冠德 (2520)-國票券商分點個股進出

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
54.3
漲跌
▼1.8
漲幅
-3.21%
成交量
5,012張
產業
上市營建類股
387人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/13	56.3	55.48	6.2	54.81	54.30	50.1	4,724	1.06%
2024/12/12	0.1	56.83	19.4	57.74	56.10	-19.3	4,700	-0.41%
2024/12/11	0.2	58.24	53.5	57.80	57.80	-53.4	4,670	-1.14%
2024/12/10	7.3	58.57	27.3	58.38	58.20	-20	4,681	-0.43%
2024/12/09	7.1	60.47	35.4	61.60	60.10	-28.3	4,646	-0.61%
2024/12/06	55.4	61.47	8.1	61.56	62.50	47.3	4,603	1.03%
2024/12/05	1.5	59.55	11.4	59.80	59.10	-9.9	4,490	-0.22%
2024/12/04	67.8	59.91	6.7	60.02	60.00	61.1	4,488	1.36%
2024/12/03	20.2	60.00	2	59.65	59.70	18.2	4,532	0.40%
2024/12/02	12.9	60.14	10.9	59.63	59.80	1.9	4,531	0.04%
2024/11/29	60.3	58.68	2.3	58.21	59.20	58	4,549	1.27%
2024/11/28	2	56.99	4.2	57.02	57.80	-2.2	4,564	-0.05%
2024/11/27	17	57.83	2	57.85	57.20	15	4,541	0.33%
2024/11/26	3.3	58.47	40.5	57.85	58.70	-37.3	4,550	-0.82%
2024/11/25	10.6	57.97	15.3	58.26	58.30	-4.7	4,570	-0.10%
2024/11/22	104.5	57.42	0.8	57.63	58.10	103.6	4,546	2.28%	大買/鉅額交易
2024/11/21	25	56.30	3.7	56.42	57.00	21.3	4,531	0.47%
2024/11/20	21.4	55.22	10.6	54.75	56.00	10.8	4,647	0.23%
2024/11/19	25.3	53.86	28	54.26	54.70	-2.6	4,746	-0.06%
2024/11/18	11.4	53.06	1.7	53.14	53.10	9.7	5,018	0.19%
2024/11/15	2.8	52.17	3.2	52.16	51.90	-0.4	5,020	-0.01%
2024/11/14	3.6	51.44	2.2	51.66	51.70	1.4	5,167	0.03%
2024/11/13	4.2	50.90	8.3	50.96	50.40	-4.1	5,329	-0.08%
2024/11/12	8.1	52.15	23.6	52.08	51.90	-15.5	5,384	-0.29%
2024/11/11	23.2	52.25	13.9	52.27	51.70	9.3	5,616	0.17%
2024/11/08	8.1	49.96	11	50.17	49.60	-3	5,696	-0.05%
2024/11/07	0.5	48.24	2	47.95	48.55	-1.5	5,717	-0.03%
2024/11/06	0	48.05	0	0.00	47.80	0	5,893	0.00%
2024/11/05	0	0.00	0.2	48.15	47.30	-0.2	5,927	0.00%
2024/11/04	0	46.40	0	0.00	46.70	0	6,166	0.00%
2024/11/01	0	45.00	0	0.00	47.10	0	6,293	0.00%
2024/10/30	0	45.10	0.8	45.23	45.35	-0.8	6,555	-0.01%
2024/10/29	0	45.98	5	45.92	45.40	-4.9	6,768	-0.07%
2024/10/28	0	46.45	0.2	46.25	46.30	-0.2	6,936	0.00%
2024/10/25	0.2	46.11	1.1	46.05	46.20	-0.9	7,101	-0.01%
2024/10/24	0	45.95	9.5	45.89	45.70	-9.5	7,349	-0.13%
2024/10/23	2	46.60	0.2	47.00	46.50	1.9	7,521	0.02%
2024/10/22	0.4	46.93	0	0.00	47.20	0.4	7,800	0.01%
2024/10/21	1	46.55	0	0.00	46.80	1	7,979	0.01%
2024/10/18	0	47.15	5	47.39	46.85	-5	8,357	-0.06%
2024/10/17	7	47.49	0.1	47.65	47.15	6.9	8,972	0.08%
2024/10/16	0.1	47.11	0.5	46.83	47.45	-0.3	9,469	0.00%
2024/10/15	0.5	46.60	0	0.00	47.10	0.5	9,741	0.01%
2024/10/14	1	47.00	0.6	47.28	46.65	0.4	9,860	0.00%
2024/10/11	4.6	48.28	1.4	48.21	47.65	3.2	9,840	0.03%
2024/10/09	0	0.00	0.5	47.74	47.30	-0.5	9,936	0.00%
2024/10/08	0.5	48.59	1.7	48.43	47.75	-1.3	9,939	-0.01%
2024/10/07	2.7	48.38	2.5	48.50	48.60	0.2	9,937	0.00%
2024/10/04	1.5	47.93	0	0.00	47.85	1.5	9,949	0.02%
2024/10/01	0	0.00	1.5	48.03	48.15	-1.5	9,937	-0.02%
2024/09/30	1	48.66	0.9	48.72	48.60	0.2	9,942	0.00%
2024/09/27	0.3	48.69	0.9	48.50	48.45	-0.6	9,992	-0.01%
2024/09/26	1.9	48.40	0.7	48.57	48.30	1.2	10,033	0.01%
2024/09/25	0.7	48.55	69.4	48.51	48.05	-68.7	10,151	-0.68%
2024/09/24	3.4	48.17	29	48.15	47.75	-25.6	10,172	-0.25%
2024/09/23	77	47.71	11.3	47.41	48.00	65.7	10,171	0.65%
2024/09/20	75.4	48.39	2.7	49.91	47.60	72.7	10,094	0.72%
2024/09/19	1.7	52.84	1.2	52.84	52.80	0.4	9,864	0.00%
2024/09/18	13.3	51.99	31.8	52.47	52.00	-18.5	9,877	-0.19%
2024/09/16	16.2	51.99	2	52.08	51.70	14.2	10,010	0.14%
2024/09/13	2	52.02	3.5	51.76	52.00	-1.5	10,053	-0.02%
2024/09/12	9.6	51.06	3	51.67	50.90	6.6	10,074	0.07%
2024/09/11	7	51.62	11.1	51.20	51.10	-4.1	10,118	-0.04%
2024/09/10	3.1	53.87	16.8	52.61	52.50	-13.6	10,156	-0.13%
2024/09/09	2.8	54.12	1	53.94	53.60	1.8	10,265	0.02%
2024/09/06	2	54.96	3.8	55.02	55.10	-1.9	10,305	-0.02%
2024/09/05	2.8	55.72	4.5	55.21	55.10	-1.7	10,405	-0.02%
2024/09/04	7.6	53.94	3	54.33	54.70	4.6	10,648	0.04%
2024/09/03	8	56.00	28.2	56.09	56.00	-20.1	10,834	-0.19%
2024/09/02	8.4	57.71	6.9	57.89	56.90	1.6	10,989	0.01%
2024/08/30	3.9	56.80	0	57.00	57.10	3.9	11,109	0.04%
2024/08/29	3	55.87	0.7	56.72	55.90	2.4	11,220	0.02%
2024/08/28	1.7	56.77	3.4	57.18	56.40	-1.7	11,323	-0.02%
2024/08/27	2.4	56.40	4.2	56.49	56.60	-1.8	11,421	-0.02%
2024/08/26	8.3	56.34	3.6	56.79	55.90	4.6	11,430	0.04%
2024/08/23	21.6	56.81	25.5	57.09	56.60	-3.9	11,482	-0.03%
2024/08/22	25.5	57.36	13.5	57.80	58.20	12	11,528	0.10%
2024/08/21	7	57.38	36.5	58.07	58.50	-29.4	11,354	-0.26%
2024/08/20	30.8	59.05	87.4	59.94	58.70	-56.6	11,251	-0.50%
2024/08/19	22.2	62.46	21	62.43	62.60	1.2	11,175	0.01%
2024/08/16	11.2	62.55	92.6	61.82	62.00	-81.4	11,197	-0.73%
2024/08/15	37.7	61.29	7.6	61.32	61.20	30.1	11,166	0.27%
2024/08/14	29.4	59.88	15.6	59.72	59.80	13.8	11,354	0.12%
2024/08/13	23.5	59.20	6.2	59.57	59.20	17.3	11,407	0.15%
2024/08/12	691	58.58	661.8	58.50	58.60	29.2	11,304	0.26%	大買/大賣/
2024/08/09	1.8	53.21	0.3	53.38	53.30	1.5	11,189	0.01%
2024/08/08	1.3	51.47	2.2	51.49	52.10	-0.9	11,298	-0.01%
2024/08/07	0.5	48.42	2.1	51.37	51.50	-1.6	11,357	-0.01%
2024/08/06	3.4	48.67	83.5	46.80	46.85	-80.1	11,648	-0.69%
2024/08/05	28.5	51.51	24.4	51.16	50.60	4.1	11,689	0.03%
2024/08/02	52.8	57.53	16.1	60.25	56.20	36.7	11,861	0.31%
2024/08/01	15.1	61.91	4.2	61.15	61.80	11	12,080	0.09%
2024/07/31	6.2	60.64	11.8	61.01	60.50	-5.6	12,323	-0.05%
2024/07/30	14.8	61.81	14.7	62.08	61.30	0.1	12,561	0.00%
2024/07/29	13.8	64.74	8.2	63.98	62.30	5.6	12,979	0.04%
2024/07/26	15.2	65.21	6.1	65.46	64.90	9	13,108	0.07%
2024/07/23	17.8	64.57	26.5	65.14	65.80	-8.7	13,478	-0.06%
2024/07/22	22.6	60.63	13.9	60.78	61.50	8.7	13,660	0.06%
2024/07/19	11	65.42	64.5	65.97	63.20	-53.5	13,864	-0.39%
2024/07/18	100.2	65.92	67.1	66.29	66.70	33.1	13,689	0.24%
2024/07/17	44.4	62.43	57.5	62.10	64.10	-13.1	13,439	-0.10%
2024/07/16	37.5	60.35	40.7	60.18	60.00	-3.3	14,051	-0.02%
2024/07/15	51.1	59.06	9.1	59.34	59.50	41.9	14,380	0.29%
2024/07/12	1.5	57.39	23.9	57.52	57.10	-22.4	14,515	-0.15%
2024/07/11	22.9	58.41	9.3	58.32	57.70	13.6	14,546	0.09%
2024/07/10	7.9	56.82	87.8	56.80	57.60	-80	14,489	-0.55%
2024/07/09	18.7	55.30	5.8	55.39	55.30	12.9	14,475	0.09%
2024/07/08	0.9	57.08	4.4	57.33	56.70	-3.5	14,522	-0.02%
2024/07/05	3.4	57.49	1	57.84	57.70	2.4	14,658	0.02%
2024/07/04	1	57.92	0	0.00	57.80	1	14,708	0.01%
2024/07/03	0	57.40	0	0.00	58.40	0	14,699	0.00%
2024/07/02	2	58.60	0.6	57.98	57.70	1.4	14,682	0.01%
2024/07/01	1.8	57.27	6	57.90	58.30	-4.2	14,630	-0.03%
2024/06/28	2	54.50	0	55.30	54.60	2	14,551	0.01%
2024/06/27	0	55.30	12.4	55.25	55.70	-12.4	14,583	-0.08%
2024/06/26	1	55.20	0	0.00	56.00	1	14,564	0.01%
2024/06/25	0	0.00	13.2	55.06	55.50	-13.2	14,556	-0.09%
2024/06/24	4	56.20	14.2	55.88	55.50	-10.2	14,649	-0.07%
2024/06/21	1	56.40	1.3	57.90	56.30	-0.3	14,647	0.00%
2024/06/20	7.2	58.51	2.9	58.07	58.50	4.3	14,497	0.03%
2024/06/19	0.9	58.80	17.6	58.90	58.50	-16.7	14,446	-0.12%
2024/06/18	12.6	59.08	0.1	57.70	59.30	12.5	14,393	0.09%
2024/06/17	5	57.64	29	58.53	57.50	-24	14,335	-0.17%
2024/06/14	5.1	59.94	16.2	60.08	59.60	-11.2	14,246	-0.08%
2024/06/13	2.2	58.90	3.1	58.74	58.80	-0.8	14,105	-0.01%
2024/06/12	5.1	58.74	8.8	59.23	59.50	-3.8	14,053	-0.03%
2024/06/11	31.8	59.75	33.8	61.66	60.30	-1.9	13,956	-0.01%
2024/06/07	55.8	61.73	25.1	61.51	61.00	30.6	13,711	0.22%
2024/06/06	29.1	61.05	21.8	60.99	61.20	7.3	13,462	0.05%
2024/06/05	27.2	61.15	32.4	60.78	60.90	-5.3	13,261	-0.04%
2024/06/04	28.6	59.98	16.7	59.23	60.80	11.9	13,052	0.09%
2024/06/03	19.7	58.84	4.1	58.06	59.40	15.6	12,891	0.12%
2024/05/31	7.1	57.71	3.7	58.49	57.60	3.4	12,742	0.03%
2024/05/30	0.7	55.83	27	55.52	55.60	-26.3	12,562	-0.21%
2024/05/29	21	56.55	7.1	55.16	55.80	13.9	12,507	0.11%
2024/05/28	3	55.13	1.4	54.62	55.60	1.6	12,400	0.01%
2024/05/27	1.4	53.48	3.6	53.39	53.50	-2.2	12,274	-0.02%
2024/05/24	1.1	53.53	9.1	53.19	53.60	-8	12,229	-0.07%
2024/05/23	16	54.29	215	54.28	53.90	-198.9	12,156	-1.64%	大賣/鉅額交易
2024/05/22	0.6	57.31	5.4	57.41	56.90	-4.8	11,867	-0.04%
2024/05/21	11.9	58.00	22.7	57.58	57.80	-10.9	11,734	-0.09%
2024/05/20	6.7	59.02	22.2	59.91	58.80	-15.5	11,595	-0.13%
2024/05/17	16.2	57.80	13.2	57.29	58.40	3	11,186	0.03%
2024/05/16	6.3	56.65	2.9	56.72	56.40	3.4	11,024	0.03%
2024/05/15	22.9	54.63	5.4	55.08	54.20	17.5	10,814	0.16%
2024/05/14	4.6	55.18	9.4	55.20	54.70	-4.8	10,674	-0.04%
2024/05/13	5.4	56.18	28.8	56.33	56.80	-23.4	10,442	-0.22%
2024/05/10	65.9	59.15	13	58.73	56.90	53	10,181	0.52%
2024/05/09	10.1	59.23	8.3	59.63	57.10	1.8	9,814	0.02%
2024/05/08	243	58.87	16.6	58.98	58.20	226.4	9,506	2.38%	大買/鉅額交易
2024/05/07	74.3	61.54	94.7	61.77	61.60	-20.3	9,186	-0.22%
2024/05/06	106.2	61.89	123.4	62.50	63.40	-17.2	8,657	-0.20%	大買/大賣/
2024/05/03	44.6	59.81	26.5	60.01	61.00	18.1	8,213	0.22%
2024/05/02	34.4	59.36	69.5	58.99	60.00	-35.1	7,784	-0.45%
2024/04/30	91.4	55.71	158.1	55.76	56.30	-66.7	7,191	-0.93%	大賣/
2024/04/29	270.5	56.45	239.2	57.63	57.50	31.3	6,801	0.46%	大買/大賣/
2024/04/26	59.2	54.97	67.2	54.07	54.60	-8	6,223	-0.13%
2024/04/25	35.9	52.79	33.6	52.63	52.50	2.4	5,733	0.04%
2024/04/24	141.5	51.34	14.5	50.97	50.50	127	5,350	2.37%	大買/鉅額交易
2024/04/23	174	50.38	7.5	49.33	50.80	166.5	5,194	3.21%	大買/鉅額交易
2024/04/22	61.1	50.82	41.5	51.50	48.95	19.6	4,823	0.41%
2024/04/19	33.9	48.83	18.2	48.70	49.40	15.7	3,703	0.42%
2024/04/18	6.6	48.07	57.4	46.27	49.40	-50.8	3,077	-1.65%
2024/04/17	52.1	44.78	1.4	44.63	44.95	50.7	2,795	1.81%
2024/04/16	9.5	43.28	11.9	43.19	43.20	-2.4	2,747	-0.09%
2024/04/15	24.9	44.92	3	44.52	44.20	21.9	2,686	0.81%
2024/04/12	6	44.87	15.3	45.05	45.25	-9.2	2,704	-0.34%
2024/04/11	15.2	44.55	12.5	43.99	44.90	2.7	2,753	0.10%
2024/04/10	6.5	43.29	1.2	43.40	43.50	5.3	2,642	0.20%
2024/04/09	0.2	42.53	21.1	42.54	42.75	-20.9	2,585	-0.81%
2024/04/08	1.1	42.46	2	42.44	42.50	-1	2,552	-0.04%
2024/04/03	4	41.93	6.3	42.06	41.85	-2.3	2,494	-0.09%
2024/04/02	4.1	42.98	5.1	42.98	42.65	-1	2,456	-0.04%
2024/04/01	3.1	42.12	9.5	41.98	42.35	-6.4	2,392	-0.27%
2024/03/29	5.6	41.48	4.8	41.48	41.80	0.9	2,302	0.04%
2024/03/28	2.6	41.64	4.5	41.21	41.05	-2	2,268	-0.09%
2024/03/27	32.4	40.84	2.2	40.82	41.30	30.2	2,232	1.35%
2024/03/26	2.2	39.73	10.1	39.70	39.75	-7.9	2,109	-0.38%
2024/03/25	0.1	39.15	0	39.15	39.15	0.1	2,096	0.00%
2024/03/22	0	0.00	0.1	38.83	38.65	-0.1	2,089	-0.01%
2024/03/21	0.1	38.85	0	38.93	39.00	0.1	2,101	0.00%
2024/03/20	6	38.48	5.1	38.61	38.30	0.9	2,122	0.04%
2024/03/18	0	39.00	0.4	38.71	38.80	-0.4	2,231	-0.02%
2024/03/15	0.3	38.70	3.5	38.77	38.55	-3.1	2,243	-0.14%
2024/03/14	3.4	39.28	2	39.57	39.50	1.4	2,246	0.06%
2024/03/13	2	38.70	0.1	38.87	38.65	1.9	2,267	0.08%
2024/03/12	20	38.80	0	39.05	39.30	20	2,287	0.87%
2024/03/11	0	38.75	0	0.00	38.75	0	2,309	0.00%
2024/03/08	2	38.15	0	0.00	38.20	2	2,352	0.09%
2024/03/07	0	0.00	0.1	38.68	38.45	-0.1	2,366	0.00%
2024/03/05	0	0.00	0	38.88	38.70	0	2,372	0.00%
2024/03/01	0	0.00	0.1	39.54	39.15	-0.1	2,354	0.00%
2024/02/29	4.1	39.72	0	0.00	39.50	4.1	2,393	0.17%
2024/02/27	7	39.12	0	0.00	39.25	7	2,389	0.29%
2024/02/23	0	0.00	0	40.20	39.85	0	2,364	0.00%
2024/02/22	0	0.00	0.3	40.24	40.40	-0.3	2,367	-0.01%
2024/02/21	0.3	40.26	0	40.45	40.45	0.3	2,383	0.01%
2024/02/20	0	0.00	4.6	39.86	39.80	-4.6	2,353	-0.19%
2024/02/19	3.6	40.04	0.1	40.40	40.15	3.5	2,347	0.15%
2024/02/16	0.1	39.70	0.2	39.55	39.65	-0.1	2,324	0.00%
2024/02/15	0.2	39.20	0	0.00	39.40	0.2	2,310	0.01%
2024/02/05	0	0.00	50	38.95	38.90	-50	2,295	-2.18%
2024/02/02	0	0.00	1	38.75	38.60	-1	2,280	-0.04%
2024/02/01	0	39.45	0	0.00	39.25	0	2,264	0.00%
2024/01/30	50	39.25	0	0.00	39.20	50	2,259	2.21%
2024/01/29	0	0.00	1.6	39.66	39.55	-1.6	2,260	-0.07%
2024/01/26	3.6	39.65	0	0.00	39.95	3.6	2,251	0.16%
2024/01/23	0	0.00	1	38.45	38.45	-1	2,222	-0.04%
2024/01/22	10	38.60	0	0.00	38.80	10	2,240	0.45%
2024/01/19	10	38.15	0.4	38.12	38.10	9.6	2,278	0.42%
2024/01/18	0.3	38.19	0.1	38.39	38.00	0.2	2,276	0.01%
2024/01/17	1	37.90	0	38.31	37.85	1	2,257	0.04%
2024/01/16	0	0.00	0.8	39.60	39.20	-0.8	2,217	-0.03%
2024/01/15	0.8	40.15	0	0.00	39.95	0.8	2,206	0.03%
2024/01/12	0	0.00	0.1	39.24	39.10	-0.1	2,170	-0.01%
2024/01/11	1.1	39.17	0.2	39.30	39.20	0.9	2,147	0.04%
2024/01/10	0	0.00	0.7	39.81	39.25	-0.7	2,173	-0.03%
2024/01/09	0.7	40.12	2.4	40.18	39.90	-1.7	2,152	-0.08%
2024/01/08	3.4	41.63	15.9	41.58	40.80	-12.5	2,110	-0.59%
2024/01/05	5.9	40.56	3.1	41.00	40.90	2.8	2,032	0.14%
2024/01/04	0.1	39.30	13	39.72	39.90	-12.9	1,888	-0.68%
2024/01/03	0	0.00	0.2	39.00	38.80	-0.2	1,839	-0.01%
2024/01/02	0.2	39.03	0.5	39.10	39.10	-0.3	1,848	-0.01%
2023/12/28	0	0.00	1.9	38.75	38.80	-1.9	1,844	-0.10%
2023/12/27	1.2	39.05	11.5	39.04	39.10	-10.3	1,853	-0.56%
2023/12/26	14.2	38.91	0	0.00	39.00	14.2	1,838	0.77%
2023/12/25	0	38.40	0.1	38.35	38.45	-0.1	1,836	-0.01%
2023/12/22	0.1	38.20	0	0.00	38.25	0.1	1,830	0.01%
2023/12/20	0	0.00	0.2	38.75	38.00	-0.2	1,809	-0.01%
2023/12/19	0.2	38.18	0	0.00	38.50	0.2	1,782	0.01%
2023/12/18	0	0.00	2.1	38.51	38.10	-2.1	1,779	-0.12%
2023/12/15	0.1	38.77	1.4	38.84	38.55	-1.3	1,756	-0.07%
2023/12/14	15.4	39.10	3.7	39.34	39.10	11.7	1,719	0.68%
2023/12/13	2.7	38.21	0	0.00	38.25	2.7	1,597	0.17%
2023/12/12	0	0.00	2.1	37.43	37.25	-2.1	1,577	-0.13%
2023/12/11	1.1	37.61	0	0.00	37.70	1.1	1,543	0.07%
2023/12/08	0	0.00	0.6	38.02	38.15	-0.6	1,511	-0.04%
2023/12/07	1.6	38.67	2.2	38.98	38.70	-0.6	1,449	-0.04%
2023/12/06	1.2	39.57	1.7	39.63	39.00	-0.5	1,398	-0.04%
2023/12/05	11.7	39.25	3	39.30	39.15	8.7	1,351	0.64%
2023/12/04	0	0.00	0.1	38.45	38.45	-0.1	1,303	-0.01%
2023/12/01	0.1	37.85	0	0.00	37.85	0.1	1,283	0.01%
2023/11/29	0	0.00	0.3	37.75	37.35	-0.3	1,300	-0.02%
2023/11/28	0.3	37.60	4.2	37.65	37.65	-3.9	1,390	-0.28%
2023/11/27	2.2	37.71	0.1	37.60	37.70	2.2	1,394	0.16%
2023/11/24	0.1	36.90	1.6	36.74	36.80	-1.6	1,350	-0.12%
2023/11/23	1.6	36.59	0.1	36.54	36.60	1.6	1,357	0.11%
2023/11/22	0	36.00	1.1	36.19	36.25	-1.1	1,345	-0.08%
2023/11/21	0	36.30	1.4	36.28	36.10	-1.3	1,349	-0.10%
2023/11/20	0.5	36.34	1.8	36.40	36.45	-1.4	1,332	-0.10%
2023/11/17	0.5	35.50	3.9	35.63	35.75	-3.4	1,319	-0.26%
2023/11/16	0.5	35.41	3.1	35.53	35.55	-2.6	1,338	-0.19%
2023/11/15	3.7	35.28	0.2	35.20	35.50	3.5	1,359	0.26%
2023/11/14	0.6	35.02	0.7	34.92	34.95	0	1,374	0.00%
2023/11/13	1.3	34.79	0	0.00	34.95	1.3	1,397	0.10%
2023/11/10	0.9	34.80	0.1	34.90	34.55	0.7	1,415	0.05%
2023/11/09	0.1	34.85	6.2	34.93	34.75	-6.1	1,430	-0.42%
2023/11/08	0	0.00	8.6	35.14	35.20	-8.6	1,488	-0.58%
2023/11/07	1.6	35.35	1	35.30	35.40	0.6	1,524	0.04%
2023/11/06	2.2	35.18	12.8	35.18	35.05	-10.7	1,543	-0.69%
2023/11/03	5.9	35.02	0.4	35.09	35.10	5.5	1,561	0.35%
2023/11/02	3.1	34.89	0.5	34.86	34.90	2.6	1,581	0.17%
2023/11/01	4.5	34.28	0.1	34.25	34.40	4.4	1,589	0.28%
2023/10/31	0.6	34.19	2.8	34.26	34.15	-2.3	1,652	-0.14%
2023/10/30	0.9	34.54	5	34.47	34.45	-4.1	1,747	-0.23%
2023/10/27	7.7	34.54	1	34.62	34.55	6.7	1,744	0.38%
2023/10/26	0	0.00	7.6	33.53	33.40	-7.6	1,764	-0.43%
2023/10/25	0.1	33.95	2.5	33.98	34.05	-2.4	1,782	-0.14%
2023/10/24	6.8	34.22	0.3	33.75	34.40	6.5	1,845	0.35%
2023/10/23	4.6	33.78	0.2	33.90	33.75	4.4	1,868	0.23%
2023/10/20	2.2	32.87	0	0.00	33.05	2.2	1,877	0.12%
2023/10/18	0	0.00	2.8	33.52	34.10	-2.8	1,897	-0.15%
2023/10/17	2.8	33.99	0.1	33.80	33.75	2.7	1,868	0.14%
2023/10/16	0.1	33.85	0	0.00	33.70	0.1	1,877	0.00%
2023/10/13	0	0.00	0	33.85	33.75	0	1,879	0.00%
2023/10/12	0	33.48	1.1	33.70	33.80	-1	1,880	-0.06%
2023/10/11	0	34.00	2.4	33.94	33.80	-2.4	1,872	-0.13%
2023/10/06	3.5	34.20	0	0.00	34.10	3.5	1,850	0.19%
2023/10/05	0	0.00	1.2	33.56	33.55	-1.2	1,821	-0.07%
2023/10/04	2.2	33.25	0.3	33.29	33.40	1.9	1,815	0.11%
2023/10/03	0.3	33.55	0	33.76	33.70	0.3	1,800	0.02%
2023/10/02	0	33.05	0.1	33.10	33.25	-0.1	1,798	-0.01%
2023/09/28	0.1	33.11	0	33.30	33.15	0.1	1,805	0.01%
2023/09/22	0	0.00	1.4	32.72	32.55	-1.4	1,822	-0.08%
2023/09/21	3.4	32.98	0	0.00	32.80	3.4	1,821	0.19%
2023/09/15	2	33.55	0.3	33.65	33.50	1.7	1,809	0.10%
2023/09/14	0.3	33.76	0	0.00	33.90	0.3	1,787	0.02%
2023/09/13	2	33.63	7.2	33.71	33.70	-5.2	1,790	-0.29%
2023/09/12	0.2	33.85	3.6	33.78	33.75	-3.4	1,794	-0.19%
2023/09/11	8.5	33.83	1.3	33.89	33.95	7.3	1,787	0.41%
2023/09/08	1.4	33.55	0.2	33.72	33.75	1.2	1,778	0.07%
2023/09/07	0.2	33.95	1	33.94	33.70	-0.9	1,777	-0.05%
2023/09/06	1	33.95	0.5	33.94	33.95	0.4	1,776	0.02%
2023/09/05	0.6	34.25	0.5	34.15	34.05	0.1	1,761	0.00%
2023/09/04	0.5	34.15	6.1	33.94	34.00	-5.6	1,743	-0.32%
2023/09/01	4.8	33.96	7.6	33.49	34.00	-2.8	1,703	-0.17%
2023/08/31	0.6	32.11	0	31.95	32.45	0.6	1,598	0.04%
2023/08/30	0	0.00	2	31.67	31.85	-2	1,577	-0.13%
2023/08/29	1.7	31.81	0.1	31.84	32.05	1.6	1,568	0.10%
2023/08/28	0	31.25	0	0.00	31.10	0	1,551	0.00%
2023/08/25	0.5	31.25	1.2	31.25	31.00	-0.8	1,547	-0.05%
2023/08/24	2.2	31.49	0	0.00	31.30	2.2	1,539	0.15%
2023/08/23	0	0.00	0.2	31.38	31.30	-0.2	1,539	-0.02%
2023/08/22	0.2	31.50	0	0.00	31.45	0.2	1,529	0.02%
2023/08/21	0	0.00	1.3	32.02	31.70	-1.3	1,502	-0.09%
2023/08/18	1.3	32.58	1.1	32.75	32.60	0.2	1,471	0.01%
2023/08/17	1.1	31.91	1.8	31.75	31.95	-0.7	1,438	-0.05%
2023/08/16	1.8	31.05	0	0.00	31.35	1.8	1,408	0.13%
2023/08/15	2	30.93	0.6	31.23	30.90	1.4	1,390	0.10%
2023/08/14	16.6	30.98	9.5	31.18	31.20	7.1	1,373	0.52%
2023/08/11	1.5	32.96	3.2	32.98	32.70	-1.7	1,310	-0.13%
2023/08/10	6.4	32.51	0.3	32.35	32.70	6.1	1,270	0.48%
2023/08/09	0.7	32.35	1.4	32.30	32.15	-0.7	1,235	-0.06%
2023/08/08	2.5	32.53	1.5	32.48	32.45	1	1,205	0.08%
2023/08/07	1.4	31.98	10.1	31.90	32.05	-8.7	1,172	-0.75%
2023/08/04	9.2	31.58	3.2	31.85	31.80	6	1,144	0.52%
2023/08/02	7.8	31.98	9.2	32.43	31.90	-1.5	1,076	-0.14%
2023/08/01	0.4	30.67	2.4	30.67	30.90	-2	974	-0.20%
2023/07/31	2	30.35	2.6	30.51	30.55	-0.6	952	-0.06%
2023/07/28	0.6	29.46	1	29.65	29.65	-0.4	879	-0.04%
2023/07/07	0	0.00	1.4	30.29	30.10	-1.4	629	-0.22%
2023/07/06	0.1	30.60	0.9	30.55	30.55	-0.8	612	-0.13%
2023/07/05	1.7	30.75	0	0.00	30.75	1.7	601	0.29%
2023/07/04	0.5	30.57	0	30.73	30.65	0.5	594	0.08%
2023/07/03	0	30.15	0	30.25	30.30	0	572	0.00%
2023/06/30	0	30.05	0	0.00	30.10	0	573	0.00%
2023/06/15	0	0.00	0	30.35	30.20	0	615	0.00%
2023/06/14	0	30.45	0	30.43	30.30	0	638	0.00%
2023/06/13	0	30.45	0	0.00	30.55	0	655	0.00%
2023/05/19	2	29.40	0	0.00	29.45	2	685	0.29%
2023/04/18	0	0.00	10	30.35	30.30	-10	719	-1.39%
2023/04/14	0	0.00	20	30.75	30.70	-20	719	-2.78%
2023/04/12	0	0.00	0.1	30.65	30.65	-0.1	735	-0.01%
2023/04/11	0	30.60	0	30.66	30.65	0	736	0.00%
2023/04/10	0.1	30.45	0	0.00	30.55	0.1	731	0.01%
2023/03/30	0	0.00	0.3	30.13	30.10	-0.3	708	-0.04%
2023/03/29	0.2	30.36	0	0.00	30.25	0.2	708	0.02%
2023/03/28	0	30.05	0	0.00	30.10	0	714	0.00%
2023/03/27	0.1	29.70	0	0.00	30.00	0.1	729	0.01%
2023/03/24	0	0.00	0.2	29.62	29.60	-0.2	718	-0.03%
2023/03/23	0.2	29.35	0.1	29.60	29.50	0.1	714	0.02%
2023/03/22	0.1	29.31	0	0.00	29.55	0.1	713	0.01%
2023/03/21	0	0.00	0	28.90	28.85	0	697	0.00%
2023/03/20	0	28.65	0	28.55	28.80	0	743	0.00%
2023/03/17	0	28.35	0	0.00	28.20	0	742	0.00%
2023/03/14	0	0.00	0	29.45	29.25	0	669	0.00%
2023/03/13	0	29.30	0	0.00	29.45	0	674	0.00%
2023/03/09	0	0.00	1.1	29.80	29.45	-1.1	668	-0.16%
2023/03/08	1.1	29.56	0	0.00	29.85	1.1	689	0.15%
2023/02/20	0	0.00	0.2	28.95	28.95	-0.2	735	-0.03%
2023/02/13	0.2	28.75	0	0.00	28.65	0.2	783	0.03%
2023/01/31	0	0.00	1	29.11	29.00	-1	805	-0.12%
2023/01/30	1	28.85	0.1	29.05	28.90	0.9	800	0.11%
2023/01/17	1.1	28.66	0	0.00	28.70	1.1	804	0.14%
2023/01/16	0	0.00	1.1	28.86	28.65	-1.1	801	-0.14%
2023/01/13	0	29.20	0	0.00	29.05	0	795	0.00%
2023/01/12	0	0.00	3	29.20	29.20	-3	825	-0.36%
2023/01/06	0	0.00	0	29.70	29.75	0	828	0.00%
2023/01/05	0	29.55	0	0.00	29.50	0	834	0.00%
2023/01/03	0	0.00	0.4	29.50	29.65	-0.4	859	-0.04%
2022/12/30	0.4	29.20	0	28.80	29.20	0.4	847	0.04%
2022/12/29	0	28.35	0	0.00	28.90	0	847	0.00%
2022/12/20	0	0.00	0.6	28.92	28.45	-0.6	985	-0.06%
2022/12/19	0.6	29.09	0	0.00	28.95	0.6	1,002	0.06%
2022/12/15	20	28.75	0	0.00	28.70	20	1,011	1.98%
2022/12/14	0	0.00	2	28.85	28.75	-2	1,020	-0.20%
2022/12/13	2	28.65	1.6	29.05	28.90	0.4	1,016	0.04%
2022/12/12	1.6	28.38	11	28.61	29.10	-9.4	1,010	-0.93%
2022/12/09	0	0.00	0	27.75	27.90	0	976	0.00%
2022/12/08	0	27.50	0	0.00	27.60	0	990	0.00%
2022/11/30	0	0.00	20.1	28.45	28.65	-20.1	1,094	-1.84%
2022/11/29	0.1	27.65	0	0.00	27.85	0.1	1,072	0.01%
2022/11/24	0	0.00	0	27.90	27.75	0	1,103	0.00%
2022/11/23	0	27.52	0	0.00	27.80	0	1,108	0.00%
2022/11/18	0	0.00	0.2	27.96	27.50	-0.2	1,142	-0.02%
2022/11/17	0.2	27.77	0	28.00	28.05	0.2	1,130	0.02%
2022/11/16	0	27.45	0	0.00	26.95	0	1,111	0.00%
2022/11/15	0	0.00	0.4	27.39	27.60	-0.4	1,122	-0.04%
2022/11/14	0.4	27.64	0	27.65	27.60	0.4	1,139	0.04%
2022/11/11	0	27.10	0	0.00	27.10	0	1,147	0.00%
2022/11/10	0	0.00	0	26.95	26.70	0	1,157	0.00%
2022/11/09	0	26.45	0.1	26.75	26.80	-0.1	1,161	-0.01%
2022/11/08	0.1	25.90	0	0.00	25.95	0.1	1,145	0.01%
2022/11/04	0	0.00	0	25.35	25.50	0	1,151	0.00%
2022/11/03	0	25.80	0	24.90	25.65	0	1,152	0.00%
2022/11/02	0	24.75	0	24.50	24.85	0	1,150	0.00%
2022/11/01	0	24.25	0	0.00	24.25	0	1,150	0.00%
2022/10/31	0	0.00	7	24.10	24.10	-7	1,160	-0.60%
2022/10/28	0	0.00	0	24.20	24.35	0	1,178	0.00%
2022/10/27	0	24.25	0.1	24.30	24.25	-0.1	1,204	0.00%
2022/10/26	2.1	23.90	0	0.00	23.90	2.1	1,229	0.17%
2022/10/25	0	0.00	0	24.25	23.70	0	1,270	0.00%
2022/10/24	3	24.35	0	0.00	24.35	3	1,306	0.23%
2022/10/21	2	24.05	0	24.20	23.95	2	1,331	0.15%
2022/10/20	0	24.10	0	0.00	24.60	0	1,349	0.00%
2022/10/19	0	0.00	0	24.40	24.05	0	1,337	0.00%
2022/10/18	0	24.25	0	0.00	24.35	0	1,344	0.00%
2022/10/17	0	0.00	0	23.90	23.90	0	1,351	0.00%
2022/10/14	0	24.30	0	0.00	24.15	0	1,352	0.00%
2022/10/13	0	0.00	0	24.30	23.85	0	1,365	0.00%
2022/10/12	0	24.20	0	0.00	24.55	0	1,371	0.00%
2022/10/11	11	24.14	0.1	24.50	24.05	10.9	1,390	0.78%
2022/10/07	14.1	25.07	0	25.10	25.00	14.1	1,396	1.01%
2022/10/06	6	25.10	0	0.00	25.20	6	1,399	0.43%
2022/10/03	0	0.00	0	25.20	25.15	0	1,399	0.00%
2022/09/30	0	25.05	0	24.90	25.30	0	1,397	0.00%
2022/09/29	0	24.80	0	0.00	24.75	0	1,389	0.00%
2022/09/26	0	0.00	5	24.95	24.95	-5	1,311	-0.38%
2022/09/23	1	26.00	0	0.00	25.90	1	1,302	0.08%
2022/09/16	0	0.00	0	27.45	27.10	0	1,305	0.00%
2022/09/15	0	27.45	0	0.00	27.55	0	1,297	0.00%
2022/09/14	10	26.90	0	0.00	27.00	10	1,290	0.77%
2022/09/12	0	0.00	1	27.25	27.50	-1	1,264	-0.08%
2022/09/08	1	27.15	0	0.00	26.95	1	1,242	0.08%
2022/09/06	1	27.00	0	0.00	27.05	1	1,187	0.08%
2022/09/02	0	0.00	5	27.65	27.60	-5	1,173	-0.43%
2022/08/29	0	28.30	0	28.20	28.05	0	1,131	0.00%
2022/08/26	0	28.50	0	0.00	28.40	0	1,110	0.00%
2022/08/22	10	28.35	0	0.00	28.35	10	1,084	0.92%
2022/08/17	0	0.00	0	28.20	28.10	0	1,020	0.00%
2022/08/15	0	0.00	0	28.35	28.30	0	994	0.00%
2022/08/12	0	0.00	0.1	28.35	28.40	-0.1	994	-0.01%
2022/08/11	0.1	28.20	0.1	28.40	28.35	0	989	0.00%
2022/08/10	0.1	28.15	0.4	28.11	27.95	-0.3	985	-0.03%
2022/08/09	0.4	27.79	0	0.00	28.10	0.4	975	0.04%
2022/08/01	0	0.00	0	27.70	27.80	0	930	0.00%
2022/07/29	2	29.80	0	0.00	30.00	2	894	0.22%
2022/07/22	2	29.50	0	0.00	29.65	2	780	0.26%
2022/07/19	0	0.00	0.2	29.85	30.15	-0.2	775	-0.03%
2022/07/18	0.2	29.55	0	0.00	29.90	0.2	769	0.03%
2022/07/08	0	0.00	0	31.05	30.70	0	719	0.00%
2022/07/07	0	30.98	0	0.00	31.05	0	718	0.00%
2022/07/06	1	31.50	0	0.00	30.85	1	742	0.13%
2022/07/05	0	0.00	0	31.50	31.50	0	743	0.00%
2022/07/04	0	31.10	0	0.00	30.90	0	746	0.00%
2022/06/29	0	0.00	0.9	33.84	33.75	-0.9	750	-0.13%
2022/06/28	0.1	34.25	0.9	34.47	34.20	-0.8	756	-0.11%
2022/06/27	0.4	34.90	0.4	34.98	35.00	0	774	0.00%
2022/06/24	0.9	34.74	0.1	34.70	34.95	0.8	791	0.10%
2022/06/23	0.6	34.12	1	33.91	34.10	-0.4	851	-0.05%
2022/06/22	0.5	34.06	0.2	34.40	34.10	0.3	862	0.03%
2022/06/21	1.1	34.02	0	0.00	34.05	1.1	863	0.13%
2022/06/20	0	0.00	1	34.02	33.60	-1	882	-0.11%
2022/06/17	1	34.67	0	0.00	34.35	1	902	0.11%
2022/06/16	0	0.00	0	35.15	34.65	0	927	0.00%
2022/06/15	0	34.90	0	34.90	35.10	0	966	0.00%
2022/06/14	0	34.60	0	0.00	34.55	0	984	0.00%
2022/06/09	0	0.00	0.1	35.19	35.10	-0.1	1,005	-0.01%
2022/06/08	0.1	34.95	0.1	34.90	35.35	0	1,010	0.00%
2022/06/07	0.1	34.60	0	0.00	34.70	0.1	1,013	0.01%
2022/05/31	0	0.00	0.3	34.80	34.70	-0.3	1,062	-0.03%
2022/05/30	0.3	34.66	0.1	34.85	34.90	0.2	1,070	0.02%
2022/05/27	0.1	34.45	0	0.00	34.65	0.1	1,076	0.01%
2022/05/26	0	0.00	0.1	34.50	34.40	-0.1	1,087	-0.01%
2022/05/25	0.1	34.23	0	34.10	34.55	0.1	1,103	0.01%
2022/05/24	0	0.00	2.4	34.29	34.10	-2.4	1,108	-0.21%
2022/05/23	0	0.00	0.7	34.41	34.40	-0.7	1,116	-0.06%
2022/05/20	0	34.50	0.4	34.48	34.50	-0.4	1,135	-0.04%
2022/05/19	0	34.05	0.8	34.30	34.25	-0.8	1,171	-0.07%
2022/05/18	0.9	34.45	0	34.43	34.65	0.9	1,171	0.08%
2022/05/17	0.6	34.02	0	0.00	34.20	0.6	1,169	0.05%
2022/05/16	2.8	33.74	0	0.00	33.85	2.8	1,179	0.23%
2022/05/12	0	0.00	0.5	33.47	32.85	-0.5	1,172	-0.04%
2022/05/11	0.5	34.09	0	0.00	34.05	0.5	1,154	0.04%
2022/05/05	0	0.00	5.1	34.95	34.85	-5.1	1,158	-0.44%
2022/05/04	0.1	34.90	0.1	35.08	35.00	-0.1	1,163	-0.01%
2022/05/03	0.1	34.70	0	34.65	34.85	0.1	1,179	0.01%
2022/04/29	0	34.60	0	34.90	34.65	0	1,192	0.00%
2022/04/28	0	34.42	1.5	34.55	34.45	-1.5	1,210	-0.13%
2022/04/27	1.5	34.13	0	0.00	34.60	1.5	1,213	0.13%
2022/04/25	1	34.50	0.5	34.99	34.55	0.5	1,219	0.04%
2022/04/22	0.5	35.20	0.4	35.41	35.45	0.2	1,222	0.01%
2022/04/21	0.4	35.15	0	0.00	35.20	0.4	1,236	0.03%
2022/04/18	0	0.00	3	34.65	34.60	-3	1,248	-0.24%
2022/04/12	1	35.00	0	0.00	34.45	1	1,305	0.08%
2022/04/06	0	0.00	1	35.55	35.70	-1	1,264	-0.08%
2022/04/01	1	35.95	0	0.00	35.90	1	1,240	0.08%
2022/03/31	0	0.00	1	36.10	36.10	-1	1,233	-0.08%
2022/03/29	1.1	36.16	0	0.00	36.15	1.1	1,240	0.09%
2022/03/28	2	36.15	0	0.00	36.40	2	1,228	0.16%
2022/03/25	0	0.00	0.3	38.58	38.40	-0.3	1,165	-0.02%
2022/03/24	0.3	38.75	41	38.80	38.65	-40.7	1,159	-3.51%
2022/03/23	1	39.00	2.2	38.87	38.95	-1.2	1,169	-0.11%
2022/03/22	2.2	38.52	0	0.00	38.80	2.2	1,182	0.19%
2022/03/21	0	0.00	0.5	38.57	38.35	-0.5	1,186	-0.04%
2022/03/18	0	37.85	1	38.80	38.80	-1	1,195	-0.08%
2022/03/17	0.1	37.80	0	0.00	37.95	0.1	1,171	0.01%
2022/03/16	40.4	37.50	0.8	37.32	37.25	39.5	1,164	3.40%
2022/03/15	0.8	37.15	0.1	37.20	37.10	0.7	1,164	0.06%
2022/03/14	2.1	37.30	2	37.35	37.30	0.1	1,170	0.01%
2022/03/11	2	37.50	0	0.00	37.10	2	1,187	0.17%
2022/03/10	0	37.60	0	37.50	37.30	0	1,193	0.00%
2022/03/09	0	36.70	0	0.00	37.05	0	1,213	0.00%
2022/03/03	0	0.00	2	38.20	38.20	-2	1,242	-0.16%
2022/03/02	1	37.65	4.5	37.69	37.95	-3.5	1,261	-0.28%
2022/02/25	2	37.10	0	0.00	37.25	2	1,338	0.15%
2022/02/22	1	37.85	2.2	37.89	37.85	-1.2	1,380	-0.09%
2022/02/21	2.2	37.75	0	38.10	38.30	2.2	1,371	0.16%
2022/02/18	0	0.00	0.1	37.45	37.50	-0.1	1,353	-0.01%
2022/02/17	0.1	37.45	0.8	37.42	37.40	-0.7	1,381	-0.05%
2022/02/16	0.8	37.45	1	37.47	37.35	-0.2	1,391	-0.01%
2022/02/15	1	37.30	1	37.40	37.30	0	1,387	0.00%
2022/02/14	0	0.00	6	36.75	36.70	-6	1,406	-0.43%
2022/02/11	0	0.00	2	37.05	36.95	-2	1,443	-0.14%
2022/02/10	0	0.00	1	36.90	37.05	-1	1,454	-0.07%
2022/02/09	0	0.00	0	37.01	36.90	0	1,464	0.00%
2022/02/08	0	36.85	1.4	36.95	36.95	-1.4	1,475	-0.09%
2022/02/07	1.4	36.44	0	0.00	36.75	1.4	1,519	0.09%
2022/01/25	7	35.32	0	0.00	35.30	7	1,595	0.44%
2022/01/20	0	0.00	0	36.50	36.35	0	1,605	0.00%
2022/01/19	0	36.50	0.8	36.42	36.40	-0.7	1,607	-0.05%
2022/01/18	0.8	36.45	0	0.00	36.25	0.8	1,607	0.05%
2022/01/14	0	0.00	0.6	36.30	36.20	-0.6	1,596	-0.04%
2022/01/12	0	0.00	1.3	36.83	36.80	-1.3	1,612	-0.08%
2022/01/11	2.3	37.00	2	36.55	36.85	0.3	1,623	0.02%
2022/01/10	4	36.74	0	0.00	36.70	4	1,613	0.25%
2022/01/07	1	36.80	1	37.45	36.90	0	1,607	0.00%
2022/01/06	1	37.30	0	0.00	37.30	1	1,600	0.06%
2022/01/05	1	37.45	0	0.00	37.45	1	1,599	0.06%
2022/01/04	0	0.00	0	37.60	37.55	0	1,608	0.00%
2021/12/30	3	37.85	8	37.68	37.75	-5	1,609	-0.31%
2021/12/27	1	37.50	0	37.63	37.60	1	1,662	0.06%
2021/12/24	0	0.00	0	37.50	37.45	0	1,685	0.00%
2021/12/23	1	37.40	5	37.55	37.45	-4	1,706	-0.23%
2021/12/22	0	0.00	5	37.64	37.65	-5	1,692	-0.30%
2021/12/21	0	0.00	10	37.58	37.65	-10	1,705	-0.59%
2021/12/20	0	0.00	4	37.68	37.65	-4	1,722	-0.23%
2021/12/16	1	37.70	0	0.00	37.85	1	1,715	0.06%
2021/12/14	1	38.10	0	0.00	38.10	1	1,705	0.06%
2021/12/13	0	0.00	0.2	38.95	38.75	-0.2	1,686	-0.01%
2021/12/10	2	38.90	2	38.80	38.90	0	1,683	0.00%
2021/12/09	0.8	38.98	1.1	38.86	38.80	-0.3	1,675	-0.02%
2021/12/08	0.6	38.90	1.7	38.81	38.85	-1	1,684	-0.06%
2021/12/07	1.9	38.71	0.1	38.85	38.85	1.9	1,690	0.11%
2021/12/06	1.6	38.73	1.8	38.71	38.65	-0.1	1,685	-0.01%
2021/12/03	2.8	38.89	0.2	38.85	38.75	2.6	1,713	0.15%
2021/12/02	0.2	38.60	0.7	38.61	38.60	-0.5	1,728	-0.03%
2021/12/01	0.7	38.55	0	0.00	38.65	0.7	1,747	0.04%
2021/11/29	0	0.00	0.1	37.85	37.75	-0.1	1,749	-0.01%
2021/11/19	2	38.75	0	0.00	38.55	2	1,754	0.11%
2021/11/15	0	0.00	0	38.85	38.85	0	1,914	0.00%
2021/11/12	3	38.65	0	0.00	38.85	3	1,972	0.15%
2021/11/10	0	0.00	0.6	39.15	39.15	-0.6	2,045	-0.03%
2021/11/09	1	38.60	0	0.00	38.80	1	2,093	0.05%
2021/11/08	0	38.85	0	0.00	38.65	0	2,178	0.00%
2021/11/03	5	37.50	0	0.00	37.65	5	2,446	0.20%
2021/11/02	6	37.56	0	0.00	37.65	6	2,548	0.24%
2021/11/01	3	38.20	0	0.00	38.20	3	2,536	0.12%
2021/10/18	0	0.00	0	38.55	38.75	0	2,871	0.00%
2021/10/07	0	0.00	0	38.75	39.00	0	3,071	0.00%
2021/10/06	0	0.00	10	38.90	38.35	-10	3,154	-0.32%
2021/10/05	0	0.00	6.1	38.30	38.95	-6.1	3,259	-0.19%
2021/10/01	0.5	38.55	0	0.00	38.70	0.5	3,280	0.02%
2021/09/29	0.4	39.00	2	39.00	38.90	-1.6	3,297	-0.05%
2021/09/28	0	0.00	0.2	39.08	39.20	-0.2	3,315	-0.01%
2021/09/27	2	38.65	4	38.69	38.75	-2	3,306	-0.06%
2021/09/24	2	39.15	1	39.40	39.10	1	3,291	0.03%
2021/09/23	1	38.90	0	0.00	39.05	1	3,309	0.03%
2021/09/17	0	0.00	1	40.00	39.80	-1	3,362	-0.03%
2021/09/15	0	0.00	22	40.43	40.90	-22	3,415	-0.64%
2021/09/07	1	41.05	22	41.18	40.75	-21	3,444	-0.61%
2021/09/06	2	40.93	3	41.15	40.50	-1	3,432	-0.03%
2021/08/31	1	42.50	9	41.81	42.50	-8	3,501	-0.23%
2021/08/30	5	41.91	0	0.00	42.00	5	3,521	0.14%
2021/08/24	0	0.00	1	41.00	41.15	-1	3,568	-0.03%
2021/08/19	0	0.00	77	40.41	40.25	-77	3,593	-2.14%
2021/08/17	3	39.55	10	39.25	39.25	-7	3,468	-0.20%
2021/08/16	0	0.00	4	40.85	40.70	-4	3,447	-0.12%
2021/08/13	0	0.00	26	40.31	40.75	-26	3,421	-0.76%
2021/08/12	10	39.36	1	40.00	40.30	9	3,356	0.27%
2021/08/11	0	0.00	2	38.90	38.90	-2	3,303	-0.06%
2021/08/10	8	38.18	32	37.61	37.70	-24	3,274	-0.73%
2021/08/09	10	38.05	3	38.18	38.20	7	3,207	0.22%
2021/08/06	55	43.54	17	43.20	43.80	38	3,156	1.20%
2021/08/05	1	43.25	30	43.31	43.35	-29	3,106	-0.93%
2021/08/04	0	0.00	73	44.04	43.70	-73	3,219	-2.27%
2021/08/03	0	0.00	37	44.00	44.00	-37	3,251	-1.14%
2021/08/02	27	43.67	3.4	43.52	43.95	23.6	3,255	0.72%
2021/07/30	5.4	43.27	80	43.29	43.00	-74.6	3,232	-2.31%
2021/07/29	2	43.90	3	43.70	43.70	-1	3,226	-0.03%
2021/07/28	73	44.01	0	0.00	43.80	73	3,239	2.25%
2021/07/27	155	43.95	0	0.00	43.80	155	3,272	4.74%	大買/鉅額交易
2021/07/26	20	43.88	0	0.00	43.80	20	3,288	0.61%
2021/07/23	4	42.95	5	43.02	43.30	-1	3,263	-0.03%
2021/07/22	0	0.00	0	43.00	42.45	0	3,236	0.00%
2021/07/21	0	0.00	3	42.20	42.40	-3	3,274	-0.09%
2021/07/20	0	0.00	0	43.03	42.75	0	3,297	0.00%
2021/07/19	0	0.00	0	41.75	42.80	0	3,335	0.00%
2021/07/16	1	41.35	64	41.31	41.35	-63	3,373	-1.87%
2021/07/15	0	0.00	221	40.94	41.15	-221	3,442	-6.42%	大賣/鉅額交易
2021/07/14	0.1	40.80	0	0.00	41.15	0.1	3,514	0.00%
2021/07/13	286	41.44	100	41.22	41.10	186	3,587	5.19%	大買/鉅額交易
2021/07/12	1	40.70	0	0.00	40.75	1	3,612	0.03%
2021/07/07	5	39.70	0	0.00	39.80	5	3,604	0.14%
2021/07/06	0	0.00	0.3	39.40	39.35	-0.3	3,634	-0.01%
2021/07/05	0	0.00	0	39.20	39.10	0	3,661	0.00%
2021/07/02	0.3	39.00	0	0.00	39.00	0.3	3,699	0.01%
2021/07/01	5	38.90	1	39.10	38.95	4	3,772	0.11%
2021/06/28	0	0.00	3	38.95	39.15	-3	3,965	-0.08%
2021/06/24	0	0.00	2	38.50	38.75	-2	4,352	-0.05%
2021/06/21	2	37.40	0	0.00	37.15	2	4,491	0.04%
2021/06/11	0	0.00	2.5	37.17	37.55	-2.5	4,648	-0.05%
2021/06/09	3	36.39	0	0.00	36.30	3	4,690	0.06%
2021/06/08	1.1	36.72	0	0.00	36.80	1.1	4,714	0.02%
2021/06/07	2	36.73	0	0.00	36.70	2	4,674	0.04%
2021/06/03	3	37.53	0	0.00	37.70	3	4,701	0.06%
2021/05/26	0	0.00	1	37.15	37.45	-1	4,866	-0.02%
2021/05/21	0	0.00	0.1	36.95	36.85	-0.1	5,132	0.00%
2021/05/20	3	36.40	58	36.25	36.25	-55	5,146	-1.07%
2021/05/19	0.1	36.30	17	36.60	36.70	-16.9	5,150	-0.33%
2021/05/18	1	36.50	0	0.00	36.40	1	5,160	0.02%
2021/05/17	100	36.19	0	0.00	34.45	100	5,177	1.93%
2021/05/13	2	37.05	0	0.00	37.00	2	5,092	0.04%
2021/05/12	0	0.00	1	39.35	37.95	-1	5,049	-0.02%
2021/05/11	1	40.80	0	0.00	40.55	1	4,897	0.02%
2021/05/10	0	0.00	0	42.00	42.25	0	4,824	0.00%
2021/05/05	1	42.30	1	42.30	42.00	0	4,781	0.00%
2021/05/03	0	0.00	1	43.30	43.35	-1	4,685	-0.02%
2021/04/29	1	43.50	0	0.00	43.60	1	4,661	0.02%
2021/04/28	0	0.00	0	43.75	43.80	0	4,652	0.00%
2021/04/23	0	0.00	5	42.75	42.50	-5	4,577	-0.11%
2021/04/22	5	44.50	0	0.00	43.30	5	4,539	0.11%
2021/04/21	0	0.00	6	43.50	43.60	-6	4,426	-0.14%
2021/04/20	2	42.23	3.6	42.22	42.40	-1.6	4,394	-0.04%
2021/04/16	0	0.00	0	40.83	41.50	0	4,382	0.00%
2021/04/14	0	39.85	0	0.00	39.90	0	4,278	0.00%
2021/04/13	1	40.40	5	40.45	40.25	-4	4,286	-0.09%
2021/04/12	0	0.00	1	40.10	40.30	-1	4,252	-0.02%
2021/04/08	0	0.00	13	40.47	40.70	-13	4,185	-0.31%
2021/04/07	10	39.75	8	40.02	40.20	2	4,140	0.05%
2021/04/06	0	0.00	3	39.65	39.60	-3	4,068	-0.07%
2021/03/31	4	39.73	3	39.75	39.55	1	3,897	0.03%
2021/03/30	1	38.80	13	39.43	39.95	-12	3,842	-0.31%
2021/03/29	23	39.33	20	39.10	39.25	3	3,718	0.08%
2021/03/26	3	39.45	3.2	39.48	39.50	-0.2	3,414	-0.01%
2021/03/24	0	0.00	3	39.53	39.90	-3	3,377	-0.09%
2021/03/23	3	38.97	3	39.10	39.15	0	3,341	0.00%
2021/03/22	47	38.90	1	38.90	39.05	46	3,335	1.38%
2021/03/18	0	0.00	3	38.50	38.30	-3	3,309	-0.09%
2021/03/17	1	38.20	0	0.00	38.05	1	3,377	0.03%
2021/03/15	5	38.01	1	37.65	38.20	4	3,623	0.11%
2021/03/08	1	36.95	1	37.45	37.50	0	3,800	0.00%
2021/03/04	2	37.55	2	36.90	36.95	0	3,823	0.00%
2021/03/03	0	0.00	8	37.47	37.45	-8	3,817	-0.21%
2021/03/02	0	0.00	5	37.40	36.85	-5	3,772	-0.13%
2021/02/26	20	36.23	3	36.25	36.10	17	3,750	0.45%
2021/02/25	0	0.00	4	36.80	35.70	-4	3,697	-0.11%
2021/02/24	4	36.05	10	36.14	36.05	-6	3,646	-0.16%
2021/02/23	4	34.79	16	34.92	35.25	-12	3,562	-0.34%
2021/02/22	0	0.00	3	33.45	33.50	-3	3,466	-0.09%
2021/02/18	3	33.75	20	33.25	33.70	-17	3,475	-0.49%
2021/02/17	2	33.60	2	33.75	33.60	0	3,447	0.00%
2021/02/05	20	33.75	10	33.73	33.50	10	3,404	0.29%
2021/01/29	1	31.80	0	0.00	32.05	1	3,511	0.03%
2021/01/27	3	32.90	0	0.00	32.75	3	3,641	0.08%
2021/01/20	2	32.35	0	32.45	32.20	2	4,022	0.05%
2021/01/13	0	0.00	19	34.49	34.50	-19	4,026	-0.47%
2021/01/12	0	0.00	8	34.49	34.15	-8	4,009	-0.20%
2020/12/31	2	33.90	0	0.00	33.65	2	3,954	0.05%
2020/12/25	15	33.50	0	0.00	33.30	15	4,052	0.37%
2020/12/23	11	33.15	0	0.00	33.00	11	4,219	0.26%
2020/12/22	0	0.00	2	33.70	33.15	-2	4,330	-0.05%
2020/12/21	0	0.00	6	34.50	33.80	-6	4,367	-0.14%
2020/12/18	3	33.92	0	0.00	33.75	3	4,351	0.07%
2020/12/17	5	33.60	0	34.00	33.50	5	4,374	0.11%
2020/12/11	19	33.58	4	34.13	34.40	15	4,327	0.35%
2020/12/10	7	32.96	2	33.38	33.50	5	4,267	0.12%
2020/12/09	13	31.84	0.2	32.46	32.75	12.8	4,216	0.30%
2020/12/08	7	33.60	0	0.00	32.85	7	4,122	0.17%
2020/12/07	0	0.00	3	36.50	36.50	-3	3,829	-0.08%
2020/12/03	2	36.85	0	0.00	36.40	2	3,906	0.05%
2020/12/02	1	36.90	0	0.00	36.95	1	4,075	0.02%
2020/12/01	1	37.30	2	37.68	37.50	-1	4,195	-0.02%
2020/11/30	4	37.78	1	37.40	37.60	3	4,223	0.07%
2020/11/27	14	37.54	0	0.00	37.35	14	4,223	0.33%
2020/11/26	1	37.00	1	36.80	36.85	0	4,279	0.00%
2020/11/25	1	37.00	3	36.75	37.05	-2	4,336	-0.05%
2020/11/20	4	35.10	0	0.00	35.05	4	4,667	0.09%
2020/11/17	0	0.00	0	36.20	36.50	0	4,892	0.00%
2020/11/13	1	37.00	2	36.80	36.55	-1	5,398	-0.02%
2020/11/10	0	0.00	2	36.25	36.15	-2	5,508	-0.04%
2020/11/06	2	34.60	0	0.00	34.80	2	5,540	0.04%
2020/10/30	2	35.38	1	34.85	34.80	1	5,274	0.02%
2020/10/29	0	0.00	1	35.85	36.25	-1	5,237	-0.02%
2020/10/28	9	36.06	0	0.00	35.70	9	5,193	0.17%
2020/10/27	2	37.35	7	37.44	37.35	-5	5,119	-0.10%
2020/10/19	2	39.50	0	0.00	39.50	2	5,479	0.04%
2020/10/15	2	39.10	0	0.00	39.10	2	5,583	0.04%
2020/10/14	0	0.00	5	39.77	39.85	-5	5,570	-0.09%
2020/10/13	11	38.84	0	0.00	38.90	11	5,575	0.20%
2020/10/07	2	38.50	0	0.00	38.95	2	5,736	0.03%
2020/10/06	0	0.00	1	39.90	40.00	-1	5,640	-0.02%
2020/09/29	0	0.00	3	40.63	39.00	-3	5,653	-0.05%
2020/09/28	1	39.95	0	0.00	39.95	1	5,630	0.02%
2020/09/25	1	40.00	0	0.00	38.05	1	5,610	0.02%
2020/09/21	1	40.20	0	0.00	40.10	1	5,449	0.02%
2020/09/18	1	39.75	0	0.00	40.10	1	5,414	0.02%
2020/09/11	2	40.95	2	42.70	41.10	0	5,441	0.00%
2020/09/10	1	41.35	3	41.40	42.00	-2	5,418	-0.04%
2020/09/09	0	0.00	1	41.55	41.50	-1	5,438	-0.02%
2020/09/08	0	0.00	3	42.20	42.00	-3	5,394	-0.06%
2020/09/07	6	42.51	7	42.40	41.75	-1	5,353	-0.02%
2020/09/04	2	41.18	26	40.59	40.60	-24	5,190	-0.46%
2020/09/03	2	39.40	1	39.30	39.00	1	5,060	0.02%
2020/09/02	19	40.80	0	0.00	40.00	19	5,018	0.38%
2020/08/28	6	39.32	2	39.18	39.15	4	4,876	0.08%
2020/08/27	44	40.27	22.5	40.15	40.50	21.5	4,813	0.45%
2020/08/26	20.5	39.00	0.6	39.00	39.00	19.9	4,599	0.43%
2020/08/25	36	37.87	2	37.95	37.85	34	4,523	0.75%
2020/08/24	1	36.85	1	37.40	37.40	0	4,474	0.00%
2020/08/21	2	37.90	2	37.48	38.10	0	4,383	0.00%
2020/08/20	9	35.91	38	36.40	36.30	-29	4,360	-0.67%
2020/08/19	7	37.69	9	37.84	37.60	-2	4,223	-0.05%
2020/08/17	5	34.80	0	0.00	34.65	5	3,984	0.13%
2020/08/14	0	0.00	1	35.00	35.25	-1	3,929	-0.03%
2020/08/13	1	33.95	0	0.00	33.50	1	3,869	0.03%
2020/08/12	1	35.00	1	35.05	34.55	0	3,827	0.00%
2020/08/11	0	0.00	6	35.95	35.70	-6	3,749	-0.16%
2020/08/10	1	35.30	0	0.00	35.15	1	3,739	0.03%
2020/08/05	2	36.25	0	0.00	36.15	2	3,679	0.05%
2020/08/03	0	0.00	2	35.95	35.75	-2	3,670	-0.05%
2020/07/31	25	35.68	0	0.00	35.40	25	3,634	0.69%
2020/07/30	0	0.00	1	36.30	36.10	-1	3,550	-0.03%
2020/07/29	0	0.00	4	36.30	36.25	-4	3,524	-0.11%
2020/07/28	0	0.00	16	33.73	34.40	-16	3,433	-0.47%
2020/07/27	0	0.00	3	34.33	34.45	-3	3,373	-0.09%
2020/07/24	3	34.95	18	34.70	35.20	-15	3,299	-0.45%
2020/07/23	3	35.97	0	0.00	35.90	3	3,206	0.09%
2020/07/22	1	33.90	0	0.00	34.30	1	3,116	0.03%
2020/07/21	2	33.43	3	33.90	34.15	-1	3,063	-0.03%
2020/07/20	0	0.00	4	32.95	33.20	-4	2,968	-0.13%
2020/07/17	3	33.80	3	33.25	33.25	0	2,952	0.00%
2020/07/16	4	32.15	1	33.15	33.65	3	2,874	0.10%
2020/07/15	0	0.00	7	31.92	32.15	-7	2,735	-0.26%
2020/07/14	9	32.74	5	32.58	32.55	4	2,622	0.15%
2020/07/13	2	31.90	0	0.00	32.00	2	2,589	0.08%
2020/07/08	4	32.85	0	0.00	32.80	4	2,631	0.15%
2020/07/07	1	33.00	1	33.25	33.00	0	2,622	0.00%
2020/07/06	0	0.00	2	32.75	33.35	-2	2,537	-0.08%
2020/07/03	1	32.40	0	0.00	32.30	1	2,501	0.04%
2020/07/02	0	0.00	2	32.25	32.20	-2	2,468	-0.08%
2020/06/29	0	0.00	1	30.75	30.75	-1	2,413	-0.04%
2020/06/24	1	31.20	0	0.00	31.20	1	2,416	0.04%
2020/06/23	2	30.98	0	0.00	30.90	2	2,432	0.08%
2020/06/22	4	31.59	0	0.00	31.60	4	2,381	0.17%
2020/06/19	2	30.60	0	0.00	30.60	2	2,354	0.08%
2020/06/12	0	0.00	1	30.15	30.25	-1	2,217	-0.05%
2020/06/10	1	30.70	0	0.00	30.90	1	2,263	0.04%
2020/06/03	7	31.14	7	31.03	31.10	0	2,375	0.00%
2020/06/01	2	30.20	0	0.00	30.00	2	2,339	0.09%
2020/05/29	1	30.00	1	30.00	29.50	0	2,360	0.00%
2020/05/28	6	30.02	5	29.83	30.05	1	2,349	0.04%
2020/05/26	1	29.05	0	0.00	29.15	1	2,240	0.04%
2020/05/25	0.5	27.80	0	0.00	27.30	0.5	2,148	0.02%
2020/05/21	0	0.00	1	25.75	25.75	-1	2,139	-0.05%
2020/05/19	0	0.00	1	26.20	26.20	-1	2,143	-0.05%
2020/05/15	0	0.00	1	25.50	25.35	-1	2,139	-0.05%
2020/05/07	0	0.00	2	25.40	25.50	-2	2,116	-0.09%
2020/05/05	0	0.00	1	25.85	25.40	-1	2,170	-0.05%
2020/05/04	0	0.00	2	25.63	26.00	-2	2,171	-0.09%
2020/04/30	4	26.11	0	0.00	26.20	4	2,202	0.18%
2020/04/29	1	25.45	34	25.71	25.75	-33	2,200	-1.50%
2020/04/28	24	25.16	0	0.00	25.10	24	2,207	1.09%
2020/04/22	0	0.00	0	24.40	24.45	0	2,284	0.00%
2020/04/17	0	0.00	1	25.00	25.00	-1	2,297	-0.04%
2020/04/15	6	25.10	0	0.00	24.85	6	2,286	0.26%
2020/04/10	0	0.00	1	24.20	24.10	-1	2,246	-0.04%
2020/04/06	1	22.30	0	0.00	22.50	1	2,239	0.04%
2020/04/01	1	22.60	0	0.00	22.80	1	2,232	0.04%
2020/03/31	1	23.20	0	0.00	22.95	1	2,227	0.04%
2020/03/26	0	21.50	0	0.00	21.45	0	2,176	0.00%
2020/03/19	10	17.70	2	17.65	17.65	8	2,168	0.37%
2020/03/18	0	0.00	163	19.48	19.55	-163	2,142	-7.61%	大賣/鉅額交易
2020/03/17	0	0.00	11	20.40	20.40	-11	2,159	-0.51%
2020/03/16	0	0.00	22	21.29	21.30	-22	2,202	-1.00%
2020/03/13	0	0.00	35	20.90	21.65	-35	2,184	-1.60%
2020/03/12	2	23.25	29	23.72	23.20	-27	2,126	-1.27%
2020/02/27	0	0.00	71	25.98	26.20	-71	2,636	-2.69%
2020/02/26	0	0.00	1	26.00	26.30	-1	2,610	-0.04%
2020/02/25	1	25.80	0	0.00	25.90	1	2,591	0.04%
2020/02/19	0	0.00	13	27.42	27.40	-13	2,538	-0.51%
2020/02/13	0	0.00	0	29.10	27.45	0	2,620	0.00%
2020/02/11	0	0.00	1	27.25	27.30	-1	2,657	-0.04%
2020/02/06	0	0.00	0	28.15	28.00	0	2,841	0.00%
2020/02/04	0	0.00	28	27.40	27.35	-28	2,883	-0.97%
2020/02/03	28	26.99	0	0.00	27.20	28	2,997	0.93%
2020/01/30	0	0.00	1	28.45	28.10	-1	3,311	-0.03%
2020/01/16	1	31.55	2	31.35	31.70	-1	3,291	-0.03%
2020/01/15	0	0.00	90	31.28	31.30	-90	3,303	-2.72%
2020/01/07	0	0.00	3	31.83	31.80	-3	3,685	-0.08%
2020/01/06	7	31.15	0	0.00	31.00	7	3,680	0.19%
2020/01/02	0	0.00	2	32.10	32.00	-2	3,681	-0.05%
2019/12/25	0	0.00	1	31.70	31.35	-1	3,762	-0.03%
2019/12/23	4	31.10	0	0.00	31.15	4	3,849	0.10%
2019/12/16	0	0.00	8	31.50	31.55	-8	3,875	-0.21%
2019/12/13	0	0.00	6	31.65	31.70	-6	3,899	-0.15%
2019/12/12	2	31.95	5	31.92	31.70	-3	3,924	-0.08%
2019/12/11	7	32.14	25	31.89	31.65	-18	3,916	-0.46%
2019/12/10	11	33.17	3	33.20	33.35	8	3,807	0.21%
2019/12/06	4	32.44	151	32.57	32.40	-147	3,790	-3.88%	大賣/鉅額交易
2019/12/05	1	33.30	8	33.20	33.30	-7	3,776	-0.19%
2019/12/04	17	32.51	47	32.96	33.10	-30	3,808	-0.79%
2019/12/03	51	32.65	33	32.34	32.85	18	3,707	0.49%
2019/12/02	67	32.30	2	31.90	31.90	65	3,632	1.79%
2019/11/29	92	32.33	3	31.90	30.95	89	3,512	2.53%
2019/11/28	3	31.55	2	31.65	31.30	1	3,436	0.03%
2019/11/27	7	30.91	2	31.05	31.20	5	3,442	0.15%
2019/11/26	0	0.00	1	30.70	30.70	-1	3,391	-0.03%
2019/11/21	2	29.53	1	29.60	29.35	1	3,525	0.03%
2019/11/20	3	29.75	3	29.80	29.60	0	3,635	0.00%
2019/11/18	1	29.70	0	0.00	29.60	1	3,807	0.03%
2019/11/15	0	0.00	10	29.39	29.75	-10	3,832	-0.26%
2019/11/14	0	0.00	30	29.44	29.35	-30	3,896	-0.77%
2019/11/13	1	30.05	1	29.70	29.70	0	4,103	0.00%
2019/11/12	1	30.00	33.4	29.80	30.00	-32.4	4,134	-0.78%
2019/11/11	0	0.00	5	30.59	30.65	-5	4,268	-0.12%
2019/11/08	1	30.60	86	30.30	30.65	-85	4,325	-1.97%
2019/11/07	209	32.43	22	31.70	30.80	187	4,431	4.22%	大買/鉅額交易
2019/11/06	3	31.08	0	0.00	31.20	3	4,393	0.07%
2019/11/05	94	31.30	5	31.20	31.15	89	4,563	1.95%
2019/11/04	17	31.12	7	31.19	30.75	10	4,635	0.22%
2019/11/01	1	31.00	0	0.00	31.20	1	4,896	0.02%
2019/10/31	4	32.23	0	0.00	31.70	4	5,012	0.08%
2019/10/30	133	32.39	34	32.31	32.65	99	4,869	2.03%	大買/
2019/10/29	1	29.95	2	29.90	29.90	-1	4,565	-0.02%
2019/10/28	1	29.70	18	29.54	29.95	-17	4,591	-0.37%
2019/10/25	2	29.50	2	29.70	29.50	0	4,596	0.00%
2019/10/24	1	29.90	0	0.00	29.80	1	4,606	0.02%
2019/10/23	4	29.59	1	29.85	29.35	3	4,589	0.07%
2019/10/22	3	30.13	1.1	30.08	30.00	1.9	4,601	0.04%
2019/10/21	1	30.00	1	30.20	30.20	0	4,655	0.00%
2019/10/18	4	29.66	0	0.00	30.15	4	4,653	0.09%
2019/10/17	17	30.06	55	30.00	30.15	-38	4,605	-0.83%
2019/10/16	6	29.38	0.1	28.90	29.05	5.9	4,506	0.13%
2019/10/15	6	29.80	5	29.77	29.45	1	4,593	0.02%
2019/10/14	74	29.08	0	0.00	29.30	74	4,531	1.63%
2019/10/09	2	28.45	0	0.00	28.75	2	4,586	0.04%
2019/10/08	2	28.75	0	0.00	28.25	2	4,634	0.04%
2019/10/07	0	0.00	0	28.50	28.50	0	4,695	0.00%
2019/10/04	3.1	28.06	0	0.00	28.35	3.1	4,766	0.06%
2019/10/03	145	28.31	0	0.00	28.40	145	4,957	2.92%	大買/鉅額交易
2019/10/02	13	27.46	0	0.00	27.55	13	4,983	0.26%
2019/10/01	3	27.10	0	0.00	27.00	3	5,067	0.06%
2019/09/27	4	27.50	0	0.00	27.45	4	5,163	0.08%
2019/09/25	0	0.00	3	28.40	28.50	-3	5,205	-0.06%
2019/09/23	5	28.55	0	0.00	28.95	5	5,383	0.09%
2019/09/17	3	29.55	1	29.65	29.50	2	5,926	0.03%
2019/09/16	1	29.00	6	29.16	29.20	-5	6,053	-0.08%
2019/09/12	0	0.00	2	28.70	28.65	-2	6,065	-0.03%
2019/09/09	0	0.00	11	28.30	28.75	-11	6,223	-0.18%
2019/09/06	1	28.50	0	0.00	28.60	1	6,327	0.02%
2019/09/04	0	0.00	6	29.73	29.80	-6	6,439	-0.09%
2019/09/03	6	29.60	0	0.00	29.00	6	6,584	0.09%
2019/09/02	5	29.70	0	0.00	29.60	5	6,667	0.07%
2019/08/30	1	29.30	0	0.00	29.40	1	6,696	0.01%
2019/08/28	0	0.00	1	29.40	29.75	-1	6,902	-0.01%
2019/08/27	7	29.49	0	0.00	29.10	7	6,961	0.10%
2019/08/23	2	30.65	7	31.01	30.65	-5	7,380	-0.07%
2019/08/22	3	30.70	0	0.00	30.50	3	7,476	0.04%
2019/08/21	0	0.00	1	29.95	29.85	-1	7,625	-0.01%
2019/08/16	16	29.96	3	29.77	29.25	13	8,194	0.16%
2019/08/15	0	0.00	2	29.20	28.95	-2	8,021	-0.02%
2019/08/14	2	27.88	6	29.02	29.10	-4	8,078	-0.05%
2019/08/13	5	28.70	0	0.00	28.65	5	7,934	0.06%
2019/08/12	0	0.00	5	29.00	29.05	-5	7,932	-0.06%
2019/08/08	20	27.80	4	28.50	28.65	16	7,829	0.20%
2019/08/07	0	0.00	36	28.07	28.00	-36	7,785	-0.46%
2019/08/06	16	26.91	2	27.13	26.90	14	7,765	0.18%
2019/08/05	14	27.32	35	27.57	27.50	-21	7,740	-0.27%
2019/08/02	2	26.25	2	26.15	26.25	0	7,432	0.00%
2019/08/01	2	25.05	5	25.06	25.05	-3	7,335	-0.04%
2019/07/31	2	25.25	7	24.96	25.25	-5	7,382	-0.07%
2019/07/30	20	26.02	0	0.00	25.55	20	7,373	0.27%
2019/07/26	2	26.05	2	26.23	26.00	0	7,355	0.00%
2019/07/25	1	26.25	6	26.18	26.25	-5	7,327	-0.07%
2019/07/24	11	26.40	8	26.55	26.20	3	7,313	0.04%
2019/07/23	1	26.45	0	0.00	26.10	1	7,288	0.01%
2019/07/22	0	0.00	7	26.59	26.55	-7	7,218	-0.10%
2019/07/18	3	27.17	3	26.95	27.25	0	7,182	0.00%
2019/07/17	2	26.55	7	26.86	26.45	-5	7,151	-0.07%
2019/07/16	5	25.86	0	0.00	26.10	5	7,047	0.07%
2019/07/15	8	26.01	26	26.51	25.95	-18	6,997	-0.26%
2019/07/12	8	26.98	1	27.15	26.80	7	6,913	0.10%
2019/07/11	9	26.47	13	26.56	26.70	-4	6,848	-0.06%
2019/07/10	16	26.73	0	0.00	26.80	16	6,779	0.24%
2019/07/09	2	27.15	15	27.28	27.35	-13	6,692	-0.19%
2019/07/08	3	25.63	6	25.98	25.65	-3	6,489	-0.05%
2019/07/05	28	26.59	0	0.00	26.30	28	6,415	0.44%
2019/07/04	9	27.24	21	27.42	27.00	-12	6,316	-0.19%
2019/07/03	6	27.58	0	0.00	27.55	6	6,198	0.10%
2019/07/02	1	28.05	0	0.00	28.25	1	6,143	0.02%
2019/07/01	3	27.88	5	27.90	27.80	-2	6,108	-0.03%
2019/06/28	3	28.87	30	28.70	28.10	-27	6,040	-0.45%
2019/06/27	6	29.14	1	29.50	29.35	5	5,939	0.08%
2019/06/26	15	30.58	20	30.14	29.80	-5	5,856	-0.09%
2019/06/25	13	29.88	37	29.75	30.65	-24	5,568	-0.43%
2019/06/24	0	0.00	1	28.60	28.75	-1	5,302	-0.02%
2019/06/21	9	28.42	36	28.30	28.55	-27	5,269	-0.51%
2019/06/20	2	29.13	20	29.02	29.00	-18	5,090	-0.35%
2019/06/19	15	29.18	43	28.84	29.30	-28	5,049	-0.55%
2019/06/18	1	28.75	0	0.00	28.75	1	4,949	0.02%
2019/06/17	5	28.86	6	28.78	28.80	-1	4,927	-0.02%
2019/06/14	15	29.02	27	28.90	29.15	-12	4,865	-0.25%
2019/06/13	13	28.11	18	28.51	27.90	-5	4,727	-0.11%
2019/06/12	16	29.28	6	29.20	29.25	10	4,555	0.22%
2019/06/11	92	29.55	8	29.56	29.95	84	4,482	1.87%
2019/06/10	17	28.57	69	28.44	28.50	-52	4,286	-1.21%
2019/06/06	6	29.03	5	29.20	29.15	1	4,152	0.02%
2019/06/05	91	29.05	29	29.13	29.35	62	4,100	1.51%
2019/06/04	14	28.56	18	28.26	28.70	-4	3,912	-0.10%
2019/06/03	2	28.50	11	27.99	28.20	-9	3,815	-0.24%
2019/05/31	49	28.44	42	28.55	28.25	7	3,700	0.19%
2019/05/30	14	26.87	1	27.80	28.00	13	3,383	0.38%
2019/05/29	11	26.65	11	26.71	26.60	0	3,151	0.00%
2019/05/28	31	26.42	19	26.90	25.95	12	2,933	0.41%
2019/05/27	32	26.23	44	26.54	27.00	-12	2,663	-0.45%
2019/05/24	11	24.81	17	24.53	24.75	-6	2,390	-0.25%
2019/05/23	6	24.03	32	23.40	23.85	-26	2,218	-1.17%
2019/05/22	4	22.80	5	22.67	22.90	-1	2,008	-0.05%
2019/05/20	16	21.37	0	0.00	21.90	16	1,895	0.84%
2019/05/17	3	22.07	0	0.00	21.45	3	1,865	0.16%
2019/05/14	6	22.83	16	22.96	22.95	-10	1,721	-0.58%
2019/05/13	10	22.00	5	21.80	22.55	5	1,583	0.32%
2019/05/10	5	21.50	10	21.55	21.50	-5	1,500	-0.33%
2019/05/09	8	21.44	0	0.00	21.45	8	1,487	0.54%
2019/05/08	2	21.35	0	0.00	21.90	2	1,444	0.14%
2019/05/06	10	21.05	0	0.00	20.85	10	1,361	0.73%
2019/05/03	0	0.00	6	21.08	21.50	-6	1,338	-0.45%
2019/04/25	5	20.90	0	0.00	20.90	5	1,291	0.39%
2019/04/24	14	21.12	9	21.17	21.05	5	1,299	0.38%
2019/04/23	0	0.00	1	20.45	21.10	-1	1,278	-0.08%
2019/04/22	5	20.51	0	0.00	20.50	5	1,235	0.40%
2019/04/19	11	20.06	0	0.00	20.05	11	1,279	0.86%
2019/04/15	0	0.00	0	20.10	20.15	0	1,334	0.00%
2019/04/10	0	0.00	3	20.45	20.45	-3	1,356	-0.22%
2019/04/09	0	0.00	5	20.50	20.55	-5	1,356	-0.37%
2019/04/08	3	20.50	0	0.00	20.45	3	1,349	0.22%
2019/04/02	0	0.00	5	20.30	20.25	-5	1,308	-0.38%
2019/03/28	0	20.90	1	19.80	19.65	-1	1,282	-0.08%
2019/03/26	0	19.70	0	0.00	19.55	0	1,340	0.00%
2019/03/22	0	20.45	0	0.00	19.60	0	1,380	0.00%
2019/03/21	0	19.55	0	0.00	19.55	0	1,384	0.00%
2019/03/14	1	19.15	0	0.00	19.05	1	1,499	0.07%
2019/03/05	1	19.70	4	19.64	19.60	-3	1,802	-0.17%
2019/02/21	1	19.00	10	19.00	19.25	-9	1,900	-0.47%
2019/02/20	4	19.28	0	0.00	19.25	4	1,893	0.21%
2019/02/19	0	0.00	3	19.65	19.65	-3	1,861	-0.16%
2019/02/18	6	19.50	0	0.00	19.40	6	1,861	0.32%
2019/02/11	1	20.45	0	0.00	20.40	1	1,877	0.05%
2019/01/30	5	20.65	5	20.40	20.65	0	1,857	0.00%
2019/01/28	0	0.00	0	20.75	20.55	0	1,883	0.00%
2019/01/15	0	0.00	2	20.45	20.60	-2	2,487	-0.08%
2019/01/11	2	20.30	1	20.25	20.40	1	2,821	0.04%
2019/01/09	0	0.00	0	21.30	21.30	0	2,835	0.00%
2018/12/21	1	20.25	0	0.00	20.05	1	3,322	0.03%
2018/12/19	0	0.00	1	20.30	20.30	-1	3,241	-0.03%
2018/12/12	0	0.00	3.1	20.05	20.10	-3.1	3,178	-0.10%
2018/12/11	0	0.00	22.5	19.47	19.40	-22.5	3,165	-0.71%
2018/12/10	0	0.00	0	19.10	19.10	0	3,199	0.00%
2018/12/05	0	0.00	0.5	19.45	19.50	-0.5	3,122	-0.02%
2018/12/04	0	0.00	1	19.55	19.75	-1	3,114	-0.03%
2018/12/03	6	19.50	6	19.55	19.50	0	3,133	0.00%
2018/11/30	6	19.40	6	19.25	19.40	0	3,110	0.00%
2018/11/28	0	0.00	3	19.20	19.10	-3	3,116	-0.10%
2018/11/27	3	19.05	0	0.00	18.90	3	3,107	0.10%
2018/11/26	3	18.30	0	0.00	18.25	3	3,046	0.10%
2018/11/08	1	17.30	0	0.00	17.55	1	2,928	0.03%
2018/11/07	0.1	17.20	0	0.00	16.90	0.1	2,922	0.00%
2018/10/31	0	17.80	3	17.10	17.00	-3	2,907	-0.10%
2018/10/26	15	17.08	1	17.50	16.80	14	2,871	0.49%
2018/10/25	1	17.75	0	0.00	17.55	1	2,496	0.04%
2018/10/16	3	20.15	3	20.35	20.15	0	2,135	0.00%
2018/10/11	0	0.00	5	20.70	20.70	-5	2,114	-0.24%
2018/10/08	5	22.65	0	0.00	22.65	5	1,955	0.26%
2018/10/05	0	0.00	2	22.98	22.65	-2	1,941	-0.10%
2018/10/04	2	23.60	0	0.00	23.55	2	1,857	0.11%
2018/09/19	0	0.00	0	22.05	22.00	0	1,923	0.00%
2018/09/14	6	22.25	6	21.90	22.25	0	1,927	0.00%
2018/09/05	1	22.65	1	22.25	22.30	0	1,900	0.00%
2018/09/04	0	0.00	3	22.40	22.45	-3	1,867	-0.16%
2018/09/03	2	22.30	2	22.75	22.40	0	1,941	0.00%
2018/08/30	10	21.90	0	0.00	22.05	10	1,971	0.51%
2018/08/16	5	20.45	0	0.00	20.55	5	2,307	0.22%
2018/08/15	0	0.00	10	20.80	20.70	-10	2,314	-0.43%
2018/08/06	0	0.00	4	22.30	22.40	-4	2,381	-0.17%
2018/08/03	7	22.32	8	22.33	22.35	-1	2,404	-0.04%
2018/07/31	3	22.35	3	22.40	22.35	0	2,487	0.00%
2018/07/26	3	22.20	3	22.30	22.20	0	2,476	0.00%
2018/07/24	0	0.00	2	21.65	21.75	-2	2,423	-0.08%
2018/07/23	2	21.65	0	0.00	21.65	2	2,373	0.08%
2018/07/20	1	20.85	0	0.00	20.85	1	2,288	0.04%
2018/07/10	0	0.00	2	21.50	21.35	-2	2,376	-0.08%
2018/07/05	0	0.00	1	21.70	21.60	-1	2,321	-0.04%
2018/06/27	3	22.10	0	0.00	22.15	3	2,163	0.14%
2018/06/22	0	0.00	10	22.80	22.80	-10	2,200	-0.45%
2018/06/20	20	22.65	0	0.00	22.65	20	2,203	0.91%
2018/06/15	0	0.00	1	22.90	22.50	-1	2,154	-0.05%
2018/06/14	0	0.00	4	22.06	22.10	-4	2,137	-0.19%
2018/06/08	0	0.00	21	22.93	22.75	-21	2,111	-0.99%
2018/06/05	1	22.45	17	22.15	22.35	-16	1,998	-0.80%
2018/06/04	23	22.16	23	22.02	22.30	0	1,981	0.00%
2018/06/01	27	21.93	1	21.85	22.10	26	1,952	1.33%
2018/05/31	0	0.00	1	21.15	21.15	-1	1,886	-0.05%
2018/05/30	0	0.00	6	20.85	21.05	-6	1,884	-0.32%
2018/05/29	6	21.05	0	0.00	20.85	6	1,891	0.32%
2018/05/28	3	21.55	3	22.00	21.55	0	1,878	0.00%
2018/05/25	1	21.90	7	21.81	22.00	-6	1,843	-0.33%
2018/05/24	7	21.85	0	21.60	21.75	7	1,805	0.39%
2018/05/23	0	0.00	16	21.29	21.50	-16	1,793	-0.89%
2018/05/22	22	21.47	48	21.38	21.45	-26	1,767	-1.47%
2018/05/21	46	21.48	4	21.11	21.50	42	1,755	2.39%
2018/05/18	0	0.00	1	20.50	20.80	-1	1,705	-0.06%
2018/05/04	0	18.70	0	0.00	18.85	0	1,773	0.00%
2018/04/23	0	21.10	0	0.00	19.35	0	2,222	0.00%
2018/04/20	0	0.00	6	19.51	19.40	-6	2,372	-0.25%
2018/04/19	25	19.70	2	19.63	19.65	23	2,615	0.88%
2018/04/18	0	0.00	3	19.47	19.60	-3	2,718	-0.11%
2018/04/17	1	19.65	3	20.03	19.45	-2	2,719	-0.07%
2018/04/16	0	20.50	7	20.32	20.10	-7	2,727	-0.26%
2018/04/13	0	0.00	1	20.80	20.70	-1	2,720	-0.04%
2018/04/10	0	0.00	20	21.04	20.90	-20	2,869	-0.70%
2018/04/09	20	21.13	14	21.05	21.10	6	2,984	0.20%
2018/04/03	9	20.81	27	20.70	20.70	-18	3,174	-0.57%
2018/04/02	44	20.96	24	20.85	20.85	20	3,218	0.62%
2018/03/31	10	20.70	15	20.64	20.75	-5	3,240	-0.15%
2018/03/30	21	20.72	3	20.55	20.55	18	3,332	0.54%
2018/03/29	0	20.60	10	20.75	20.50	-10	3,433	-0.29%
2018/03/28	9	20.77	0	0.00	20.90	9	3,452	0.26%
2018/03/27	0	0.00	2	20.93	20.55	-2	3,438	-0.06%
2018/03/26	0	20.90	11	21.22	21.00	-11	3,407	-0.32%
2018/03/23	10	21.18	9	20.98	21.05	1	3,400	0.03%
2018/03/22	20	21.64	68	21.58	21.50	-48	3,384	-1.42%
2018/03/21	73	21.71	17	21.57	21.50	56	3,381	1.66%
2018/03/20	21	21.64	11	21.58	21.65	10	3,359	0.30%
2018/03/19	10	21.50	0	0.00	21.15	10	3,348	0.30%
2018/03/16	0	20.90	4	21.16	20.90	-4	3,325	-0.12%
2018/03/15	0	0.00	49	21.35	21.45	-49	3,282	-1.49%
2018/03/14	57	21.94	16	21.48	21.50	41	3,265	1.26%
2018/03/13	7	21.45	41	21.16	21.30	-34	3,225	-1.05%
2018/03/12	42	21.37	31	21.01	21.40	11	3,217	0.34%
2018/03/09	21	20.80	2	20.73	21.10	19	3,204	0.59%
2018/03/08	0	0.00	12	20.35	20.45	-12	3,191	-0.38%
2018/03/06	0	0.00	3	20.55	20.55	-3	3,300	-0.09%
2018/03/05	1	20.65	33	20.98	20.65	-32	3,305	-0.97%
2018/03/02	13	21.30	65	21.15	21.05	-52	3,314	-1.57%
2018/03/01	82	21.38	16	20.94	21.60	66	3,366	1.96%
2018/02/27	17	21.34	6	21.14	21.10	11	3,328	0.33%
2018/02/23	0	0.00	0	21.10	21.15	0	3,335	0.00%
2018/02/22	2	21.13	0	0.00	21.15	2	3,422	0.06%
2018/02/21	11	21.12	29	21.05	21.25	-18	3,444	-0.52%
2018/02/12	0	0.00	2	20.50	20.40	-2	3,432	-0.06%
2018/02/09	4	20.20	1	20.05	20.60	3	3,459	0.09%
2018/02/08	0	0.00	3	20.92	20.80	-3	3,436	-0.09%
2018/02/07	0	0.00	5	20.84	20.85	-5	3,428	-0.15%
2018/02/06	13	20.48	54	21.28	20.05	-41	3,411	-1.20%
2018/02/05	53	22.11	20	21.46	21.95	33	3,357	0.98%
2018/02/02	12	22.13	1	21.85	21.90	11	3,319	0.33%
2018/02/01	0	0.00	1	21.95	22.00	-1	3,334	-0.03%
2018/01/31	0	0.00	12	22.10	22.35	-12	3,331	-0.36%
2018/01/30	0	0.00	7	21.99	22.00	-7	3,329	-0.21%
2018/01/29	0	0.00	10	22.57	22.50	-10	3,250	-0.31%
2018/01/26	0	0.00	1	22.65	22.75	-1	3,283	-0.03%
2018/01/25	1	23.05	10	23.02	22.90	-9	3,301	-0.27%
2018/01/24	0	0.00	26	22.93	22.95	-26	3,310	-0.79%
2018/01/23	33	23.22	1	23.20	23.15	32	3,334	0.96%
2018/01/22	5	22.70	13	22.73	22.65	-8	3,294	-0.24%
2018/01/19	13	22.82	12	22.84	23.20	1	3,279	0.03%
2018/01/18	6	23.22	69	23.49	23.00	-63	3,253	-1.94%
2018/01/17	9	23.92	106	23.85	23.80	-97	3,185	-3.05%	大賣/
2018/01/16	73	23.20	73	23.12	23.75	0	3,049	0.00%
2018/01/15	221	23.49	52	23.51	22.45	169	2,889	5.85%	大買/鉅額交易
2018/01/12	110	22.32	14	22.70	22.80	96	2,644	3.63%	大買/
2018/01/11	5	21.96	74	21.69	21.90	-69	2,536	-2.72%
2018/01/10	78	21.94	4	21.71	22.00	74	2,497	2.96%
2018/01/09	3	21.70	25	21.29	21.35	-22	2,444	-0.90%
2018/01/05	0	0.00	5	21.90	22.05	-5	2,418	-0.21%
2018/01/04	2	21.80	4	22.05	21.80	-2	2,401	-0.08%
2018/01/03	0	0.00	19	22.08	21.85	-19	2,314	-0.82%
2018/01/02	4	21.46	4	21.48	21.70	0	2,187	0.00%