	1	719	0.14%
2023/04/13	0	30.90	0	0.00	30.75	0	738	0.00%
2023/04/11	0	0.00	0.1	30.50	30.65	-0.1	736	-0.01%
2023/03/31	5	30.00	0	0.00	30.00	5	715	0.70%
2023/03/27	0.1	30.00	0	0.00	30.00	0.1	729	0.01%
2023/03/24	1	29.60	0	0.00	29.60	1	718	0.14%
2023/03/22	0	0.00	3	29.55	29.55	-3	713	-0.42%
2023/03/21	1.1	28.81	0	0.00	28.85	1.1	697	0.16%
2023/03/20	0	28.70	0	0.00	28.80	0	743	0.00%
2023/03/16	0	0.00	0.4	28.31	28.15	-0.4	716	-0.06%
2023/03/15	1.2	28.68	0	0.00	28.70	1.2	704	0.17%
2023/03/14	0	0.00	2	29.23	29.25	-2	669	-0.30%
2023/03/10	1.1	29.07	0.1	29.30	29.20	1	667	0.15%
2023/03/09	0.2	29.75	0	0.00	29.45	0.2	668	0.03%
2023/03/08	0	0.00	1	29.65	29.85	-1	689	-0.14%
2023/03/07	0	0.00	1	29.55	29.55	-1	678	-0.15%
2023/03/02	0	0.00	0.1	29.00	29.00	-0.1	676	-0.02%
2023/03/01	3	28.92	0	0.00	28.85	3	683	0.44%
2023/02/24	0	0.00	1	29.05	29.05	-1	682	-0.15%
2023/02/21	0	29.10	0	0.00	29.15	0	724	0.00%
2023/02/20	0	28.90	0	0.00	28.95	0	735	0.00%
2023/02/16	1	28.65	0	0.00	28.75	1	759	0.13%
2023/02/15	0	28.93	0	0.00	28.65	0	768	0.00%
2023/02/13	1	28.65	0	0.00	28.65	1	783	0.13%
2023/02/10	3	28.90	0	0.00	29.00	3	783	0.38%
2023/02/09	1.1	29.13	7	28.90	28.75	-5.9	786	-0.75%
2023/02/08	0	0.00	0.1	29.45	29.35	-0.1	790	-0.01%
2023/02/07	1	29.25	0	0.00	29.45	1	814	0.12%
2023/02/03	0	0.00	1	29.30	29.30	-1	821	-0.12%
2023/02/01	0	0.00	0.4	28.90	28.90	-0.4	804	-0.05%
2023/01/30	0	0.00	2	28.98	28.90	-2	800	-0.25%
2023/01/17	1	28.70	2.2	28.71	28.70	-1.2	804	-0.15%
2023/01/16	1	28.90	1	28.85	28.65	0	801	0.00%
2023/01/12	1	28.95	1	29.20	29.20	0	825	0.00%
2023/01/09	0	0.00	1	29.80	29.90	-1	829	-0.12%
2023/01/03	0.1	29.60	0	0.00	29.65	0.1	859	0.01%
2022/12/30	0	0.00	2	29.25	29.20	-2	847	-0.24%
2022/12/29	2	28.30	0	0.00	28.90	2	847	0.24%
2022/12/20	1	28.85	0	0.00	28.45	1	985	0.10%
2022/12/19	0	0.00	1	29.10	28.95	-1	1,002	-0.10%
2022/12/16	2	28.65	0	0.00	28.60	2	1,001	0.20%
2022/12/13	4	28.81	4	29.15	28.90	0	1,016	0.00%
2022/12/12	3	28.50	3	28.68	29.10	0	1,010	0.00%
2022/12/07	2	27.45	0	0.00	27.50	2	1,016	0.20%
2022/12/05	3	27.97	0	0.00	27.90	3	1,039	0.29%
2022/12/02	1	28.00	0	0.00	27.95	1	1,069	0.09%
2022/12/01	1	28.60	0	0.00	28.25	1	1,091	0.09%
2022/11/30	0	0.00	1	28.20	28.65	-1	1,094	-0.09%
2022/11/29	1	27.80	0	0.00	27.85	1	1,072	0.09%
2022/11/28	1	27.55	1	27.75	27.90	0	1,081	0.00%
2022/11/23	0	0.00	1	27.85	27.80	-1	1,108	-0.09%
2022/11/22	0	0.00	15	27.43	27.55	-15	1,121	-1.34%
2022/11/18	1	28.00	0	0.00	27.50	1	1,142	0.09%
2022/11/11	0	0.00	1	27.25	27.10	-1	1,147	-0.09%
2022/11/07	0	0.00	1	25.75	25.70	-1	1,146	-0.09%
2022/11/04	1	25.35	0	0.00	25.50	1	1,151	0.09%
2022/11/03	0	0.00	1	25.90	25.65	-1	1,152	-0.09%
2022/10/27	10	24.23	0	0.00	24.25	10	1,204	0.83%
2022/10/25	3	24.00	0	0.00	23.70	3	1,270	0.24%
2022/10/20	2	23.63	1	23.70	24.60	1	1,349	0.07%
2022/10/19	0	0.00	0.4	24.78	24.05	-0.4	1,337	-0.03%
2022/10/18	0	0.00	0.2	24.20	24.35	-0.2	1,344	-0.01%
2022/10/17	0	0.00	0.1	23.90	23.90	-0.1	1,351	-0.01%
2022/10/14	0	0.00	0	24.40	24.15	0	1,352	0.00%
2022/10/13	0	0.00	0.1	24.00	23.85	-0.1	1,365	0.00%
2022/10/12	0	0.00	0.1	24.35	24.55	-0.1	1,371	-0.01%
2022/10/07	1	25.05	0	0.00	25.00	1	1,396	0.07%
2022/10/06	1	25.05	1	25.30	25.20	0	1,399	0.00%
2022/10/04	0	0.00	6	25.29	25.35	-6	1,394	-0.43%
2022/10/03	5	25.17	0	0.00	25.15	5	1,399	0.36%
2022/09/30	1	24.50	1	25.10	25.30	0	1,397	0.00%
2022/09/29	1	24.10	2	24.98	24.75	-1	1,389	-0.07%
2022/09/28	0	24.25	0	0.00	23.95	0	1,354	0.00%
2022/09/26	4	25.16	0	0.00	24.95	4	1,311	0.31%
2022/09/23	1	25.90	0	0.00	25.90	1	1,302	0.08%
2022/09/22	1	26.25	0	0.00	26.25	1	1,302	0.08%
2022/09/20	1	26.95	0	0.00	26.85	1	1,286	0.08%
2022/09/14	2	27.00	0	0.00	27.00	2	1,290	0.15%
2022/09/13	1	27.55	0	0.00	27.60	1	1,270	0.08%
2022/09/07	0	26.55	0	0.00	26.40	0	1,208	0.00%
2022/09/01	1	27.85	0	0.00	27.75	1	1,165	0.09%
2022/08/29	0	28.15	0	0.00	28.05	0	1,131	0.00%
2022/08/26	0	0.00	7	28.50	28.40	-7	1,110	-0.63%
2022/08/23	7	28.10	0	0.00	28.00	7	1,091	0.64%
2022/08/22	0	0.00	1	28.40	28.35	-1	1,084	-0.09%
2022/08/19	0	0.00	4	27.80	27.90	-4	1,059	-0.38%
2022/08/18	1	27.70	0	0.00	27.70	1	1,035	0.10%
2022/08/11	0	0.00	1	28.30	28.35	-1	989	-0.10%
2022/08/10	0	0.00	1	28.10	27.95	-1	985	-0.10%
2022/08/08	1	27.15	0	0.00	27.15	1	962	0.10%
2022/08/05	0	26.95	0	0.00	26.95	0	963	0.00%
2022/08/04	3	26.30	0	0.00	26.55	3	975	0.31%
2022/08/02	0.1	27.30	0	0.00	27.20	0.1	950	0.01%
2022/07/29	1	29.85	0	0.00	30.00	1	894	0.11%
2022/07/26	2	30.10	0	0.00	29.85	2	805	0.25%
2022/07/20	1.1	30.19	0	0.00	29.80	1.1	778	0.14%
2022/07/15	0.1	29.02	0	0.00	28.70	0.1	754	0.02%
2022/07/14	0.1	29.65	0	0.00	29.55	0.1	734	0.01%
2022/07/13	0	29.85	0	0.00	29.85	0	732	0.00%
2022/07/08	0.3	31.08	0	0.00	30.70	0.3	719	0.04%
2022/07/07	7	30.90	0	0.00	31.05	7	718	0.97%
2022/07/05	0	31.70	0	0.00	31.50	0	743	0.00%
2022/07/04	0.2	31.10	0	0.00	30.90	0.2	746	0.03%
2022/06/30	0.3	33.25	0	0.00	32.60	0.3	760	0.03%
2022/06/29	0.3	33.85	0	0.00	33.75	0.3	750	0.03%
2022/06/28	0.2	34.42	0	0.00	34.20	0.2	756	0.02%
2022/06/27	1	35.05	0	0.00	35.00	1	774	0.13%
2022/06/24	0	0.00	1	34.85	34.95	-1	791	-0.13%
2022/06/23	1	33.80	0	0.00	34.10	1	851	0.12%
2022/06/22	0	0.00	2	34.25	34.10	-2	862	-0.23%
2022/06/20	1	34.10	0	0.00	33.60	1	882	0.11%
2022/06/17	0	34.55	1	34.55	34.35	-1	902	-0.11%
2022/06/16	0.1	35.15	0	0.00	34.65	0.1	927	0.01%
2022/06/15	0	34.60	1	35.20	35.10	-1	966	-0.10%
2022/06/14	0.3	34.35	0	0.00	34.55	0.3	984	0.03%
2022/06/13	0.2	34.40	0	0.00	34.50	0.2	1,000	0.02%
2022/06/10	0	35.20	0	0.00	35.00	0	1,004	0.00%
2022/06/02	0.5	34.58	0	0.00	34.60	0.5	1,045	0.05%
2022/05/31	5	34.60	0	0.00	34.70	5	1,062	0.47%
2022/05/26	0	34.55	0	0.00	34.40	0	1,087	0.00%
2022/05/19	0	34.15	0	0.00	34.25	0	1,171	0.00%
2022/05/18	1	34.50	0	0.00	34.65	1	1,171	0.09%
2022/05/09	0	0.00	0.6	34.00	33.90	-0.6	1,148	-0.05%
2022/05/04	0	0.00	0.6	35.00	35.00	-0.6	1,163	-0.05%
2022/04/25	0	34.85	0	0.00	34.55	0	1,219	0.00%
2022/04/21	5	35.05	0.7	35.24	35.20	4.3	1,236	0.35%
2022/04/20	0	34.85	0	0.00	34.65	0	1,231	0.00%
2022/04/18	0	34.65	0	0.00	34.60	0	1,248	0.00%
2022/04/15	1.3	34.63	0	0.00	34.70	1.3	1,264	0.10%
2022/04/14	0	35.15	0	0.00	34.95	0	1,284	0.00%
2022/04/13	0.5	34.77	0	0.00	34.85	0.5	1,298	0.04%
2022/04/12	2	34.48	0	0.00	34.45	2	1,305	0.16%
2022/04/06	3.5	35.66	0	0.00	35.70	3.5	1,264	0.28%
2022/04/01	0.2	36.05	0.5	36.15	35.90	-0.3	1,240	-0.02%
2022/03/31	3	36.10	0	0.00	36.10	3	1,233	0.24%
2022/03/30	5	36.10	0	0.00	36.05	5	1,234	0.41%
2022/03/29	7.3	36.27	0	0.00	36.15	7.3	1,240	0.58%
2022/03/28	6	36.29	11	36.31	36.40	-5	1,228	-0.41%
2022/03/24	0.3	38.70	5	38.90	38.65	-4.8	1,159	-0.41%
2022/03/23	1	38.80	5	39.10	38.95	-4	1,169	-0.34%
2022/03/21	1.3	38.34	0	0.00	38.35	1.3	1,186	0.11%
2022/03/18	1	38.00	0	0.00	38.80	1	1,195	0.08%
2022/03/15	1	37.05	7	37.05	37.10	-6	1,164	-0.52%
2022/03/10	1	37.25	0	0.00	37.30	1	1,193	0.08%
2022/03/08	1	36.40	0	0.00	36.55	1	1,221	0.08%
2022/03/03	5	38.25	0	0.00	38.20	5	1,242	0.40%
2022/02/21	5	38.30	3	38.03	38.30	2	1,371	0.15%
2022/02/15	0	0.00	1	37.30	37.30	-1	1,387	-0.07%
2022/02/14	1	36.75	0	0.00	36.70	1	1,406	0.07%
2022/02/10	1	36.85	0	0.00	37.05	1	1,454	0.07%
2022/01/26	1.1	35.46	0	0.00	35.50	1.1	1,533	0.07%
2022/01/25	1	35.20	0	0.00	35.30	1	1,595	0.06%
2022/01/24	4	35.70	0	0.00	35.80	4	1,605	0.25%
2022/01/21	1.2	35.98	0	0.00	35.95	1.2	1,612	0.07%
2022/01/20	1	36.30	0	0.00	36.35	1	1,605	0.06%
2022/01/19	17	36.61	0	0.00	36.40	17	1,607	1.06%
2022/01/18	1	36.35	0	0.00	36.25	1	1,607	0.06%
2022/01/12	1	36.90	0	0.00	36.80	1	1,612	0.06%
2022/01/10	4	36.65	0.1	36.95	36.70	3.9	1,613	0.24%
2022/01/07	0.4	37.35	0	0.00	36.90	0.4	1,607	0.02%
2022/01/06	0.3	37.40	0	0.00	37.30	0.3	1,600	0.02%
2022/01/05	0.3	37.55	0	0.00	37.45	0.3	1,599	0.02%
2022/01/04	0.2	37.65	0	0.00	37.55	0.2	1,608	0.01%
2021/12/30	5	37.80	0	0.00	37.75	5	1,609	0.31%
2021/12/29	1	37.70	0	0.00	37.80	1	1,624	0.06%
2021/12/24	0	0.00	12	37.40	37.45	-12	1,685	-0.71%
2021/12/23	5.1	37.55	0	0.00	37.45	5.1	1,706	0.30%
2021/12/20	1	37.70	50	37.60	37.65	-49	1,722	-2.84%
2021/12/17	0	0.00	80.2	37.75	37.70	-80.2	1,721	-4.66%
2021/12/16	0.1	38.04	0	0.00	37.85	0.1	1,715	0.01%
2021/12/15	0.1	38.20	0	0.00	38.00	0.1	1,706	0.01%
2021/12/14	1	38.05	0	0.00	38.10	1	1,705	0.06%
2021/12/13	0	0.00	40.5	38.80	38.75	-40.5	1,686	-2.40%
2021/12/08	0	0.00	0	39.00	38.85	0	1,684	0.00%
2021/12/02	0	0.00	4	38.55	38.60	-4	1,728	-0.23%
2021/12/01	0	0.00	2	38.55	38.65	-2	1,747	-0.11%
2021/11/29	0	37.95	5	37.81	37.75	-5	1,749	-0.28%
2021/11/24	0	0.00	3	38.35	38.50	-3	1,816	-0.17%
2021/11/19	2	38.77	0	0.00	38.55	2	1,754	0.12%
2021/11/18	0	38.55	1	38.55	38.45	-1	1,789	-0.06%
2021/11/17	0.1	38.47	0	0.00	38.50	0.1	1,806	0.01%
2021/11/11	14.4	38.65	0	0.00	38.50	14.4	2,024	0.71%
2021/11/10	0	39.10	0	0.00	39.15	0	2,045	0.00%
2021/11/09	2.2	38.70	0	0.00	38.80	2.2	2,093	0.11%
2021/11/04	0	0.00	5.4	38.59	38.85	-5.4	2,371	-0.23%
2021/11/03	0.3	37.75	0	0.00	37.65	0.3	2,446	0.01%
2021/11/02	16.9	37.77	1	37.85	37.65	15.9	2,548	0.62%
2021/11/01	0	0.00	0.6	38.46	38.20	-0.6	2,536	-0.03%
2021/10/29	0	38.35	0	0.00	38.40	0	2,569	0.00%
2021/10/28	0.3	38.30	0	0.00	38.30	0.3	2,579	0.01%
2021/10/27	0.2	38.20	0	0.00	38.30	0.2	2,626	0.01%
2021/10/26	15.3	38.08	0	0.00	38.15	15.3	2,680	0.57%
2021/10/25	0.3	38.25	0	0.00	38.10	0.3	2,702	0.01%
2021/10/20	12	38.46	0	0.00	38.40	12	2,812	0.43%
2021/10/19	5	38.60	0	0.00	38.55	5	2,859	0.17%
2021/10/15	0	0.00	0.3	38.55	38.40	-0.3	2,901	-0.01%
2021/10/14	0.3	38.48	0	0.00	38.40	0.3	2,934	0.01%
2021/10/13	5	38.40	0	0.00	38.30	5	3,020	0.17%
2021/10/12	2	38.35	0	0.00	38.60	2	3,027	0.07%
2021/10/07	0.1	39.00	0	0.00	39.00	0.1	3,071	0.00%
2021/10/01	3	38.45	0	0.00	38.70	3	3,280	0.09%
2021/09/30	2.2	39.25	0	0.00	39.40	2.2	3,303	0.07%
2021/09/29	1	38.80	1	38.90	38.90	0	3,297	0.00%
2021/09/28	1.2	39.13	2.3	39.05	39.20	-1.1	3,315	-0.03%
2021/09/27	0.6	38.80	2	38.73	38.75	-1.4	3,306	-0.04%
2021/09/24	0	39.30	0	0.00	39.10	0	3,291	0.00%
2021/09/23	0.7	39.18	0	0.00	39.05	0.7	3,309	0.02%
2021/09/22	13.2	39.02	0	0.00	38.90	13.2	3,336	0.40%
2021/09/17	0.3	40.06	0	0.00	39.80	0.3	3,362	0.01%
2021/09/15	0	0.00	1	40.65	40.90	-1	3,415	-0.03%
2021/09/10	0	0.00	0.3	40.85	40.90	-0.3	3,436	-0.01%
2021/09/09	0	0.00	0.2	40.75	40.65	-0.2	3,437	-0.01%
2021/09/08	0.8	40.29	0	0.00	40.25	0.8	3,445	0.02%
2021/09/07	1.4	41.15	0	0.00	40.75	1.4	3,444	0.04%
2021/09/06	2.1	40.90	0	0.00	40.50	2.1	3,432	0.06%
2021/09/03	1.3	41.93	2.2	42.05	41.85	-1	3,447	-0.03%
2021/09/02	0.2	42.35	3.3	42.49	42.35	-3	3,451	-0.09%
2021/09/01	4	42.50	0	0.00	42.50	4	3,474	0.12%
2021/08/31	1	41.60	0	0.00	42.50	1	3,501	0.03%
2021/08/30	1	41.25	1	41.75	42.00	0	3,521	0.00%
2021/08/27	1	41.05	1	40.85	41.25	0	3,516	0.00%
2021/08/26	0.3	40.60	0	0.00	40.85	0.3	3,540	0.01%
2021/08/25	1	40.75	30	41.06	41.05	-29	3,551	-0.82%
2021/08/24	31	41.04	5.1	41.00	41.15	26	3,568	0.73%
2021/08/23	1.2	40.41	0.3	40.52	40.40	0.9	3,584	0.03%
2021/08/20	0.4	40.16	0	0.00	40.35	0.4	3,605	0.01%
2021/08/18	0	0.00	2	40.05	40.45	-2	3,500	-0.06%
2021/08/17	1	39.40	0	0.00	39.25	1	3,468	0.03%
2021/08/16	1	40.69	1	40.65	40.70	0	3,447	0.00%
2021/08/13	3	40.53	1	40.70	40.75	2	3,421	0.06%
2021/08/12	18	39.81	17	39.90	40.30	1	3,356	0.03%
2021/08/11	2	38.65	4	38.70	38.90	-2	3,303	-0.06%
2021/08/10	2	37.83	0	0.00	37.70	2	3,274	0.06%
2021/08/09	0	0.00	1	37.95	38.20	-1	3,207	-0.03%
2021/08/06	1	43.30	5	43.37	43.80	-4	3,156	-0.13%
2021/08/05	1	43.40	1	43.35	43.35	0	3,106	0.00%
2021/08/04	1	43.75	4	43.94	43.70	-3	3,219	-0.09%
2021/08/03	0	0.00	1	44.05	44.00	-1	3,251	-0.03%
2021/08/02	0	0.00	36	43.52	43.95	-36	3,255	-1.11%
2021/07/30	3	43.08	0	0.00	43.00	3	3,232	0.09%
2021/07/29	3	43.65	1	43.70	43.70	2	3,226	0.06%
2021/07/28	2	43.58	0	0.00	43.80	2	3,239	0.06%
2021/07/27	1	43.70	1	43.60	43.80	0	3,272	0.00%
2021/07/26	1	43.75	2	43.38	43.80	-1	3,288	-0.03%
2021/07/23	2.3	43.18	0	0.00	43.30	2.3	3,263	0.07%
2021/07/22	1	42.80	1	42.75	42.45	0	3,236	0.00%
2021/07/19	0	0.00	2	42.03	42.80	-2	3,335	-0.06%
2021/07/16	0	0.00	1	41.20	41.35	-1	3,373	-0.03%
2021/07/14	1	40.80	0	0.00	41.15	1	3,514	0.03%
2021/07/13	1	41.35	1	41.45	41.10	0	3,587	0.00%
2021/07/12	1	40.50	15	40.56	40.75	-14	3,612	-0.39%
2021/07/09	1	39.75	0	0.00	39.85	1	3,537	0.03%
2021/07/07	7	39.80	1	39.60	39.80	6	3,604	0.17%
2021/07/06	0	0.00	4	39.25	39.35	-4	3,634	-0.11%
2021/07/02	0	0.00	1	38.95	39.00	-1	3,699	-0.03%
2021/07/01	0	0.00	4	38.95	38.95	-4	3,772	-0.11%
2021/06/30	1	39.20	0	0.00	39.10	1	3,847	0.03%
2021/06/29	5	39.10	6	39.37	39.15	-1	3,928	-0.03%
2021/06/28	0	0.00	8	39.06	39.15	-8	3,965	-0.20%
2021/06/25	6	38.58	3	38.65	38.45	3	4,054	0.07%
2021/06/24	0	0.00	5	38.35	38.75	-5	4,352	-0.11%
2021/06/23	0	0.00	3	37.75	38.05	-3	4,351	-0.07%
2021/06/22	10	37.40	0	0.00	37.45	10	4,428	0.23%
2021/06/18	9	37.45	1	37.60	37.40	8	4,520	0.18%
2021/06/16	1	37.55	1	37.60	37.60	0	4,612	0.00%
2021/06/15	2	37.80	0	0.00	37.75	2	4,632	0.04%
2021/06/11	3	37.10	0	0.00	37.55	3	4,648	0.06%
2021/06/09	4	36.51	1	36.70	36.30	3	4,690	0.06%
2021/06/08	62	37.00	0	0.00	36.80	62	4,714	1.32%
2021/06/07	9	36.68	0.1	37.00	36.70	8.9	4,674	0.19%
2021/06/04	0	37.55	2	37.30	37.20	-2	4,662	-0.04%
2021/06/03	2	37.58	0	0.00	37.70	2	4,701	0.04%
2021/06/01	2	38.15	2	37.75	38.15	0	4,696	0.00%
2021/05/31	1	37.61	1	37.60	37.50	0	4,713	0.00%
2021/05/28	3	37.72	0	0.00	37.80	3	4,724	0.06%
2021/05/26	5	37.00	0	0.00	37.45	5	4,866	0.10%
2021/05/25	14	37.31	0	0.00	37.05	14	4,933	0.28%
2021/05/24	0.1	37.50	0	0.00	37.35	0.1	5,043	0.00%
2021/05/21	0	0.00	1	36.90	36.85	-1	5,132	-0.02%
2021/05/19	0	36.95	0	0.00	36.70	0	5,150	0.00%
2021/05/17	3	34.61	1	34.40	34.45	2	5,177	0.04%
2021/05/14	1	36.95	0	0.00	37.05	1	5,135	0.02%
2021/05/13	5	37.30	0	0.00	37.00	5	5,092	0.10%
2021/05/12	2	39.50	5	38.83	37.95	-3	5,049	-0.06%
2021/05/11	2	41.25	1	41.80	40.55	1	4,897	0.02%
2021/05/06	3	41.82	0	0.00	41.55	3	4,817	0.06%
2021/05/05	0	0.00	10	42.30	42.00	-10	4,781	-0.21%
2021/05/04	2	41.90	2	41.65	42.05	0	4,761	0.00%
2021/05/03	1	43.45	0	0.00	43.35	1	4,685	0.02%
2021/04/29	5	43.60	0	0.00	43.60	5	4,661	0.11%
2021/04/28	1	43.55	5	43.80	43.80	-4	4,652	-0.09%
2021/04/27	2	44.13	1	43.70	43.65	1	4,679	0.02%
2021/04/23	1.1	42.64	0	0.00	42.50	1.1	4,577	0.02%
2021/04/22	3	44.13	9	44.02	43.30	-6	4,539	-0.13%
2021/04/20	6	42.19	0	0.00	42.40	6	4,394	0.14%
2021/04/19	3	42.58	0	0.00	43.00	3	4,439	0.07%
2021/04/16	18	41.20	2	41.23	41.50	16	4,382	0.37%
2021/04/15	10	39.93	0	0.00	40.40	10	4,290	0.23%
2021/04/14	0	40.05	4	39.50	39.90	-4	4,278	-0.09%
2021/04/13	1	40.50	2	40.53	40.25	-1	4,286	-0.02%
2021/04/12	3	40.18	1	40.30	40.30	2	4,252	0.05%
2021/04/08	0	0.00	21	40.50	40.70	-21	4,185	-0.50%
2021/04/07	0	0.00	13	40.05	40.20	-13	4,140	-0.31%
2021/04/06	12	39.56	2	39.65	39.60	10	4,068	0.25%
2021/04/01	21	39.33	1	39.20	39.75	20	3,998	0.50%
2021/03/31	3	39.65	0	0.00	39.55	3	3,897	0.08%
2021/03/30	1	40.00	5	39.81	39.95	-4	3,842	-0.10%
2021/03/29	19	39.17	4	39.05	39.25	15	3,718	0.40%
2021/03/26	1	39.45	8	39.46	39.50	-7	3,414	-0.21%
2021/03/25	4	39.65	1	40.20	39.75	3	3,446	0.09%
2021/03/23	2	38.80	1	39.00	39.15	1	3,341	0.03%
2021/03/19	2	38.05	0	0.00	38.15	2	3,289	0.06%
2021/03/18	0	0.00	4	38.50	38.30	-4	3,309	-0.12%
2021/03/17	0	0.00	4	38.15	38.05	-4	3,377	-0.12%
2021/03/15	2	37.70	4	38.13	38.20	-2	3,623	-0.06%
2021/03/12	3	36.52	2	37.15	37.15	1	3,907	0.03%
2021/03/10	5	36.96	0	0.00	36.95	5	3,854	0.13%
2021/03/09	1	37.50	5	37.50	37.35	-4	3,847	-0.10%
2021/03/08	0	0.00	2	37.50	37.50	-2	3,800	-0.05%
2021/03/05	1	36.80	4	36.88	36.90	-3	3,788	-0.08%
2021/03/04	2	36.93	0	0.00	36.95	2	3,823	0.05%
2021/03/03	6	37.42	3	37.33	37.45	3	3,817	0.08%
2021/03/02	6	37.18	3	37.27	36.85	3	3,772	0.08%
2021/02/26	2	36.08	2	36.10	36.10	0	3,750	0.00%
2021/02/25	3	36.43	0	0.00	35.70	3	3,697	0.08%
2021/02/24	0	0.00	9	36.15	36.05	-9	3,646	-0.25%
2021/02/23	5	35.10	8	35.13	35.25	-3	3,562	-0.08%
2021/02/22	4	33.55	0	0.00	33.50	4	3,466	0.12%
2021/02/19	1	33.60	0	0.00	33.60	1	3,483	0.03%
2021/02/05	4	33.43	23	33.70	33.50	-19	3,404	-0.56%
2021/02/04	2	33.30	2	33.35	33.45	0	3,395	0.00%
2021/02/03	6	33.10	6	32.75	32.90	0	3,406	0.00%
2021/01/29	2	31.98	0	0.00	32.05	2	3,511	0.06%
2021/01/28	0	0.00	1	32.45	32.45	-1	3,542	-0.03%
2021/01/27	26	32.87	0	0.00	32.75	26	3,641	0.71%
2021/01/20	1	32.80	1	32.20	32.20	0	4,022	0.00%
2021/01/18	1	32.85	0	0.00	33.20	1	4,059	0.02%
2021/01/15	1	33.40	0	0.00	33.40	1	4,055	0.02%
2021/01/13	0	0.00	3	34.55	34.50	-3	4,026	-0.07%
2021/01/12	2	34.15	8	34.98	34.15	-6	4,009	-0.15%
2021/01/11	13	33.83	0	0.00	33.40	13	3,886	0.33%
2021/01/06	0	0.00	3	33.65	33.65	-3	3,912	-0.08%
2021/01/05	6	33.26	0	0.00	33.30	6	3,893	0.15%
2021/01/04	4	33.29	0	0.00	33.40	4	3,897	0.10%
2020/12/31	1	33.45	0	0.00	33.65	1	3,954	0.03%
2020/12/30	0	0.00	4	33.50	33.80	-4	4,050	-0.10%
2020/12/29	2	33.25	2	33.15	33.15	0	4,052	0.00%
2020/12/28	5	33.10	0	0.00	33.15	5	4,062	0.12%
2020/12/24	3	33.22	0	0.00	33.20	3	4,158	0.07%
2020/12/23	0	0.00	1	33.00	33.00	-1	4,219	-0.02%
2020/12/22	0	0.00	3	33.48	33.15	-3	4,330	-0.07%
2020/12/21	2	34.30	6	34.43	33.80	-4	4,367	-0.09%
2020/12/18	1	33.75	0	0.00	33.75	1	4,351	0.02%
2020/12/17	1	33.65	0	0.00	33.50	1	4,374	0.02%
2020/12/14	0	0.00	2	34.05	33.85	-2	4,359	-0.05%
2020/12/11	1	33.85	22	34.22	34.40	-21	4,327	-0.49%
2020/12/10	2	33.40	3	33.55	33.50	-1	4,267	-0.02%
2020/12/09	8	31.98	2	32.00	32.75	6	4,216	0.14%
2020/12/08	32	33.47	0	0.00	32.85	32	4,122	0.78%
2020/12/07	2	36.18	0	0.00	36.50	2	3,829	0.05%
2020/12/04	1	36.55	0	0.00	36.40	1	3,860	0.03%
2020/12/03	1	36.40	0	0.00	36.40	1	3,906	0.03%
2020/12/01	2	37.20	0	0.00	37.50	2	4,195	0.05%
2020/11/27	1	37.05	6	37.50	37.35	-5	4,223	-0.12%
2020/11/26	1	37.10	0	0.00	36.85	1	4,279	0.02%
2020/11/25	0	0.00	5	37.05	37.05	-5	4,336	-0.12%
2020/11/24	2	35.43	0	0.00	35.65	2	4,360	0.05%
2020/11/18	0	0.00	1	35.80	35.60	-1	4,830	-0.02%
2020/11/12	0	0.00	1	36.60	36.70	-1	5,435	-0.02%
2020/11/09	1	35.75	0	0.00	35.90	1	5,519	0.02%
2020/11/05	1	35.05	0	0.00	35.00	1	5,505	0.02%
2020/11/04	1	33.65	0	0.00	34.50	1	5,445	0.02%
2020/11/03	3	34.27	0	0.00	34.10	3	5,349	0.06%
2020/11/02	0	0.00	10	33.50	34.15	-10	5,346	-0.19%
2020/10/30	12	35.38	0	0.00	34.80	12	5,274	0.23%
2020/10/28	2	35.75	0	0.00	35.70	2	5,193	0.04%
2020/10/27	5	37.44	0	0.00	37.35	5	5,119	0.10%
2020/10/22	1	38.90	1	38.85	39.10	0	5,247	0.00%
2020/10/15	0	0.00	1	39.30	39.10	-1	5,583	-0.02%
2020/10/14	1	39.90	13	39.73	39.85	-12	5,570	-0.22%
2020/10/13	9	38.85	0	0.00	38.90	9	5,575	0.16%
2020/10/12	5	39.04	6	39.45	39.90	-1	5,666	-0.02%
2020/10/08	10	39.33	10	39.61	39.70	0	5,762	0.00%
2020/10/07	6	38.75	3	38.50	38.95	3	5,736	0.05%
2020/10/05	3	39.12	1	39.00	39.25	2	5,637	0.04%
2020/09/30	7	39.31	7	39.10	39.10	0	5,642	0.00%
2020/09/29	18	40.27	12	39.00	39.00	6	5,653	0.11%
2020/09/25	9	39.56	4	39.69	38.05	5	5,610	0.09%
2020/09/23	0	0.00	5	39.35	40.30	-5	5,528	-0.09%
2020/09/22	8	39.34	3	39.93	39.95	5	5,481	0.09%
2020/09/18	1	39.80	1	40.25	40.10	0	5,414	0.00%
2020/09/16	0	0.00	1	40.55	40.45	-1	5,438	-0.02%
2020/09/15	1	39.85	24	40.03	40.40	-23	5,467	-0.42%
2020/09/14	1	40.25	5	41.20	40.25	-4	5,435	-0.07%
2020/09/11	4	41.93	0	0.00	41.10	4	5,441	0.07%
2020/09/10	1	41.80	0	0.00	42.00	1	5,418	0.02%
2020/09/08	2	42.00	7	41.76	42.00	-5	5,394	-0.09%
2020/09/07	11	42.29	13	42.07	41.75	-2	5,353	-0.04%
2020/09/04	10	40.45	10	41.00	40.60	0	5,190	0.00%
2020/09/02	0	0.00	5	40.20	40.00	-5	5,018	-0.10%
2020/09/01	6	40.05	10	40.30	40.25	-4	4,986	-0.08%
2020/08/31	1	39.25	5	39.60	39.50	-4	4,909	-0.08%
2020/08/28	2	39.75	0	0.00	39.15	2	4,876	0.04%
2020/08/27	3	39.75	31	40.29	40.50	-28	4,813	-0.58%
2020/08/26	20	38.69	16	38.78	39.00	4	4,599	0.09%
2020/08/25	1	37.50	1	38.00	37.85	0	4,523	0.00%
2020/08/24	3	37.07	0	0.00	37.40	3	4,474	0.07%
2020/08/21	12	38.06	7	37.43	38.10	5	4,383	0.11%
2020/08/20	5	36.63	37	36.06	36.30	-32	4,360	-0.73%
2020/08/19	40	37.79	2	37.18	37.60	38	4,223	0.90%
2020/08/18	0	0.00	1	35.15	35.05	-1	4,023	-0.02%
2020/08/17	4	34.86	0	0.00	34.65	4	3,984	0.10%
2020/08/14	0	0.00	2	35.15	35.25	-2	3,929	-0.05%
2020/08/13	3	33.60	3	33.83	33.50	0	3,869	0.00%
2020/08/12	4	34.78	1	34.95	34.55	3	3,827	0.08%
2020/08/11	1	35.70	0	0.00	35.70	1	3,749	0.03%
2020/08/10	0	0.00	2	35.40	35.15	-2	3,739	-0.05%
2020/08/07	1	35.20	0	0.00	35.20	1	3,745	0.03%
2020/08/06	0	0.00	51	36.14	35.10	-51	3,740	-1.36%
2020/08/05	50	36.21	0	0.00	36.15	50	3,679	1.36%
2020/08/03	0	0.00	1	36.20	35.75	-1	3,670	-0.03%
2020/07/30	1	36.25	0	0.00	36.10	1	3,550	0.03%
2020/07/29	0	0.00	24	35.98	36.25	-24	3,524	-0.68%
2020/07/27	11	35.08	0	0.00	34.45	11	3,373	0.33%
2020/07/23	0	0.00	5	35.50	35.90	-5	3,206	-0.16%
2020/07/22	1	34.00	0	0.00	34.30	1	3,116	0.03%
2020/07/21	5	33.16	13	33.40	34.15	-8	3,063	-0.26%
2020/07/17	4	33.55	0	0.00	33.25	4	2,952	0.14%
2020/07/16	0	0.00	2	32.65	33.65	-2	2,874	-0.07%
2020/07/15	0	0.00	31	32.06	32.15	-31	2,735	-1.13%
2020/07/14	7	32.55	7	32.55	32.55	0	2,622	0.00%
2020/07/13	11	32.06	0	0.00	32.00	11	2,589	0.42%
2020/07/08	0	0.00	2	33.00	32.80	-2	2,631	-0.08%
2020/07/07	1	33.45	2	33.43	33.00	-1	2,622	-0.04%
2020/07/06	0	0.00	20	32.90	33.35	-20	2,537	-0.79%
2020/07/03	0	0.00	5	32.40	32.30	-5	2,501	-0.20%
2020/06/24	0	0.00	2	31.20	31.20	-2	2,416	-0.08%
2020/06/23	17	30.83	1	30.65	30.90	16	2,432	0.66%
2020/06/22	0	0.00	2	31.55	31.60	-2	2,381	-0.08%
2020/06/19	1	30.45	0	0.00	30.60	1	2,354	0.04%
2020/06/17	3	31.02	34	31.90	30.85	-31	2,313	-1.34%
2020/06/16	52	31.77	23	31.67	31.90	29	2,252	1.29%
2020/06/09	2	31.05	0	0.00	30.90	2	2,349	0.09%
2020/06/08	0	0.00	1	31.05	30.75	-1	2,358	-0.04%
2020/06/01	0	0.00	2	30.00	30.00	-2	2,339	-0.09%
2020/05/29	0	0.00	1	30.05	29.50	-1	2,360	-0.04%
2020/05/28	1	29.80	0	0.00	30.05	1	2,349	0.04%
2020/05/27	4	29.20	4	29.50	29.50	0	2,307	0.00%
2020/05/26	8	28.82	10	28.93	29.15	-2	2,240	-0.09%
2020/05/25	0	0.00	7	27.24	27.30	-7	2,148	-0.33%
2020/05/11	0	0.00	20	26.15	26.50	-20	2,124	-0.94%
2020/05/08	7	25.55	1	25.60	25.70	6	2,123	0.28%
2020/05/06	1	25.30	0	0.00	25.30	1	2,144	0.05%
2020/05/05	22	25.59	4	25.39	25.40	18	2,170	0.83%
2020/05/04	0	0.00	3	25.90	26.00	-3	2,171	-0.14%
2020/04/30	0	0.00	1	26.10	26.20	-1	2,202	-0.05%
2020/04/27	7	24.65	2	24.90	25.25	5	2,267	0.22%
2020/04/24	1	24.45	0	0.00	24.45	1	2,262	0.04%
2020/04/23	1	24.65	0	0.00	24.65	1	2,270	0.04%
2020/04/17	1	25.30	0	0.00	25.00	1	2,297	0.04%
2020/04/08	0	0.00	18	23.53	23.60	-18	2,249	-0.80%
2020/04/07	18	22.64	0	0.00	22.80	18	2,249	0.80%
2020/03/30	0	0.00	5	21.95	22.65	-5	2,209	-0.23%
2020/03/24	0	0.00	7	20.85	20.90	-7	2,162	-0.32%
2020/03/20	7	19.40	0	0.00	19.40	7	2,192	0.32%
2020/03/16	5	21.20	5	21.85	21.30	0	2,202	0.00%
2020/03/10	0	0.00	2	23.70	24.80	-2	2,187	-0.09%
2020/03/09	0	0.00	5	24.70	24.30	-5	2,295	-0.22%
2020/03/06	0	0.00	2	25.85	25.85	-2	2,362	-0.08%
2020/03/05	7	26.00	0	0.00	26.25	7	2,525	0.28%
2020/02/24	0	29.10	0	0.00	26.25	0	2,561	0.00%
2020/02/19	5	27.25	0	0.00	27.40	5	2,538	0.20%
2020/02/17	0	0.00	7	27.10	27.15	-7	2,555	-0.27%
2020/02/14	2	27.40	0	0.00	27.50	2	2,567	0.08%
2020/02/10	7	27.55	0	0.00	27.35	7	2,803	0.25%
2020/02/07	0	0.00	1	27.90	27.20	-1	2,813	-0.04%
2020/02/06	0	0.00	7	28.00	28.00	-7	2,841	-0.25%
2020/02/05	1	27.20	0	0.00	27.20	1	2,881	0.03%
2020/02/04	2	27.35	0	0.00	27.35	2	2,883	0.07%
2020/01/31	7	27.90	0	0.00	28.20	7	3,331	0.21%
2020/01/20	10	31.20	0	0.00	31.20	10	3,257	0.31%
2020/01/14	0	0.00	11	31.54	31.60	-11	3,303	-0.33%
2020/01/13	0	0.00	5	31.60	31.65	-5	3,333	-0.15%
2020/01/09	0	0.00	7	31.40	31.50	-7	3,555	-0.20%
2020/01/07	7	31.96	0	0.00	31.80	7	3,685	0.19%
2020/01/06	0	0.00	1	31.25	31.00	-1	3,680	-0.03%
2020/01/03	0	0.00	15	31.65	31.55	-15	3,689	-0.41%
2019/12/31	8	31.95	8	31.90	31.90	0	3,688	0.00%
2019/12/17	0	0.00	3	32.50	32.40	-3	3,898	-0.08%
2019/12/13	1	31.80	6	31.48	31.70	-5	3,899	-0.13%
2019/12/11	10	31.75	0	0.00	31.65	10	3,916	0.26%
2019/12/09	0	0.00	3	32.90	33.05	-3	3,809	-0.08%
2019/12/06	0	0.00	4	32.86	32.40	-4	3,790	-0.11%
2019/12/05	1	33.30	0	0.00	33.30	1	3,776	0.03%
2019/12/04	0	0.00	5	32.65	33.10	-5	3,808	-0.13%
2019/12/03	9	32.05	26	32.68	32.85	-17	3,707	-0.46%
2019/12/02	32	32.38	48	32.36	31.90	-16	3,632	-0.44%
2019/11/29	12	31.88	3	30.95	30.95	9	3,512	0.26%
2019/11/28	10	31.53	0	0.00	31.30	10	3,436	0.29%
2019/11/27	11	30.74	12	31.00	31.20	-1	3,442	-0.03%
2019/11/25	1	29.70	0	0.00	29.75	1	3,381	0.03%
2019/11/19	0	0.00	3	29.75	29.85	-3	3,750	-0.08%
2019/11/12	7	29.74	22	30.02	30.00	-15	4,134	-0.36%
2019/11/11	2	30.65	0	0.00	30.65	2	4,268	0.05%
2019/11/08	2	30.70	0	0.00	30.65	2	4,325	0.05%
2019/11/07	20	31.38	10	32.50	30.80	10	4,431	0.23%
2019/11/06	0	0.00	1	31.30	31.20	-1	4,393	-0.02%
2019/11/01	7	31.11	0	0.00	31.20	7	4,896	0.14%
2019/10/31	7	31.47	0	0.00	31.70	7	5,012	0.14%
2019/10/30	33	32.30	14	32.32	32.65	19	4,869	0.39%
2019/10/29	5	29.90	0	0.00	29.90	5	4,565	0.11%
2019/10/21	2	30.18	0	0.00	30.20	2	4,655	0.04%
2019/10/17	0	0.00	8	30.41	30.15	-8	4,605	-0.17%
2019/10/16	2	29.60	0	0.00	29.05	2	4,506	0.04%
2019/10/15	0	0.00	3	29.55	29.45	-3	4,593	-0.07%
2019/10/14	1	29.05	0	0.00	29.30	1	4,531	0.02%
2019/09/27	0	0.00	1	27.55	27.45	-1	5,163	-0.02%
2019/09/06	2	28.60	0	0.00	28.60	2	6,327	0.03%
2019/09/04	4	29.63	2	29.50	29.80	2	6,439	0.03%
2019/09/03	0	0.00	4	28.90	29.00	-4	6,584	-0.06%
2019/09/02	4	29.85	0	0.00	29.60	4	6,667	0.06%
2019/08/27	6	29.85	1	30.00	29.10	5	6,961	0.07%
2019/08/26	0	0.00	1	30.55	30.55	-1	7,187	-0.01%
2019/08/23	1	31.05	0	0.00	30.65	1	7,380	0.01%
2019/08/22	5	30.70	2	30.40	30.50	3	7,476	0.04%
2019/08/21	0	0.00	1	30.00	29.85	-1	7,625	-0.01%
2019/08/20	0	0.00	1	29.70	29.85	-1	7,849	-0.01%
2019/08/16	8	29.56	9	29.25	29.25	-1	8,194	-0.01%
2019/08/15	1	28.95	2	29.25	28.95	-1	8,021	-0.01%
2019/08/14	27	28.13	31	28.28	29.10	-4	8,078	-0.05%
2019/08/13	2	28.58	45	29.30	28.65	-43	7,934	-0.54%
2019/08/12	45	28.95	3	29.10	29.05	42	7,932	0.53%
2019/08/08	5	28.27	6	28.63	28.65	-1	7,829	-0.01%
2019/08/07	5	28.25	50	27.61	28.00	-45	7,785	-0.58%
2019/08/06	7	26.84	4	27.03	26.90	3	7,765	0.04%
2019/08/05	9	27.72	9	27.47	27.50	0	7,740	0.00%
2019/08/02	44	26.37	8	26.03	26.25	36	7,432	0.48%
2019/07/31	5	25.02	5	25.10	25.25	0	7,382	0.00%
2019/07/30	4	25.61	4	25.88	25.55	0	7,373	0.00%
2019/07/29	2	26.20	0	0.00	26.15	2	7,349	0.03%
2019/07/26	3	26.05	0	0.00	26.00	3	7,355	0.04%
2019/07/25	2	26.25	0	0.00	26.25	2	7,327	0.03%
2019/07/23	1	26.20	0	0.00	26.10	1	7,288	0.01%
2019/07/22	0	0.00	0.2	26.55	26.55	-0.2	7,218	0.00%
2019/07/19	1	26.85	1	27.00	27.00	0	7,194	0.00%
2019/07/18	1	26.80	0	0.00	27.25	1	7,182	0.01%
2019/07/17	0	0.00	2	26.60	26.45	-2	7,151	-0.03%
2019/07/15	2	25.95	0	0.00	25.95	2	6,997	0.03%
2019/07/12	2	26.70	2	27.35	26.80	0	6,913	0.00%
2019/07/10	2	26.65	0	0.00	26.80	2	6,779	0.03%
2019/07/05	0	0.00	92	26.30	26.30	-92	6,415	-1.43%
2019/07/04	0	0.00	1	27.10	27.00	-1	6,316	-0.02%
2019/07/03	0	0.00	1	27.60	27.55	-1	6,198	-0.02%
2019/07/02	1	28.25	0	0.00	28.25	1	6,143	0.02%
2019/07/01	1	27.90	1	27.85	27.80	0	6,108	0.00%
2019/06/28	5	28.40	1	28.30	28.10	4	6,040	0.07%
2019/06/27	3	29.18	0	0.00	29.35	3	5,939	0.05%
2019/06/26	17	30.75	14	31.09	29.80	3	5,856	0.05%
2019/06/25	2	30.68	4	29.80	30.65	-2	5,568	-0.04%
2019/06/20	3	29.07	0	0.00	29.00	3	5,090	0.06%
2019/06/19	0	0.00	2	29.60	29.30	-2	5,049	-0.04%
2019/06/14	0	0.00	2	29.15	29.15	-2	4,865	-0.04%
2019/06/12	2	29.05	0	0.00	29.25	2	4,555	0.04%
2019/06/10	2	28.75	0	0.00	28.50	2	4,286	0.05%
2019/06/05	3	29.25	3	29.35	29.35	0	4,100	0.00%
2019/06/03	1	27.95	2	28.38	28.20	-1	3,815	-0.03%
2019/05/31	2	27.88	2	28.28	28.25	0	3,700	0.00%
2019/05/30	1	27.95	1	27.65	28.00	0	3,383	0.00%
2019/05/29	3	26.57	3	26.68	26.60	0	3,151	0.00%
2019/05/28	3	27.12	2	26.90	25.95	1	2,933	0.03%
2019/05/27	4	25.01	6	25.29	27.00	-2	2,663	-0.08%
2019/05/24	4	24.68	113	24.72	24.75	-109	2,390	-4.56%	大賣/鉅額交易
2019/05/23	0	0.00	35	23.12	23.85	-35	2,218	-1.58%
2019/05/22	34	22.70	69	22.70	22.90	-35	2,008	-1.74%
2019/05/21	29	22.25	114	22.73	22.50	-85	1,992	-4.27%	大賣/
2019/05/20	153	21.90	0	0.00	21.90	153	1,895	8.07%	大買/鉅額交易
2019/05/17	1	21.60	0	0.00	21.45	1	1,865	0.05%
2019/05/15	0	0.00	351	22.71	22.70	-351	1,783	-19.68%	大賣/鉅額交易
2019/05/14	0	0.00	1	23.00	22.95	-1	1,721	-0.06%
2019/05/13	5	22.35	6	22.14	22.55	-1	1,583	-0.06%
2019/05/10	0	0.00	40	21.60	21.50	-40	1,500	-2.67%
2019/05/08	0	0.00	1	21.65	21.90	-1	1,444	-0.07%
2019/05/06	1	21.10	0	0.00	20.85	1	1,361	0.07%
2019/04/26	0	0.00	1	20.95	21.00	-1	1,297	-0.08%
2019/04/24	0	0.00	1	21.00	21.05	-1	1,299	-0.08%
2019/04/23	1	21.25	1	21.05	21.10	0	1,278	0.00%
2019/04/02	0	0.00	1	20.30	20.25	-1	1,308	-0.08%
2019/03/22	10	19.55	0	0.00	19.60	10	1,380	0.72%
2019/02/27	0	0.00	1	19.35	19.25	-1	1,889	-0.05%
2019/02/21	1	19.15	0	0.00	19.25	1	1,900	0.05%
2019/02/14	0.3	19.70	0	0.00	19.80	0.3	1,852	0.02%
2019/02/12	1.3	20.05	0	0.00	20.00	1.3	1,860	0.07%
2019/02/11	1.2	20.36	0	0.00	20.40	1.2	1,877	0.06%
2019/01/30	0	0.00	1	20.65	20.65	-1	1,857	-0.05%
2019/01/29	0.3	20.40	0	0.00	20.45	0.3	1,858	0.01%
2019/01/28	0	0.00	1	20.65	20.55	-1	1,883	-0.05%
2019/01/21	0	0.00	1	20.15	20.10	-1	1,953	-0.05%
2019/01/18	0	0.00	11	20.25	20.20	-11	2,340	-0.47%
2019/01/17	1	20.30	0	0.00	20.25	1	2,390	0.04%
2019/01/16	3	20.33	0	0.00	20.20	3	2,461	0.12%
2019/01/07	0	0.00	20	21.35	21.25	-20	2,837	-0.70%
2019/01/03	0	0.00	2	21.00	21.20	-2	2,972	-0.07%
2019/01/02	2	20.80	0	0.00	20.85	2	3,016	0.07%
2018/12/20	0	0.00	1	21.10	20.60	-1	3,299	-0.03%
2018/12/18	0	0.00	1	20.45	20.40	-1	3,234	-0.03%
2018/12/11	0	0.00	10	19.60	19.40	-10	3,165	-0.32%
2018/12/10	10	19.25	10	19.60	19.10	0	3,199	0.00%
2018/12/06	0	0.00	10	19.45	18.70	-10	3,180	-0.31%
2018/11/30	0	0.00	1	19.30	19.40	-1	3,110	-0.03%
2018/11/29	1	19.10	1	19.20	19.25	0	3,143	0.00%
2018/11/28	21	19.11	0	0.00	19.10	21	3,116	0.67%
2018/10/19	1	18.95	0	0.00	19.10	1	2,390	0.04%
2018/10/17	1	19.75	0	0.00	19.75	1	2,092	0.05%
2018/10/05	110	22.27	110	22.52	22.65	0	1,941	0.00%	大買/大賣/
2018/10/04	10	22.90	1	23.50	23.55	9	1,857	0.48%
2018/10/03	10	22.95	11	23.09	22.95	-1	1,753	-0.06%
2018/09/26	0	0.00	0	21.90	21.85	0	1,771	0.00%
2018/09/07	1	21.80	0	0.00	21.60	1	1,940	0.05%
2018/08/29	0	0.00	1	22.50	22.30	-1	2,036	-0.05%
2018/08/21	0	0.00	20	20.65	20.90	-20	2,207	-0.91%
2018/08/20	0	0.00	20	20.59	20.50	-20	2,246	-0.89%
2018/08/17	0	0.00	8	20.66	20.55	-8	2,289	-0.35%
2018/08/16	0	0.00	5	20.50	20.55	-5	2,307	-0.22%
2018/08/14	0	0.00	10	21.50	21.30	-10	2,311	-0.43%
2018/08/09	0	0.00	5	22.35	22.20	-5	2,319	-0.22%
2018/08/07	0	0.00	5	22.35	22.35	-5	2,358	-0.21%
2018/07/31	0	0.00	1	22.45	22.35	-1	2,487	-0.04%
2018/07/27	0	0.00	10	22.50	22.50	-10	2,474	-0.40%
2018/07/25	50	21.99	10	22.10	22.10	40	2,456	1.63%
2018/07/23	200	22.00	0	0.00	21.65	200	2,373	8.43%	大買/鉅額交易
2018/07/20	100	21.08	0	0.00	20.85	100	2,288	4.37%
2018/07/16	0	0.00	200	21.65	21.60	-200	2,252	-8.88%	大賣/鉅額交易
2018/07/02	1	21.35	0	0.00	21.40	1	2,256	0.04%
2018/06/28	0	0.00	2	22.10	22.05	-2	2,182	-0.09%
2018/06/15	2	22.60	0	0.00	22.50	2	2,154	0.09%
2018/06/12	1	22.20	0	0.00	22.25	1	2,152	0.05%
2018/06/11	0	0.00	0.2	22.15	22.10	-0.2	2,144	-0.01%
2018/06/06	0	0.00	1	23.40	23.05	-1	2,064	-0.05%
2018/05/14	0	0.00	1	20.30	20.15	-1	1,771	-0.06%
2018/05/10	5	19.80	5	19.85	19.70	0	1,775	0.00%
2018/04/23	0	0.00	1	19.30	19.35	-1	2,222	-0.04%
2018/04/09	0	0.00	24	20.80	21.10	-24	2,984	-0.80%
2018/04/02	0	0.00	1	21.00	20.85	-1	3,218	-0.03%
2018/03/28	0	0.00	1	20.90	20.90	-1	3,452	-0.03%
2018/03/20	0	0.00	4	21.55	21.65	-4	3,359	-0.12%
2018/03/16	4	21.00	0	0.00	20.90	4	3,325	0.12%
2018/03/09	24	20.90	0	0.00	21.10	24	3,204	0.75%
2018/02/08	1	20.85	0	0.00	20.80	1	3,436	0.03%
2018/02/06	1	20.20	0	0.00	20.05	1	3,411	0.03%
2018/01/31	1	21.80	0	0.00	22.35	1	3,331	0.03%
2018/01/23	0	0.00	1	22.75	23.15	-1	3,334	-0.03%
2018/01/22	29	22.98	0	0.00	22.65	29	3,294	0.88%
2018/01/18	1	23.10	0	0.00	23.00	1	3,253	0.03%
2018/01/17	2	23.70	1	24.25	23.80	1	3,185	0.03%
2018/01/16	2	22.88	4	23.55	23.75	-2	3,049	-0.07%
2018/01/15	1	23.00	1	23.70	22.45	0	2,889	0.00%
2018/01/12	0	0.00	2	22.35	22.80	-2	2,644	-0.08%
2018/01/09	1	21.30	0	0.00	21.35	1	2,444	0.04%
2018/01/05	0	0.00	2	21.95	22.05	-2	2,418	-0.08%
2018/01/03	3	22.13	40	21.81	21.85	-37	2,314	-1.60%
2018/01/02	2	21.30	3	21.45	21.70	-1	2,187	-0.05%