冠德 (2520)-國泰-新莊券商分點個股進出

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
49.40
漲跌
--
漲幅
0.00%
成交量
40,168張
產業
上市營建類股
364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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/19	81.4	48.96	62.9	48.88	49.40	18.5	3,703	0.50%
2024/04/18	31	47.36	22.2	48.53	49.40	8.8	3,077	0.29%
2024/04/17	2	44.45	5	44.76	44.95	-3	2,795	-0.11%
2024/04/16	4	43.14	13	43.49	43.20	-9	2,747	-0.33%
2024/04/15	17	44.35	1	44.30	44.20	16	2,686	0.60%
2024/04/12	3	45.12	14	45.19	45.25	-11	2,704	-0.41%
2024/04/11	10	44.04	18	44.43	44.90	-8	2,753	-0.29%
2024/04/10	0	0.00	0.1	43.50	43.50	-0.1	2,642	0.00%
2024/04/09	0	0.00	0	42.63	42.75	0	2,585	0.00%
2024/04/08	5	42.45	7.5	42.13	42.50	-2.5	2,552	-0.10%
2024/04/03	10	41.96	35	42.20	41.85	-25	2,494	-1.00%
2024/04/02	4	42.89	6.2	43.12	42.65	-2.2	2,456	-0.09%
2024/04/01	3.1	42.12	8.1	42.57	42.35	-5	2,392	-0.21%
2024/03/29	2.1	41.41	0	41.55	41.80	2	2,302	0.09%
2024/03/28	11.1	41.20	2	41.45	41.05	9	2,268	0.40%
2024/03/27	13	41.25	32.1	41.24	41.30	-19.1	2,232	-0.85%
2024/03/26	0	39.58	15.2	39.90	39.75	-15.2	2,109	-0.72%
2024/03/25	30	39.15	2	38.95	39.15	28	2,096	1.34%
2024/03/22	1	38.65	0	0.00	38.65	1	2,089	0.05%
2024/03/21	0	38.75	0	0.00	39.00	0	2,101	0.00%
2024/03/20	3	38.50	1	38.50	38.30	2	2,122	0.10%
2024/03/19	0	38.96	1.1	39.00	38.95	-1.1	2,210	-0.05%
2024/03/18	0.2	38.76	2.1	38.85	38.80	-1.9	2,231	-0.08%
2024/03/15	1	38.70	0.1	38.60	38.55	1	2,243	0.04%
2024/03/14	0	39.38	1.1	39.37	39.50	-1.1	2,246	-0.05%
2024/03/13	2	38.35	2	38.40	38.65	0	2,267	0.00%
2024/03/12	1	39.20	1	38.95	39.30	0	2,287	0.00%
2024/03/11	2	38.75	8.4	38.60	38.75	-6.4	2,309	-0.28%
2024/03/08	1.4	38.15	0	0.00	38.20	1.4	2,352	0.06%
2024/03/07	3.5	38.45	1	38.75	38.45	2.5	2,366	0.11%
2024/03/05	1.2	38.56	0.2	38.80	38.70	1.1	2,372	0.05%
2024/03/04	0.1	39.10	2	38.93	38.90	-1.9	2,360	-0.08%
2024/03/01	1	39.05	1.9	39.10	39.15	-0.9	2,354	-0.04%
2024/02/26	1	39.25	0	0.00	39.10	1	2,386	0.04%
2024/02/23	2	39.95	0	0.00	39.85	2	2,364	0.08%
2024/02/22	0	40.33	7	40.35	40.40	-7	2,367	-0.30%
2024/02/21	0	40.40	0	40.55	40.45	0	2,383	0.00%
2024/02/20	0	39.90	30	39.88	39.80	-30	2,353	-1.27%
2024/02/19	0	40.25	33.1	40.35	40.15	-33.1	2,347	-1.41%
2024/02/16	0	39.60	0.2	39.75	39.65	-0.2	2,324	-0.01%
2024/02/15	2	38.80	2.2	39.32	39.40	-0.1	2,310	-0.01%
2024/02/05	3.1	38.65	1	38.50	38.90	2.1	2,295	0.09%
2024/02/02	4.1	38.70	0	0.00	38.60	4.1	2,280	0.18%
2024/02/01	1.1	39.25	0	0.00	39.25	1.1	2,264	0.05%
2024/01/31	2	39.20	5	39.53	39.55	-3	2,259	-0.13%
2024/01/30	2	39.30	0	0.00	39.20	2	2,259	0.09%
2024/01/29	1	39.45	0.5	39.59	39.55	0.5	2,260	0.02%
2024/01/26	0	39.80	23	39.70	39.95	-23	2,251	-1.02%
2024/01/25	0	0.00	0.1	38.75	38.55	-0.1	2,219	0.00%
2024/01/23	1	38.45	0	0.00	38.45	1	2,222	0.04%
2024/01/22	0	0.00	1.5	38.70	38.80	-1.5	2,240	-0.07%
2024/01/19	0	38.30	0	0.00	38.10	0	2,278	0.00%
2024/01/18	0	38.20	1	38.07	38.00	-1	2,276	-0.04%
2024/01/17	5	37.93	1.1	38.05	37.85	4	2,257	0.18%
2024/01/16	2	39.30	0	0.00	39.20	2	2,217	0.09%
2024/01/15	6	40.31	8	39.98	39.95	-2	2,206	-0.09%
2024/01/12	2	39.00	0	0.00	39.10	2	2,170	0.09%
2024/01/11	0	39.30	1	39.20	39.20	-1	2,147	-0.05%
2024/01/10	3	39.68	5	39.35	39.25	-2	2,173	-0.09%
2024/01/09	2	40.30	0.9	40.00	39.90	1.1	2,152	0.05%
2024/01/08	1.6	41.75	0	0.00	40.80	1.6	2,110	0.08%
2024/01/05	2.2	40.64	7.5	40.80	40.90	-5.3	2,032	-0.26%
2024/01/04	1.4	39.70	5.2	39.73	39.90	-3.8	1,888	-0.20%
2024/01/03	0	38.85	4	39.05	38.80	-4	1,839	-0.22%
2024/01/02	1	39.10	5.1	39.31	39.10	-4.1	1,848	-0.22%
2023/12/29	0	38.90	0	0.00	38.85	0	1,839	0.00%
2023/12/28	0	38.80	0	0.00	38.80	0	1,844	0.00%
2023/12/27	0	39.05	0	0.00	39.10	0	1,853	0.00%
2023/12/26	1	38.66	2	38.92	39.00	-1	1,838	-0.05%
2023/12/25	0	38.45	0	0.00	38.45	0	1,836	0.00%
2023/12/22	0	38.25	1	38.30	38.25	-1	1,830	-0.05%
2023/12/21	0	37.80	0	0.00	37.70	0	1,822	0.00%
2023/12/20	0	38.15	1	38.00	38.00	-1	1,809	-0.05%
2023/12/19	0	38.70	0	0.00	38.50	0	1,782	0.00%
2023/12/18	2	38.50	1	38.70	38.10	1	1,779	0.06%
2023/12/15	5	38.71	1	38.75	38.55	4	1,756	0.23%
2023/12/14	8	39.34	8.8	39.31	39.10	-0.8	1,719	-0.05%
2023/12/13	0	38.30	0.1	38.30	38.25	0	1,597	0.00%
2023/12/12	2.8	37.26	0	0.00	37.25	2.8	1,577	0.18%
2023/12/11	2	37.75	0.6	37.90	37.70	1.4	1,543	0.09%
2023/12/08	9	38.01	4	37.90	38.15	5	1,511	0.33%
2023/12/07	0	38.65	19	38.55	38.70	-19	1,449	-1.31%
2023/12/06	1	39.39	1	39.65	39.00	0	1,398	0.00%
2023/12/05	3.1	39.05	4	39.01	39.15	-0.9	1,351	-0.07%
2023/12/04	0	38.45	2.1	38.50	38.45	-2.1	1,303	-0.16%
2023/12/01	10	37.88	1	38.00	37.85	9	1,283	0.70%
2023/11/30	2	37.55	0	0.00	37.50	2	1,290	0.16%
2023/11/29	2	37.60	0	0.00	37.35	2	1,300	0.16%
2023/11/28	4.1	37.70	0	0.00	37.65	4.1	1,390	0.29%
2023/11/27	0	0.00	4.2	37.86	37.70	-4.2	1,394	-0.30%
2023/11/24	4	36.99	1	36.65	36.80	3	1,350	0.22%
2023/11/23	1	36.70	0	0.00	36.60	1	1,357	0.08%
2023/11/22	0.1	36.17	0	0.00	36.25	0.1	1,345	0.00%
2023/11/21	7.3	36.41	3	36.25	36.10	4.3	1,349	0.32%
2023/11/20	2	35.91	2	36.60	36.45	0	1,332	0.00%
2023/11/17	0.1	35.67	0.2	35.74	35.75	-0.2	1,319	-0.01%
2023/11/16	1	35.50	0	0.00	35.55	1	1,338	0.08%
2023/11/15	0.1	35.35	9	35.15	35.50	-8.9	1,359	-0.65%
2023/11/14	15	35.05	11	35.06	34.95	4	1,374	0.29%
2023/11/13	3	34.90	8	34.87	34.95	-5	1,397	-0.36%
2023/11/10	0.1	34.73	4	34.85	34.55	-3.9	1,415	-0.27%
2023/11/09	27.3	34.90	14	34.78	34.75	13.3	1,430	0.93%
2023/11/08	12	35.08	0	0.00	35.20	12	1,488	0.81%
2023/11/07	0	0.00	1	35.45	35.40	-1	1,524	-0.07%
2023/11/06	4	35.15	0	0.00	35.05	4	1,543	0.26%
2023/11/03	5	35.04	0.2	35.01	35.10	4.8	1,561	0.31%
2023/11/02	0.3	34.81	2.2	34.85	34.90	-1.9	1,581	-0.12%
2023/11/01	0	34.50	4.1	34.36	34.40	-4	1,589	-0.25%
2023/10/31	0.1	34.13	0	0.00	34.15	0.1	1,652	0.00%
2023/10/30	0	34.55	31	35.00	34.45	-31	1,747	-1.77%
2023/10/27	1	34.65	2	34.25	34.55	-1	1,744	-0.06%
2023/10/26	0.3	33.58	0	0.00	33.40	0.3	1,764	0.02%
2023/10/25	0	34.10	0	0.00	34.05	0	1,782	0.00%
2023/10/24	0	34.40	31	34.49	34.40	-31	1,845	-1.68%
2023/10/23	0	33.80	0	0.00	33.75	0	1,868	0.00%
2023/10/20	10.1	33.00	14	32.87	33.05	-3.9	1,877	-0.21%
2023/10/19	4	33.29	11	33.29	33.35	-7	1,902	-0.37%
2023/10/18	33.2	33.26	14	33.96	34.10	19.2	1,897	1.01%
2023/10/17	0	33.85	0	0.00	33.75	0	1,868	0.00%
2023/10/16	0	33.80	0	0.00	33.70	0	1,877	0.00%
2023/10/13	1	33.65	13	33.70	33.75	-12	1,879	-0.64%
2023/10/12	6	33.68	2	33.60	33.80	4	1,880	0.21%
2023/10/11	1	34.05	3	33.85	33.80	-2	1,872	-0.11%
2023/10/06	0	34.00	15	34.32	34.10	-15	1,850	-0.81%
2023/10/05	0	33.55	5	33.63	33.55	-5	1,821	-0.27%
2023/10/04	1	33.21	1	33.65	33.40	0	1,815	0.00%
2023/10/03	0	33.65	3	33.73	33.70	-3	1,800	-0.17%
2023/10/02	4	33.01	0	0.00	33.25	4	1,798	0.22%
2023/09/28	3	33.28	3	33.28	33.15	0	1,805	0.00%
2023/09/27	0	32.70	0	0.00	32.70	0	1,798	0.00%
2023/09/26	0	32.60	0	0.00	32.35	0	1,826	0.00%
2023/09/25	2	32.90	0	33.15	33.00	2	1,822	0.11%
2023/09/22	2	32.60	0	0.00	32.55	2	1,822	0.11%
2023/09/21	4	32.81	0	0.00	32.80	4	1,821	0.22%
2023/09/19	2	33.30	0	0.00	33.25	2	1,811	0.11%
2023/09/15	4	33.54	0	0.00	33.50	4	1,809	0.22%
2023/09/14	0	33.85	2.6	33.83	33.90	-2.6	1,787	-0.14%
2023/09/13	5	33.68	1	33.70	33.70	4	1,790	0.22%
2023/09/12	0	0.00	5.5	33.89	33.75	-5.5	1,794	-0.31%
2023/09/11	6	33.97	0	0.00	33.95	6	1,787	0.34%
2023/09/08	3	33.67	1.1	33.69	33.75	1.9	1,778	0.11%
2023/09/06	10.5	34.09	1	34.00	33.95	9.5	1,776	0.53%
2023/09/05	1	34.05	10	34.35	34.05	-9	1,761	-0.51%
2023/09/04	9	33.99	1	34.24	34.00	8	1,743	0.46%
2023/09/01	9.5	34.13	30.1	33.81	34.00	-20.6	1,703	-1.21%
2023/08/31	0	0.00	1	32.20	32.45	-1	1,598	-0.06%
2023/08/30	2	31.85	1	31.80	31.85	1	1,577	0.06%
2023/08/28	1	31.30	0	0.00	31.10	1	1,551	0.06%
2023/08/25	2	31.15	0	0.00	31.00	2	1,547	0.13%
2023/08/24	1	31.40	0	0.00	31.30	1	1,539	0.06%
2023/08/23	0	31.40	1.5	31.45	31.30	-1.5	1,539	-0.09%
2023/08/21	1	32.45	0	0.00	31.70	1	1,502	0.07%
2023/08/18	5	32.64	5	32.52	32.60	0	1,471	0.00%
2023/08/17	1	31.95	0	0.00	31.95	1	1,438	0.07%
2023/08/15	1	31.35	0	0.00	30.90	1	1,390	0.07%
2023/08/14	8	31.37	4	30.90	31.20	4	1,373	0.29%
2023/08/11	3	32.80	1	33.05	32.70	2	1,310	0.15%
2023/08/10	0	0.00	2	32.38	32.70	-2	1,270	-0.16%
2023/08/09	0	0.00	1	32.40	32.15	-1	1,235	-0.08%
2023/08/08	1	32.70	4	32.56	32.45	-3	1,205	-0.25%
2023/08/07	1	32.00	3	32.00	32.05	-2	1,172	-0.17%
2023/08/04	5	31.93	2	31.68	31.80	3	1,144	0.26%
2023/08/02	2.1	31.91	10.6	31.77	31.90	-8.5	1,076	-0.79%
2023/08/01	0	30.55	0	30.60	30.90	0	974	0.00%
2023/07/31	1	29.95	11	30.17	30.55	-10	952	-1.05%
2023/07/28	2	28.95	6	29.40	29.65	-4	879	-0.46%
2023/07/27	10.1	28.78	3	28.85	28.95	7.1	846	0.84%
2023/07/26	4	30.01	1	30.15	29.95	3	779	0.38%
2023/07/25	3	29.75	0	0.00	29.90	3	715	0.42%
2023/07/24	2	29.95	0	0.00	29.85	2	689	0.29%
2023/07/21	2.1	29.81	0.4	30.00	29.90	1.7	661	0.25%
2023/07/20	1	29.80	1	29.95	29.80	0	659	0.00%
2023/07/19	2	29.85	0.1	30.00	29.85	2	633	0.31%
2023/07/17	0	0.00	1	30.15	30.10	-1	621	-0.16%
2023/07/14	1	30.00	0	0.00	30.00	1	618	0.16%
2023/07/13	2	30.08	0	0.00	30.05	2	615	0.32%
2023/07/12	1	30.10	0	0.00	30.10	1	613	0.16%
2023/07/10	0	0.00	32	30.15	30.20	-32	624	-5.12%
2023/07/07	1	30.30	0	0.00	30.10	1	629	0.16%
2023/07/05	0	0.00	2	30.85	30.75	-2	601	-0.33%
2023/07/04	0	0.00	7	30.78	30.65	-7	594	-1.18%
2023/06/29	0	0.00	1	30.20	30.05	-1	575	-0.17%
2023/06/28	0	0.00	2	30.05	30.05	-2	576	-0.35%
2023/06/27	0	29.85	0	0.00	29.75	0	580	0.00%
2023/06/26	0	29.95	0	0.00	29.80	0	595	0.00%
2023/06/21	0	29.85	0	0.00	29.85	0	600	0.00%
2023/06/19	6	29.70	0	0.00	29.80	6	633	0.95%
2023/06/16	5	30.10	0	0.00	29.85	5	628	0.80%
2023/06/15	0	30.20	0	0.00	30.20	0	615	0.01%
2023/06/13	2	30.45	2	30.60	30.55	0	655	0.00%
2023/06/12	0	0.00	4	30.50	30.55	-4	687	-0.58%
2023/06/09	0	0.00	6	30.25	30.15	-6	679	-0.88%
2023/06/08	3	29.85	0	0.00	29.95	3	687	0.44%
2023/06/07	14	29.88	0	0.00	29.90	14	689	2.03%
2023/06/06	1	29.90	9	29.95	29.90	-8	687	-1.16%
2023/06/05	0	0.00	2	29.90	29.80	-2	693	-0.29%
2023/06/02	3	29.40	4	29.63	29.60	-1	698	-0.14%
2023/06/01	2	29.45	0	0.00	29.40	2	697	0.29%
2023/05/31	2	29.55	0	0.00	29.55	2	698	0.29%
2023/05/29	8	29.65	0	0.00	29.60	8	697	1.15%
2023/05/26	0.2	29.81	0	0.00	29.65	0.2	692	0.03%
2023/05/25	0.2	29.90	0	0.00	29.90	0.2	688	0.03%
2023/05/24	0	0.00	6	29.89	29.90	-6	688	-0.87%
2023/05/23	0	0.00	2	29.85	29.80	-2	689	-0.29%
2023/05/19	2	29.45	0	0.00	29.45	2	685	0.29%
2023/05/18	2	29.40	0	0.00	29.55	2	682	0.29%
2023/05/17	0	0.00	1	29.45	29.40	-1	684	-0.15%
2023/05/10	0	29.50	0	29.50	29.55	0	705	0.00%
2023/05/09	8.3	29.63	3	29.80	29.45	5.3	709	0.75%
2023/05/05	0	0.00	2	29.80	29.70	-2	716	-0.28%
2023/05/04	0.1	29.60	1	29.75	29.70	-0.9	723	-0.13%
2023/05/03	0	0.00	11	29.51	29.60	-11	727	-1.51%
2023/05/02	2	29.55	0	0.00	29.55	2	734	0.27%
2023/04/28	2	29.45	1	29.55	29.70	1	738	0.14%
2023/04/26	0	0.00	4	29.38	29.70	-4	748	-0.53%
2023/04/24	3	29.10	0	0.00	29.25	3	734	0.41%
2023/04/20	4	29.70	0	0.00	29.60	4	726	0.55%
2023/04/18	0	30.65	0	0.00	30.30	0	719	0.00%
2023/04/17	2	30.55	0	0.00	30.45	2	719	0.28%
2023/04/13	0	30.77	3.1	30.85	30.75	-3.1	738	-0.42%
2023/04/11	0	0.00	1	30.65	30.65	-1	736	-0.14%
2023/04/10	0	30.35	0	0.00	30.55	0	731	0.00%
2023/04/07	0	0.00	2	30.30	30.40	-2	727	-0.27%
2023/04/06	0	0.00	3	30.15	30.15	-3	724	-0.41%
2023/03/31	0	30.10	0	0.00	30.00	0	715	0.00%
2023/03/30	1	29.95	0	0.00	30.10	1	708	0.14%
2023/03/28	0	0.00	2	30.15	30.10	-2	714	-0.28%
2023/03/27	0	0.00	8	29.93	30.00	-8	729	-1.10%
2023/03/24	0	0.00	4	29.65	29.60	-4	718	-0.56%
2023/03/23	0	29.50	1	29.55	29.50	-1	714	-0.14%
2023/03/22	0	0.00	8	29.38	29.55	-8	713	-1.12%
2023/03/21	4	28.75	0	29.00	28.85	4	697	0.57%
2023/03/16	6	28.17	0	0.00	28.15	6	716	0.84%
2023/03/15	2	28.75	0	0.00	28.70	2	704	0.28%
2023/03/13	5	28.80	0	0.00	29.45	5	674	0.74%
2023/03/10	4.1	29.25	0.1	29.45	29.20	4.1	667	0.61%
2023/03/09	9	29.60	0	0.00	29.45	9	668	1.35%
2023/03/08	0	0.00	15	29.80	29.85	-15	689	-2.17%
2023/03/07	0	0.00	2	29.55	29.55	-2	678	-0.29%
2023/03/06	0.1	29.45	2.2	29.30	29.25	-2.1	680	-0.30%
2023/03/03	0.1	29.00	42	29.19	29.20	-41.9	677	-6.18%
2023/03/02	0	29.00	11	28.94	29.00	-11	676	-1.63%
2023/03/01	0	29.00	2	28.85	28.85	-2	683	-0.29%
2023/02/23	0	0.00	5	29.16	29.15	-5	682	-0.73%
2023/02/22	9	28.94	0	0.00	28.95	9	698	1.29%
2023/02/21	2	29.25	6	29.15	29.15	-4	724	-0.55%
2023/02/20	1	28.75	0	0.00	28.95	1	735	0.14%
2023/02/16	3	28.65	0	0.00	28.75	3	759	0.40%
2023/02/14	3	28.55	0.2	28.70	28.55	2.8	768	0.36%
2023/02/13	12.5	28.59	0	0.00	28.65	12.5	783	1.59%
2023/02/10	2	28.95	0	0.00	29.00	2	783	0.26%
2023/02/09	3	29.15	4	29.10	28.75	-1	786	-0.13%
2023/02/08	0	0.00	5	29.34	29.35	-5	790	-0.63%
2023/02/07	4.3	29.26	4	29.30	29.45	0.3	814	0.04%
2023/02/06	0	0.00	3	29.27	29.40	-3	824	-0.36%
2023/02/03	0	0.00	10	29.31	29.30	-10	821	-1.22%
2023/02/02	6	28.80	7	28.92	29.15	-1	815	-0.12%
2023/02/01	0	0.00	1	29.00	28.90	-1	804	-0.12%
2023/01/31	0.4	29.10	30	29.09	29.00	-29.6	805	-3.68%
2023/01/30	0	0.00	1	28.85	28.90	-1	800	-0.12%
2023/01/17	5	28.68	4.1	28.72	28.70	0.9	804	0.11%
2023/01/16	3	28.75	0	0.00	28.65	3	801	0.37%
2023/01/13	0.1	29.20	6	29.13	29.05	-5.9	795	-0.74%
2023/01/12	3	29.10	12	29.00	29.20	-9	825	-1.09%
2023/01/11	7	29.35	0	0.00	29.20	7	822	0.85%
2023/01/10	5.1	29.68	3	29.63	29.55	2.1	823	0.26%
2023/01/09	0	0.00	3.2	29.94	29.90	-3.2	829	-0.39%
2023/01/06	0.1	29.69	0	0.00	29.75	0.1	828	0.01%
2023/01/05	1.1	29.50	0	29.70	29.50	1.1	834	0.13%
2023/01/04	0.1	29.70	0	0.00	29.50	0.1	841	0.01%
2023/01/03	1	29.51	1	29.60	29.65	0	859	0.00%
2022/12/30	0	29.20	4	29.14	29.20	-4	847	-0.47%
2022/12/29	2	28.40	5	28.84	28.90	-3	847	-0.35%
2022/12/27	1	28.65	3	28.65	28.70	-2	851	-0.24%
2022/12/26	1	28.70	0	0.00	28.60	1	860	0.12%
2022/12/23	0	0.00	1	28.60	28.65	-1	875	-0.11%
2022/12/22	0	0.00	1.1	28.46	28.45	-1.1	922	-0.12%
2022/12/21	4.1	28.28	0	0.00	28.25	4.1	963	0.43%
2022/12/20	7	28.61	0	0.00	28.45	7	985	0.71%
2022/12/19	5.1	28.83	1.2	29.13	28.95	3.9	1,002	0.39%
2022/12/16	3	28.27	6	28.83	28.60	-3	1,001	-0.30%
2022/12/15	2	28.75	0	0.00	28.70	2	1,011	0.20%
2022/12/14	14	28.82	0.7	28.99	28.75	13.3	1,020	1.30%
2022/12/13	10	28.77	0	0.00	28.90	10	1,016	0.98%
2022/12/12	12	29.05	8	29.10	29.10	4	1,010	0.40%
2022/12/09	2	28.00	6	27.86	27.90	-4	976	-0.41%
2022/12/08	2	27.70	0	0.00	27.60	2	990	0.20%
2022/12/07	3	27.70	0	0.00	27.50	3	1,016	0.30%
2022/12/06	2	27.80	0	0.00	27.75	2	1,016	0.20%
2022/12/05	1	27.90	0.2	27.90	27.90	0.8	1,039	0.08%
2022/12/02	2	28.00	1	28.20	27.95	1	1,069	0.09%
2022/12/01	11	28.45	5	28.59	28.25	6	1,091	0.55%
2022/11/30	0.2	28.55	8	28.49	28.65	-7.8	1,094	-0.71%
2022/11/29	2	27.85	2	27.90	27.85	0	1,072	0.00%
2022/11/28	1	27.50	2	27.90	27.90	-1	1,081	-0.09%
2022/11/25	1	27.80	5	27.86	27.65	-4	1,096	-0.36%
2022/11/24	6	27.83	2	27.95	27.75	4	1,103	0.36%
2022/11/23	0	0.00	4	27.80	27.80	-4	1,108	-0.36%
2022/11/22	4	27.38	0	0.00	27.55	4	1,121	0.36%
2022/11/18	9	27.53	0	0.00	27.50	9	1,142	0.79%
2022/11/17	3	26.95	47.2	27.55	28.05	-44.2	1,130	-3.91%
2022/11/16	7.2	27.32	1	27.65	26.95	6.2	1,111	0.56%
2022/11/15	11	27.39	5	27.45	27.60	6	1,122	0.53%
2022/11/14	0	0.00	2	27.85	27.60	-2	1,139	-0.18%
2022/11/11	6	27.05	2	27.15	27.10	4	1,147	0.35%
2022/11/09	0	0.00	1.4	26.13	26.80	-1.4	1,161	-0.12%
2022/11/08	0	0.00	1	26.00	25.95	-1	1,145	-0.09%
2022/11/04	1	25.35	2	25.80	25.50	-1	1,151	-0.09%
2022/11/03	0	0.00	4	25.86	25.65	-4	1,152	-0.35%
2022/11/02	0	24.80	1	24.75	24.85	-1	1,150	-0.09%
2022/10/31	2	24.05	0	0.00	24.10	2	1,160	0.17%
2022/10/24	0	0.00	1	24.35	24.35	-1	1,306	-0.08%
2022/10/21	2	24.10	0	0.00	23.95	2	1,331	0.15%
2022/10/20	0	0.00	5	24.35	24.60	-5	1,349	-0.37%
2022/10/18	0	0.00	2	24.35	24.35	-2	1,344	-0.15%
2022/10/17	0	0.00	5	23.85	23.90	-5	1,351	-0.37%
2022/10/14	0.1	24.35	0	0.00	24.15	0.1	1,352	0.01%
2022/10/12	0	0.00	4	24.46	24.55	-4	1,371	-0.29%
2022/10/06	2	24.95	0	0.00	25.20	2	1,399	0.14%
2022/10/04	2	25.15	0	0.00	25.35	2	1,394	0.14%
2022/09/29	0	0.00	4	24.88	24.75	-4	1,389	-0.29%
2022/09/28	5.2	24.07	0	0.00	23.95	5.2	1,354	0.38%
2022/09/27	1.1	24.67	0	0.00	24.70	1.1	1,323	0.08%
2022/09/26	20.1	25.05	20	25.03	24.95	0.1	1,311	0.01%
2022/09/23	21.1	25.93	0	0.00	25.90	21.1	1,302	1.62%
2022/09/19	0.1	27.30	0	0.00	26.95	0.1	1,289	0.01%
2022/09/16	0.1	27.35	0	0.00	27.10	0.1	1,305	0.01%
2022/09/14	1.3	27.09	0	0.00	27.00	1.3	1,290	0.10%
2022/09/13	0.1	27.80	0	0.00	27.60	0.1	1,270	0.01%
2022/09/12	3	27.20	1	27.50	27.50	2	1,264	0.16%
2022/09/07	3.2	26.37	0	0.00	26.40	3.2	1,208	0.26%
2022/09/06	0.1	27.50	0	0.00	27.05	0.1	1,187	0.01%
2022/09/05	2	27.35	0	0.00	27.45	2	1,173	0.17%
2022/09/02	0	27.80	0	0.00	27.60	0	1,173	0.00%
2022/09/01	2	27.80	0	0.00	27.75	2	1,165	0.17%
2022/08/31	0.1	27.90	0	0.00	28.30	0.1	1,140	0.00%
2022/08/30	3	27.93	0	0.00	27.85	3	1,139	0.26%
2022/08/26	1	28.15	0	0.00	28.40	1	1,110	0.09%
2022/08/24	2	27.90	0	0.00	27.95	2	1,094	0.18%
2022/08/23	0.1	28.15	0	0.00	28.00	0.1	1,091	0.01%
2022/08/22	1	27.95	0	0.00	28.35	1	1,084	0.09%
2022/08/18	1	27.65	0	0.00	27.70	1	1,035	0.10%
2022/08/17	1	28.10	0	0.00	28.10	1	1,020	0.10%
2022/08/16	1.5	28.22	0	0.00	28.25	1.5	1,002	0.15%
2022/08/10	2.3	27.97	0	0.00	27.95	2.3	985	0.24%
2022/08/09	0.1	27.95	3.1	27.83	28.10	-3	975	-0.30%
2022/08/08	0.1	27.15	1	27.30	27.15	-0.9	962	-0.09%
2022/08/05	0	26.90	0	27.05	26.95	0	963	0.00%
2022/08/04	20.1	26.28	0	0.00	26.55	20.1	975	2.06%
2022/08/03	8.1	26.82	0	0.00	26.70	8.1	964	0.84%
2022/08/02	2	27.13	0	0.00	27.20	2	950	0.21%
2022/08/01	2.1	27.61	0	0.00	27.80	2.1	930	0.23%
2022/07/29	3.1	29.71	0	0.00	30.00	3.1	894	0.34%
2022/07/28	1	29.80	2	29.80	29.80	-1	848	-0.12%
2022/07/27	2	29.65	0	0.00	29.75	2	822	0.24%
2022/07/26	1	29.90	0	0.00	29.85	1	805	0.12%
2022/07/25	3	29.65	0	0.00	30.05	3	789	0.38%
2022/07/22	2.3	29.66	0.1	29.66	29.65	2.2	780	0.28%
2022/07/21	0	0.00	1	29.80	29.75	-1	779	-0.13%
2022/07/20	1	29.80	0	0.00	29.80	1	778	0.13%
2022/07/19	2	29.55	1	30.35	30.15	1	775	0.13%
2022/07/18	0	29.78	0	0.00	29.90	0	769	0.00%
2022/07/15	0.1	29.00	0	0.00	28.70	0.1	754	0.01%
2022/07/12	0.1	29.80	0	0.00	29.60	0.1	731	0.01%
2022/07/11	0.1	30.33	0	0.00	30.20	0.1	725	0.02%
2022/07/08	1	30.70	0	0.00	30.70	1	719	0.14%
2022/07/01	11	31.52	0	0.00	31.45	11	749	1.47%
2022/06/30	1.3	32.71	1	32.70	32.60	0.3	760	0.03%
2022/06/29	1.1	33.83	0	0.00	33.75	1.1	750	0.15%
2022/06/24	0	0.00	12	34.87	34.95	-12	791	-1.52%
2022/06/22	0	0.00	1	34.25	34.10	-1	862	-0.12%
2022/06/21	0	0.00	3	34.32	34.05	-3	863	-0.35%
2022/06/20	1	34.00	0	0.00	33.60	1	882	0.11%
2022/06/17	0	0.00	8	34.54	34.35	-8	902	-0.89%
2022/06/14	1	34.35	2	34.73	34.55	-1	984	-0.10%
2022/06/13	3	34.22	2	34.65	34.50	1	1,000	0.10%
2022/06/10	1	34.95	0	0.00	35.00	1	1,004	0.10%
2022/06/08	2	35.00	6	35.18	35.35	-4	1,010	-0.40%
2022/06/07	1	34.75	0	0.00	34.70	1	1,013	0.10%
2022/06/06	1	34.90	3	34.87	34.90	-2	1,021	-0.20%
2022/06/02	0.1	34.60	0	0.00	34.60	0.1	1,045	0.01%
2022/06/01	1	34.70	1	34.75	34.60	0	1,055	0.00%
2022/05/26	2	34.45	0	0.00	34.40	2	1,087	0.18%
2022/05/25	1	34.55	0	0.00	34.55	1	1,103	0.09%
2022/05/24	3	34.12	2	34.10	34.10	1	1,108	0.09%
2022/05/23	2	34.35	0	0.00	34.40	2	1,116	0.18%
2022/05/20	1	34.60	0	0.00	34.50	1	1,135	0.09%
2022/05/19	0	0.00	0.1	34.20	34.25	-0.1	1,171	-0.01%
2022/05/18	0	0.00	5	34.55	34.65	-5	1,171	-0.43%
2022/05/16	0	0.00	1	33.95	33.85	-1	1,179	-0.08%
2022/05/13	1	32.50	0	0.00	33.25	1	1,182	0.08%
2022/05/12	4.1	33.11	0	0.00	32.85	4.1	1,172	0.35%
2022/05/11	0	34.05	2	34.00	34.05	-2	1,154	-0.17%
2022/05/06	0.3	34.35	0	0.00	34.40	0.3	1,149	0.03%
2022/05/05	0.1	35.00	0	0.00	34.85	0.1	1,158	0.01%
2022/05/04	0	0.00	0.4	34.90	35.00	-0.4	1,163	-0.04%
2022/05/03	0.5	34.80	0.1	34.70	34.85	0.4	1,179	0.03%
2022/04/29	1	34.65	0.1	34.90	34.65	0.9	1,192	0.08%
2022/04/28	0.1	34.50	0	0.00	34.45	0.1	1,210	0.00%
2022/04/27	2	33.95	6	34.50	34.60	-4	1,213	-0.33%
2022/04/25	7	34.59	12	34.60	34.55	-5	1,219	-0.41%
2022/04/22	0.1	35.20	5.2	35.46	35.45	-5	1,222	-0.41%
2022/04/21	0	0.00	11.1	35.22	35.20	-11.1	1,236	-0.90%
2022/04/20	5	34.67	1.1	34.89	34.65	3.9	1,231	0.31%
2022/04/19	0	34.91	1	35.00	34.85	-1	1,233	-0.08%
2022/04/18	2	34.55	16	34.60	34.60	-14	1,248	-1.12%
2022/04/15	0	34.85	0	0.00	34.70	0	1,264	0.00%
2022/04/14	0.1	34.94	1	34.90	34.95	-0.9	1,284	-0.07%
2022/04/12	9	34.58	0	0.00	34.45	9	1,305	0.69%
2022/04/11	12.1	35.23	0	0.00	35.10	12.1	1,285	0.94%
2022/04/08	2.1	35.58	0	0.00	35.60	2.1	1,282	0.16%
2022/04/07	9	35.91	6	35.62	35.55	3	1,279	0.23%
2022/04/06	0.7	35.74	0	0.00	35.70	0.7	1,264	0.06%
2022/04/01	2.1	35.91	1	35.90	35.90	1.1	1,240	0.09%
2022/03/31	2	36.13	2.4	36.17	36.10	-0.4	1,233	-0.03%
2022/03/30	0.2	36.20	0	0.00	36.05	0.2	1,234	0.02%
2022/03/29	2.2	36.16	10	36.20	36.15	-7.8	1,240	-0.63%
2022/03/28	18.1	36.27	0	0.00	36.40	18.1	1,228	1.47%
2022/03/25	3	38.60	6	38.35	38.40	-3	1,165	-0.26%
2022/03/23	30	38.83	2	38.98	38.95	28	1,169	2.39%
2022/03/22	0	0.00	13.6	38.45	38.80	-13.6	1,182	-1.15%
2022/03/21	5	38.42	0	0.00	38.35	5	1,186	0.42%
2022/03/18	0	0.00	21.5	38.27	38.80	-21.5	1,195	-1.80%
2022/03/17	1.1	38.02	11	37.93	37.95	-9.9	1,171	-0.84%
2022/03/16	2	37.25	4	37.63	37.25	-2	1,164	-0.17%
2022/03/15	0	0.00	10	37.05	37.10	-10	1,164	-0.86%
2022/03/14	0	0.00	1	37.35	37.30	-1	1,170	-0.09%
2022/03/11	6	37.25	0	0.00	37.10	6	1,187	0.51%
2022/03/09	0	0.00	1	36.90	37.05	-1	1,213	-0.08%
2022/03/08	24.2	36.80	0	0.00	36.55	24.2	1,221	1.98%
2022/03/07	20	37.54	0	0.00	37.30	20	1,220	1.64%
2022/03/03	2	38.20	2	38.20	38.20	0	1,242	0.00%
2022/03/02	0	0.00	1	37.85	37.95	-1	1,261	-0.08%
2022/03/01	3	37.72	2	37.80	37.80	1	1,280	0.08%
2022/02/25	10	37.25	0	0.00	37.25	10	1,338	0.75%
2022/02/24	20	37.40	0	0.00	37.10	20	1,349	1.48%
2022/02/23	13	37.65	0	0.00	37.85	13	1,367	0.95%
2022/02/22	14	37.89	0.1	37.85	37.85	13.9	1,380	1.01%
2022/02/21	10	38.10	7.8	37.74	38.30	2.2	1,371	0.16%
2022/02/18	0	0.00	0.1	37.55	37.50	-0.1	1,353	0.00%
2022/02/17	0	0.00	1	37.50	37.40	-1	1,381	-0.07%
2022/02/16	0	0.00	0.2	37.45	37.35	-0.2	1,391	-0.01%
2022/02/15	0	0.00	0.1	37.40	37.30	-0.1	1,387	-0.01%
2022/02/10	1	36.85	0.1	37.00	37.05	0.9	1,454	0.06%
2022/02/09	3	36.90	0	0.00	36.90	3	1,464	0.20%
2022/02/08	0	0.00	0	37.05	36.95	0	1,475	0.00%
2022/02/07	0	0.00	9.1	36.25	36.75	-9.1	1,519	-0.60%
2022/01/26	0	35.60	0	0.00	35.50	0	1,533	0.00%
2022/01/25	6	35.09	0	0.00	35.30	6	1,595	0.38%
2022/01/21	4.2	36.05	0.3	36.05	35.95	3.8	1,612	0.24%
2022/01/19	4	36.43	6	36.75	36.40	-2	1,607	-0.12%
2022/01/18	0	36.45	2	36.45	36.25	-2	1,607	-0.12%
2022/01/17	4.1	36.15	1	35.95	36.00	3.1	1,605	0.19%
2022/01/14	7.1	36.28	2	36.33	36.20	5.1	1,596	0.32%
2022/01/13	3.2	36.62	0	0.00	36.70	3.2	1,608	0.20%
2022/01/12	5	36.75	0	0.00	36.80	5	1,612	0.31%
2022/01/11	4	36.65	0	0.00	36.85	4	1,623	0.25%
2022/01/10	2	36.55	0	0.00	36.70	2	1,613	0.13%
2022/01/07	3.1	36.96	0	0.00	36.90	3.1	1,607	0.19%
2022/01/05	3	37.47	0	0.00	37.45	3	1,599	0.19%
2022/01/03	1	37.70	2	37.75	37.70	-1	1,605	-0.06%
2021/12/30	0	37.85	0	0.00	37.75	0	1,609	0.00%
2021/12/28	43.7	37.60	0	0.00	37.60	43.7	1,641	2.66%
2021/12/27	2	37.55	0	0.00	37.60	2	1,662	0.12%
2021/12/23	7.2	37.47	0	0.00	37.45	7.2	1,706	0.42%
2021/12/22	1.2	37.63	0	0.00	37.65	1.2	1,692	0.07%
2021/12/21	1	37.55	0	0.00	37.65	1	1,705	0.06%
2021/12/17	5.1	37.73	1	37.85	37.70	4.1	1,721	0.24%
2021/12/16	1.4	37.85	0	0.00	37.85	1.4	1,715	0.08%
2021/12/15	0.1	38.15	1	38.05	38.00	-0.9	1,706	-0.05%
2021/12/14	6	38.16	0	0.00	38.10	6	1,705	0.35%
2021/12/13	0	0.00	10	38.75	38.75	-10	1,686	-0.59%
2021/12/09	0	38.85	10	38.84	38.80	-10	1,675	-0.60%
2021/12/08	0	0.00	0.1	38.95	38.85	-0.1	1,684	0.00%
2021/12/06	4	38.68	0	0.00	38.65	4	1,685	0.24%
2021/12/03	0	0.00	1.1	39.08	38.75	-1.1	1,713	-0.06%
2021/12/02	0	0.00	2	38.55	38.60	-2	1,728	-0.12%
2021/12/01	0	0.00	3	38.62	38.65	-3	1,747	-0.17%
2021/11/30	0	38.35	13	38.35	38.50	-13	1,750	-0.74%
2021/11/29	8	37.73	5	37.70	37.75	3	1,749	0.17%
2021/11/26	9.4	38.01	1	38.15	38.00	8.4	1,793	0.47%
2021/11/25	7	38.22	0	0.00	38.20	7	1,799	0.39%
2021/11/24	0.2	38.45	0	0.00	38.50	0.2	1,816	0.01%
2021/11/23	13	38.20	2	38.50	38.00	11	1,776	0.62%
2021/11/22	6	38.50	11	38.50	38.40	-5	1,772	-0.28%
2021/11/19	6	38.77	7	38.67	38.55	-1	1,754	-0.06%
2021/11/18	3	38.47	0	0.00	38.45	3	1,789	0.17%
2021/11/17	2	38.25	0	0.00	38.50	2	1,806	0.11%
2021/11/16	2	38.35	0	0.00	38.40	2	1,823	0.11%
2021/11/15	0	39.00	0	0.00	38.85	0	1,914	0.00%
2021/11/12	0	0.00	8	38.81	38.85	-8	1,972	-0.41%
2021/11/11	6.1	38.68	0.2	38.95	38.50	5.9	2,024	0.29%
2021/11/10	2	39.00	1.2	39.17	39.15	0.9	2,045	0.04%
2021/11/09	1	38.65	1.3	38.74	38.80	-0.3	2,093	-0.01%
2021/11/08	1	38.55	0	38.85	38.65	1	2,178	0.05%
2021/11/05	0	38.55	0	0.00	38.60	0	2,243	0.00%
2021/11/04	0.2	38.70	1	38.85	38.85	-0.8	2,371	-0.03%
2021/11/03	2	37.55	0	0.00	37.65	2	2,446	0.08%
2021/11/02	2.2	37.80	0	0.00	37.65	2.2	2,548	0.09%
2021/11/01	11	38.17	53.2	38.50	38.20	-42.2	2,536	-1.66%
2021/10/29	0.1	38.30	1	38.40	38.40	-0.9	2,569	-0.03%
2021/10/28	1	38.15	0	0.00	38.30	1	2,579	0.04%
2021/10/25	2	38.10	0	0.00	38.10	2	2,702	0.07%
2021/10/22	1	38.20	0	0.00	38.20	1	2,755	0.04%
2021/10/21	1	38.20	0	0.00	38.20	1	2,785	0.04%
2021/10/20	4	38.50	0	0.00	38.40	4	2,812	0.14%
2021/10/19	1	38.55	0	0.00	38.55	1	2,859	0.03%
2021/10/18	2	38.65	0	0.00	38.75	2	2,871	0.07%
2021/10/15	0	38.60	0	0.00	38.40	0	2,901	0.00%
2021/10/14	0.1	38.39	0	0.00	38.40	0.1	2,934	0.00%
2021/10/13	0	38.45	1	38.80	38.30	-1	3,020	-0.03%
2021/10/12	0	38.60	0	0.00	38.60	0	3,027	0.00%
2021/10/06	3	38.67	1	39.20	38.35	2	3,154	0.06%
2021/10/05	0.1	38.70	2.2	38.78	38.95	-2.1	3,259	-0.06%
2021/10/04	0	0.00	0.2	38.45	38.40	-0.2	3,258	-0.01%
2021/10/01	2	38.45	0	0.00	38.70	2	3,280	0.06%
2021/09/30	2	38.65	8	39.28	39.40	-6	3,303	-0.18%
2021/09/29	0	0.00	1	39.10	38.90	-1	3,297	-0.03%
2021/09/28	1.5	38.57	2.1	39.14	39.20	-0.6	3,315	-0.02%
2021/09/27	5.1	38.72	1	38.75	38.75	4.1	3,306	0.12%
2021/09/24	1	39.35	4.2	39.36	39.10	-3.2	3,291	-0.10%
2021/09/23	0.1	39.25	0	0.00	39.05	0.1	3,309	0.00%
2021/09/22	0.1	39.10	0	0.00	38.90	0.1	3,336	0.00%
2021/09/17	4	39.93	0	0.00	39.80	4	3,362	0.12%
2021/09/16	4.1	40.36	0	0.00	40.25	4.1	3,388	0.12%
2021/09/15	1	40.30	0	0.00	40.90	1	3,415	0.03%
2021/09/14	1	40.65	0	0.00	40.65	1	3,430	0.03%
2021/09/13	4	40.63	0	0.00	40.85	4	3,426	0.12%
2021/09/09	0	0.00	3	40.63	40.65	-3	3,437	-0.09%
2021/09/07	3	40.32	0	0.00	40.75	3	3,444	0.09%
2021/09/06	7.3	40.88	0	40.85	40.50	7.3	3,432	0.21%
2021/09/03	3	42.10	0	0.00	41.85	3	3,447	0.09%
2021/09/02	0	0.00	1	42.60	42.35	-1	3,451	-0.03%
2021/09/01	0	0.00	0.1	42.58	42.50	-0.1	3,474	0.00%
2021/08/30	3	41.65	65	41.52	42.00	-62	3,521	-1.76%
2021/08/27	0	0.00	3	41.22	41.25	-3	3,516	-0.09%
2021/08/26	13	40.74	0	0.00	40.85	13	3,540	0.37%
2021/08/25	6	40.98	0	0.00	41.05	6	3,551	0.17%
2021/08/24	1	40.90	6	41.02	41.15	-5	3,568	-0.14%
2021/08/23	2	40.30	0	0.00	40.40	2	3,584	0.06%
2021/08/19	0	0.00	6	40.50	40.25	-6	3,593	-0.17%
2021/08/18	0.3	40.05	3	40.10	40.45	-2.7	3,500	-0.08%
2021/08/17	6	39.47	0	0.00	39.25	6	3,468	0.17%
2021/08/16	4	40.64	0	0.00	40.70	4	3,447	0.12%
2021/08/13	0	0.00	9.2	40.36	40.75	-9.2	3,421	-0.27%
2021/08/12	1	39.95	1	39.20	40.30	0	3,356	0.00%
2021/08/11	0	0.00	3	38.88	38.90	-3	3,303	-0.09%
2021/08/10	1	37.75	0	0.00	37.70	1	3,274	0.03%
2021/08/09	9.2	37.87	1	37.80	38.20	8.2	3,207	0.25%
2021/08/06	33.3	43.68	2	43.58	43.80	31.3	3,156	0.99%
2021/08/05	23	43.32	2	43.25	43.35	21	3,106	0.68%
2021/08/04	25	43.82	0	0.00	43.70	25	3,219	0.78%
2021/08/03	20	43.98	0	0.00	44.00	20	3,251	0.62%
2021/08/02	0	0.00	1	43.70	43.95	-1	3,255	-0.03%
2021/07/30	9.1	43.41	1	42.95	43.00	8.1	3,232	0.25%
2021/07/29	1	43.60	3	43.70	43.70	-2	3,226	-0.06%
2021/07/28	9	43.06	3	43.93	43.80	6	3,239	0.19%
2021/07/27	6	43.65	1	43.60	43.80	5	3,272	0.15%
2021/07/26	1	43.90	2	43.75	43.80	-1	3,288	-0.03%
2021/07/23	4	43.10	3	42.60	43.30	1	3,263	0.03%
2021/07/22	0	0.00	13	42.77	42.45	-13	3,236	-0.40%
2021/07/21	2	42.18	0	0.00	42.40	2	3,274	0.06%
2021/07/20	3	42.28	1	42.70	42.75	2	3,297	0.06%
2021/07/19	1.1	42.27	2	42.43	42.80	-0.9	3,335	-0.03%
2021/07/16	0.1	41.30	18	41.44	41.35	-17.9	3,373	-0.53%
2021/07/15	2	40.93	0.4	40.95	41.15	1.6	3,442	0.05%
2021/07/14	0	0.00	1	40.85	41.15	-1	3,514	-0.03%
2021/07/13	1	41.80	6	41.51	41.10	-5	3,587	-0.14%
2021/07/12	4.5	40.59	2	40.75	40.75	2.5	3,612	0.07%
2021/07/09	49	39.84	0	0.00	39.85	49	3,537	1.39%
2021/07/08	5	39.85	0	0.00	40.00	5	3,582	0.14%
2021/07/06	0	0.00	3	39.40	39.35	-3	3,634	-0.08%
2021/07/05	3	39.12	0.2	39.00	39.10	2.8	3,661	0.08%
2021/07/02	1	39.00	0	0.00	39.00	1	3,699	0.03%
2021/07/01	0	0.00	1	39.00	38.95	-1	3,772	-0.03%
2021/06/30	1	39.00	0	0.00	39.10	1	3,847	0.03%
2021/06/28	0	0.00	2	38.85	39.15	-2	3,965	-0.05%
2021/06/25	2	38.55	0	0.00	38.45	2	4,054	0.05%
2021/06/24	0	38.70	11	38.73	38.75	-11	4,352	-0.25%
2021/06/23	0	0.00	4	38.26	38.05	-4	4,351	-0.09%
2021/06/21	14	37.49	0	0.00	37.15	14	4,491	0.31%
2021/06/17	0	0.00	1	37.80	37.65	-1	4,591	-0.02%
2021/06/16	1	37.55	0	0.00	37.60	1	4,612	0.02%
2021/06/11	0	0.00	3	37.25	37.55	-3	4,648	-0.06%
2021/06/09	5	36.61	0	0.00	36.30	5	4,690	0.11%
2021/06/08	3	36.97	3	36.80	36.80	0	4,714	0.00%
2021/06/07	5	36.89	1	36.80	36.70	4	4,674	0.09%
2021/06/04	1	37.25	1	37.25	37.20	0	4,662	0.00%
2021/06/01	0	0.00	4	37.94	38.15	-4	4,696	-0.09%
2021/05/31	6	37.64	0	0.00	37.50	6	4,713	0.13%
2021/05/28	6	37.67	2	37.80	37.80	4	4,724	0.08%
2021/05/26	3	37.00	2	37.45	37.45	1	4,866	0.02%
2021/05/25	7	37.27	0	0.00	37.05	7	4,933	0.14%
2021/05/24	8	36.70	5	37.30	37.35	3	5,043	0.06%
2021/05/21	1	36.60	1	36.90	36.85	0	5,132	0.00%
2021/05/20	2	36.55	1.1	36.48	36.25	0.9	5,146	0.02%
2021/05/19	1.2	36.57	0	0.00	36.70	1.2	5,150	0.02%
2021/05/18	2.1	36.17	0	0.00	36.40	2.1	5,160	0.04%
2021/05/17	6	34.69	0	0.00	34.45	6	5,177	0.12%
2021/05/14	1	37.50	0	0.00	37.05	1	5,135	0.02%
2021/05/13	1	37.25	0	0.00	37.00	1	5,092	0.02%
2021/05/12	8	38.23	0	0.00	37.95	8	5,049	0.16%
2021/05/11	6	41.70	0	0.00	40.55	6	4,897	0.12%
2021/05/10	0	0.00	53	42.30	42.25	-53	4,824	-1.10%
2021/05/07	3	41.50	0	41.90	41.65	3	4,832	0.06%
2021/05/04	0	0.00	9	42.26	42.05	-9	4,761	-0.19%
2021/04/29	5	43.52	0	0.00	43.60	5	4,661	0.11%
2021/04/27	1	43.50	0.1	43.70	43.65	0.9	4,679	0.02%
2021/04/26	1	43.55	4	43.51	43.70	-3	4,624	-0.06%
2021/04/22	1	44.45	6	44.45	43.30	-5	4,539	-0.11%
2021/04/21	1	43.55	10.3	43.40	43.60	-9.3	4,426	-0.21%
2021/04/20	0.3	42.20	1	42.10	42.40	-0.7	4,394	-0.02%
2021/04/19	3	42.29	8.5	42.57	43.00	-5.5	4,439	-0.12%
2021/04/16	0	0.00	13	41.00	41.50	-13	4,382	-0.30%
2021/04/15	0	0.00	6	40.33	40.40	-6	4,290	-0.14%
2021/04/14	1	39.50	0	0.00	39.90	1	4,278	0.02%
2021/04/13	1	40.45	0	0.00	40.25	1	4,286	0.02%
2021/04/12	12	40.31	0	0.00	40.30	12	4,252	0.28%
2021/04/09	0	40.75	0	0.00	40.75	0	4,206	0.00%
2021/04/08	4	40.55	1	40.50	40.70	3	4,185	0.07%
2021/04/07	1	39.85	8	39.94	40.20	-7	4,140	-0.17%
2021/04/06	1	39.50	0	39.70	39.60	1	4,068	0.02%
2021/04/01	7	39.41	1	39.50	39.75	6	3,998	0.15%
2021/03/31	7.5	39.70	1	39.84	39.55	6.5	3,897	0.17%
2021/03/30	1	40.00	12	39.74	39.95	-11	3,842	-0.29%
2021/03/29	12	39.30	25	39.40	39.25	-13	3,718	-0.35%
2021/03/26	1	39.45	0.2	39.55	39.50	0.8	3,414	0.02%
2021/03/25	9	39.64	0	0.00	39.75	9	3,446	0.26%
2021/03/24	5	39.73	5	39.62	39.90	0	3,377	0.00%
2021/03/23	0	0.00	7	39.16	39.15	-7	3,341	-0.21%
2021/03/22	0	39.10	4	38.91	39.05	-4	3,335	-0.12%
2021/03/19	6	37.90	14	37.80	38.15	-8	3,289	-0.24%
2021/03/18	8	38.36	0	0.00	38.30	8	3,309	0.24%
2021/03/17	8	38.14	7	38.22	38.05	1	3,377	0.03%
2021/03/16	6	38.18	0	0.00	38.15	6	3,440	0.17%
2021/03/15	11	37.98	10	37.55	38.20	1	3,623	0.03%
2021/03/12	1	36.75	2	36.75	37.15	-1	3,907	-0.03%
2021/03/11	1	37.10	1	37.25	37.10	0	3,875	0.00%
2021/03/10	2.2	37.09	0	0.00	36.95	2.2	3,854	0.06%
2021/03/09	16	37.70	6	37.53	37.35	10	3,847	0.26%
2021/03/08	0	0.00	0.1	37.30	37.50	-0.1	3,800	0.00%
2021/03/05	1	36.90	0	0.00	36.90	1	3,788	0.03%
2021/03/04	2	36.88	1	37.40	36.95	1	3,823	0.03%
2021/03/03	11	37.32	18	37.44	37.45	-7	3,817	-0.18%
2021/03/02	5	37.07	13	37.26	36.85	-8	3,772	-0.21%
2021/02/26	6.1	36.00	0	0.00	36.10	6.1	3,750	0.16%
2021/02/25	5	35.64	8	35.60	35.70	-3	3,697	-0.08%
2021/02/24	2	36.05	4	36.05	36.05	-2	3,646	-0.05%
2021/02/23	14	34.80	11	34.87	35.25	3	3,562	0.08%
2021/02/22	4	33.50	6	33.58	33.50	-2	3,466	-0.06%
2021/02/19	53	33.50	0	0.00	33.60	53	3,483	1.52%
2021/02/18	1	33.60	0	0.00	33.70	1	3,475	0.03%
2021/02/17	4	33.78	5	33.80	33.60	-1	3,447	-0.03%
2021/02/05	0	0.00	1	33.70	33.50	-1	3,404	-0.03%
2021/02/04	5	33.45	1	33.50	33.45	4	3,395	0.12%
2021/02/03	2	32.75	5	33.01	32.90	-3	3,406	-0.09%
2021/02/01	3	31.67	0	0.00	32.05	3	3,467	0.09%
2021/01/28	1	32.25	0	0.00	32.45	1	3,542	0.03%
2021/01/27	0	0.00	8	32.82	32.75	-8	3,641	-0.22%
2021/01/26	6	32.33	0	0.00	32.45	6	3,702	0.16%
2021/01/25	2	32.05	2	32.35	32.55	0	3,781	0.00%
2021/01/22	0	0.00	4	31.70	31.80	-4	3,828	-0.10%
2021/01/20	6	32.35	13	32.28	32.20	-7	4,022	-0.17%
2021/01/19	0	33.20	0	0.00	33.35	0	4,056	0.00%
2021/01/18	2	32.95	2	33.20	33.20	0	4,059	0.00%
2021/01/15	5	33.57	0.1	34.06	33.40	4.9	4,055	0.12%
2021/01/14	0.1	34.25	1	34.10	34.20	-0.9	4,029	-0.02%
2021/01/13	10	34.42	0	0.00	34.50	10	4,026	0.25%
2021/01/12	12	34.39	4	34.78	34.15	8	4,009	0.20%
2021/01/11	0	0.00	1	34.10	33.40	-1	3,886	-0.03%
2021/01/08	0	0.00	11	33.89	33.85	-11	3,853	-0.29%
2021/01/06	0	0.00	5	33.67	33.65	-5	3,912	-0.13%
2021/01/04	0	0.00	2	33.28	33.40	-2	3,897	-0.05%
2020/12/31	0	0.00	1	33.85	33.65	-1	3,954	-0.03%
2020/12/30	1	33.80	8	33.61	33.80	-7	4,050	-0.17%
2020/12/25	0	0.00	1	33.30	33.30	-1	4,052	-0.02%
2020/12/23	1.1	32.96	0	0.00	33.00	1.1	4,219	0.03%
2020/12/22	4	33.45	0	0.00	33.15	4	4,330	0.09%
2020/12/21	0	0.00	4	34.34	33.80	-4	4,367	-0.09%
2020/12/18	1	34.00	2	34.18	33.75	-1	4,351	-0.02%
2020/12/17	1	33.65	1	33.85	33.50	0	4,374	0.00%
2020/12/16	1	33.95	11	34.02	34.00	-10	4,394	-0.23%
2020/12/15	0.2	33.50	5	33.80	33.40	-4.8	4,362	-0.11%
2020/12/14	10	33.89	8.1	34.14	33.85	1.9	4,359	0.04%
2020/12/11	0	0.00	4	34.15	34.40	-4	4,327	-0.09%
2020/12/10	9	33.35	18	33.41	33.50	-9	4,267	-0.21%
2020/12/09	54.1	32.08	8	32.25	32.75	46.1	4,216	1.09%
2020/12/08	80	33.83	5	33.88	32.85	75	4,122	1.82%
2020/12/07	9	36.06	0	0.00	36.50	9	3,829	0.23%
2020/12/03	0	0.00	1	37.00	36.40	-1	3,906	-0.03%
2020/12/02	3	37.15	11	37.12	36.95	-8	4,075	-0.20%
2020/12/01	0	0.00	4.1	37.57	37.50	-4.1	4,195	-0.10%
2020/11/30	2	37.58	6	37.61	37.60	-4	4,223	-0.09%
2020/11/27	2	37.23	1	37.40	37.35	1	4,223	0.02%
2020/11/26	19.1	36.79	10	36.85	36.85	9.1	4,279	0.21%
2020/11/25	27	36.84	33	36.76	37.05	-6	4,336	-0.14%
2020/11/24	3	35.50	1	35.70	35.65	2	4,360	0.05%
2020/11/23	5	35.10	3	35.42	35.55	2	4,590	0.04%
2020/11/20	6	35.15	0	0.00	35.05	6	4,667	0.13%
2020/11/19	3	35.95	4	36.23	35.85	-1	4,694	-0.02%
2020/11/18	7	35.62	0	0.00	35.60	7	4,830	0.14%
2020/11/17	0	0.00	2	36.50	36.50	-2	4,892	-0.04%
2020/11/16	7	36.14	0	0.00	36.20	7	5,145	0.14%
2020/11/13	1	36.70	0	0.00	36.55	1	5,398	0.02%
2020/11/12	3	36.68	0	0.00	36.70	3	5,435	0.06%
2020/11/11	0	0.00	3	36.73	36.80	-3	5,479	-0.05%
2020/11/10	1	36.05	8	36.22	36.15	-7	5,508	-0.13%
2020/11/09	1	35.85	7	35.36	35.90	-6	5,519	-0.11%
2020/11/06	2	34.78	1	35.00	34.80	1	5,540	0.02%
2020/11/05	7	34.37	3	34.82	35.00	4	5,505	0.07%
2020/11/04	4	33.76	2	33.90	34.50	2	5,445	0.04%
2020/11/03	7	34.04	0	0.00	34.10	7	5,349	0.13%
2020/11/02	0.1	34.00	0	0.00	34.15	0.1	5,346	0.00%
2020/10/30	3.1	35.24	0	0.00	34.80	3.1	5,274	0.06%
2020/10/29	2	35.03	8	35.87	36.25	-6	5,237	-0.11%
2020/10/28	11	36.90	1	36.65	35.70	10	5,193	0.19%
2020/10/27	41	37.37	24	37.50	37.35	17	5,119	0.33%
2020/10/26	2.1	38.63	0	0.00	38.75	2.1	5,087	0.04%
2020/10/23	2	39.05	1	38.80	39.00	1	5,175	0.02%
2020/10/22	3	38.80	0	0.00	39.10	3	5,247	0.06%
2020/10/21	4	39.14	0	0.00	39.05	4	5,337	0.07%
2020/10/16	2	38.85	2	39.38	38.85	0	5,507	0.00%
2020/10/15	10	39.10	10	39.15	39.10	0	5,583	0.00%
2020/10/13	2	38.95	0	0.00	38.90	2	5,575	0.04%
2020/10/12	8	39.00	3	39.60	39.90	5	5,666	0.09%
2020/10/08	1	38.95	1	38.95	39.70	0	5,762	0.00%
2020/10/07	2	38.75	0	0.00	38.95	2	5,736	0.03%
2020/09/30	0	0.00	8	39.35	39.10	-8	5,642	-0.14%
2020/09/29	10	39.89	3	40.00	39.00	7	5,653	0.12%
2020/09/28	7	40.09	6	39.63	39.95	1	5,630	0.02%
2020/09/25	6	39.58	9	39.79	38.05	-3	5,610	-0.05%
2020/09/24	22	38.85	8	38.66	38.10	14	5,532	0.25%
2020/09/23	4	39.46	4	39.96	40.30	0	5,528	0.00%
2020/09/22	4	39.86	4	40.05	39.95	0	5,481	0.00%
2020/09/17	2	40.10	3	40.67	40.00	-1	5,411	-0.02%
2020/09/16	1	40.20	1	40.45	40.45	0	5,438	0.00%
2020/09/14	3	40.67	0	0.00	40.25	3	5,435	0.06%
2020/09/11	2	40.83	0	0.00	41.10	2	5,441	0.04%
2020/09/10	0	0.00	1	41.25	42.00	-1	5,418	-0.02%
2020/09/09	1	41.85	0	0.00	41.50	1	5,438	0.02%
2020/09/08	1	41.70	1	41.85	42.00	0	5,394	0.00%
2020/09/07	15	41.97	16	42.43	41.75	-1	5,353	-0.02%
2020/09/04	1	41.35	17	39.47	40.60	-16	5,190	-0.31%
2020/09/03	6	39.33	2	39.43	39.00	4	5,060	0.08%
2020/09/02	0	0.00	2	40.55	40.00	-2	5,018	-0.04%
2020/09/01	12	40.15	3	40.32	40.25	9	4,986	0.18%
2020/08/31	1	38.80	1	39.95	39.50	0	4,909	0.00%
2020/08/28	3	39.33	0	0.00	39.15	3	4,876	0.06%
2020/08/27	1	39.70	11	39.76	40.50	-10	4,813	-0.21%
2020/08/26	3	39.00	23	38.44	39.00	-20	4,599	-0.43%
2020/08/25	0	0.00	5	37.89	37.85	-5	4,523	-0.11%
2020/08/24	4	37.11	1	37.85	37.40	3	4,474	0.07%
2020/08/21	25	37.88	7	37.81	38.10	18	4,383	0.41%
2020/08/20	12	38.35	13	36.39	36.30	-1	4,360	-0.02%
2020/08/19	5	37.55	25	36.76	37.60	-20	4,223	-0.47%
2020/08/18	0	0.00	2	35.30	35.05	-2	4,023	-0.05%
2020/08/17	6	34.68	0	0.00	34.65	6	3,984	0.15%
2020/08/14	0	0.00	7	34.92	35.25	-7	3,929	-0.18%
2020/08/13	6	33.72	0	0.00	33.50	6	3,869	0.16%
2020/08/12	1	34.70	3	34.95	34.55	-2	3,827	-0.05%
2020/08/11	0	0.00	4	35.73	35.70	-4	3,749	-0.11%
2020/08/07	1	34.85	0	0.00	35.20	1	3,745	0.03%
2020/08/06	12	34.94	2	35.00	35.10	10	3,740	0.27%
2020/08/05	0	0.00	1	36.30	36.15	-1	3,679	-0.03%
2020/08/03	2	35.70	4	36.15	35.75	-2	3,670	-0.05%
2020/07/31	4	35.66	0	0.00	35.40	4	3,634	0.11%
2020/07/30	1	36.10	1	36.50	36.10	0	3,550	0.00%
2020/07/29	1	36.00	10	35.83	36.25	-9	3,524	-0.26%
2020/07/27	2	34.45	15	34.42	34.45	-13	3,373	-0.39%
2020/07/24	9	35.73	0	0.00	35.20	9	3,299	0.27%
2020/07/23	4	35.35	13	35.42	35.90	-9	3,206	-0.28%
2020/07/22	3	34.13	2	34.40	34.30	1	3,116	0.03%
2020/07/21	2	32.98	3	33.65	34.15	-1	3,063	-0.03%
2020/07/20	5	33.18	1	33.10	33.20	4	2,968	0.13%
2020/07/17	4	33.48	1	33.90	33.25	3	2,952	0.10%
2020/07/16	0	0.00	5	33.40	33.65	-5	2,874	-0.17%
2020/07/15	0	0.00	3	32.20	32.15	-3	2,735	-0.11%
2020/07/14	0	0.00	3	32.68	32.55	-3	2,622	-0.11%
2020/07/10	7	31.87	0	0.00	31.85	7	2,645	0.26%
2020/07/09	1	32.25	0	0.00	32.35	1	2,639	0.04%
2020/07/06	0	0.00	11	32.89	33.35	-11	2,537	-0.43%
2020/07/03	2	32.30	6	32.45	32.30	-4	2,501	-0.16%
2020/07/02	0	0.00	112	31.61	32.20	-112	2,468	-4.54%	大賣/鉅額交易
2020/07/01	1	30.95	0	0.00	31.10	1	2,406	0.04%
2020/06/30	0	0.00	2	31.20	31.05	-2	2,407	-0.08%
2020/06/29	7	30.66	0	0.00	30.75	7	2,413	0.29%
2020/06/24	0	0.00	1	31.15	31.20	-1	2,416	-0.04%
2020/06/23	14	30.83	0	0.00	30.90	14	2,432	0.58%
2020/06/22	0	0.00	8	31.53	31.60	-8	2,381	-0.34%
2020/06/19	11	30.47	0	0.00	30.60	11	2,354	0.47%
2020/06/18	3	30.30	0	0.00	30.60	3	2,345	0.13%
2020/06/17	2	30.98	0	0.00	30.85	2	2,313	0.09%
2020/06/16	2	31.70	12	31.34	31.90	-10	2,252	-0.44%
2020/06/12	0	0.00	12	30.13	30.25	-12	2,217	-0.54%
2020/06/11	11	30.41	0	0.00	30.00	11	2,256	0.49%
2020/06/09	0	0.00	2	31.18	30.90	-2	2,349	-0.09%
2020/06/08	3	30.60	0	0.00	30.75	3	2,358	0.13%
2020/06/05	2	30.90	3	30.85	30.90	-1	2,356	-0.04%
2020/06/04	9	30.49	0	0.00	30.65	9	2,375	0.38%
2020/06/03	1	31.10	11	30.91	31.10	-10	2,375	-0.42%
2020/06/01	10	30.00	3	30.20	30.00	7	2,339	0.30%
2020/05/29	7	29.58	1	30.00	29.50	6	2,360	0.25%
2020/05/27	6	28.84	12	29.01	29.50	-6	2,307	-0.26%
2020/05/26	3	28.35	37	28.53	29.15	-34	2,240	-1.52%
2020/05/25	0	0.00	55	26.71	27.30	-55	2,148	-2.56%
2020/05/21	0	0.00	3	25.90	25.75	-3	2,139	-0.14%
2020/05/20	5	25.75	0	0.00	25.65	5	2,147	0.23%
2020/05/19	0	0.00	6	26.07	26.20	-6	2,143	-0.28%
2020/05/18	2	25.48	1	25.60	25.45	1	2,133	0.05%
2020/05/15	5	25.60	6	25.88	25.35	-1	2,139	-0.05%
2020/05/14	33	26.04	0	0.00	25.70	33	2,134	1.55%
2020/05/13	0	0.00	12	26.20	26.40	-12	2,127	-0.56%
2020/05/12	5	26.60	0	0.00	26.25	5	2,131	0.23%
2020/05/11	0	0.00	5	26.64	26.50	-5	2,124	-0.24%
2020/05/08	12	25.90	5	25.77	25.70	7	2,123	0.33%
2020/05/07	4	25.38	0	0.00	25.50	4	2,116	0.19%
2020/05/05	6	25.53	0	0.00	25.40	6	2,170	0.28%
2020/04/30	0	0.00	15	26.23	26.20	-15	2,202	-0.68%
2020/04/29	0	0.00	8	25.78	25.75	-8	2,200	-0.36%
2020/04/28	12	25.22	0	0.00	25.10	12	2,207	0.54%
2020/04/27	0	0.00	4	25.10	25.25	-4	2,267	-0.18%
2020/04/24	1	24.50	0	0.00	24.45	1	2,262	0.04%
2020/04/23	0	0.00	8	24.69	24.65	-8	2,270	-0.35%
2020/04/22	3	24.15	0	0.00	24.45	3	2,284	0.13%
2020/04/21	6	24.33	0	0.00	24.20	6	2,293	0.26%
2020/04/20	1	24.95	4	24.90	24.90	-3	2,283	-0.13%
2020/04/17	3	25.05	0	0.00	25.00	3	2,297	0.13%
2020/04/16	1	25.45	4	25.29	25.10	-3	2,312	-0.13%
2020/04/15	0	0.00	5	25.17	24.85	-5	2,286	-0.22%
2020/04/14	0	0.00	2	24.75	24.85	-2	2,227	-0.09%
2020/04/13	0	0.00	5	24.55	24.40	-5	2,249	-0.22%
2020/04/10	0	0.00	6	24.30	24.10	-6	2,246	-0.27%
2020/04/08	0	0.00	12	23.46	23.60	-12	2,249	-0.53%
2020/04/07	0	0.00	1	22.75	22.80	-1	2,249	-0.04%
2020/04/06	4	22.35	1	22.10	22.50	3	2,239	0.13%
2020/04/01	4	22.68	0	0.00	22.80	4	2,232	0.18%
2020/03/31	1	23.00	0	0.00	22.95	1	2,227	0.04%
2020/03/30	0	0.00	2	22.50	22.65	-2	2,209	-0.09%
2020/03/27	80	21.80	2	21.85	21.80	78	2,200	3.54%
2020/03/26	20	21.18	2	21.68	21.45	18	2,176	0.83%
2020/03/25	30	21.63	0	0.00	21.50	30	2,180	1.38%
2020/03/17	3	20.05	0	0.00	20.40	3	2,159	0.14%
2020/03/16	0	0.00	2	21.70	21.30	-2	2,202	-0.09%
2020/03/13	4	20.95	0	0.00	21.65	4	2,184	0.18%
2020/03/12	0	0.00	15	23.35	23.20	-15	2,126	-0.71%
2020/03/10	5	23.70	0	0.00	24.80	5	2,187	0.23%
2020/03/09	0	0.00	5	25.65	24.30	-5	2,295	-0.22%
2020/03/05	1	26.00	4	25.85	26.25	-3	2,525	-0.12%
2020/03/04	5	25.00	0	0.00	25.15	5	2,568	0.19%
2020/03/02	8	25.57	10	25.50	25.60	-2	2,596	-0.08%
2020/02/27	0	0.00	1	26.20	26.20	-1	2,636	-0.04%
2020/02/26	10	26.30	2	26.25	26.30	8	2,610	0.31%
2020/02/25	5	25.95	0	0.00	25.90	5	2,591	0.19%
2020/02/24	3	26.65	9	26.65	26.25	-6	2,561	-0.23%
2020/02/21	18	27.50	0	0.00	27.05	18	2,540	0.71%
2020/02/20	13	27.62	0	0.00	27.60	13	2,537	0.51%
2020/02/19	0	0.00	2	27.50	27.40	-2	2,538	-0.08%
2020/02/18	4	27.30	0	0.00	27.15	4	2,539	0.16%
2020/02/14	3	27.40	0	0.00	27.50	3	2,567	0.12%
2020/02/13	0	0.00	2	27.95	27.45	-2	2,620	-0.08%
2020/02/12	0	0.00	7	27.66	27.65	-7	2,621	-0.27%
2020/02/11	1	27.25	0	0.00	27.30	1	2,657	0.04%
2020/02/10	0	0.00	3	27.60	27.35	-3	2,803	-0.11%
2020/02/07	5	27.60	0	0.00	27.20	5	2,813	0.18%
2020/02/06	0	0.00	4	27.68	28.00	-4	2,841	-0.14%
2020/02/05	14	27.08	0	0.00	27.20	14	2,881	0.49%
2020/02/04	0	0.00	2	27.50	27.35	-2	2,883	-0.07%
2020/01/30	7	28.10	0	0.00	28.10	7	3,311	0.21%
2020/01/20	4	31.28	1	31.45	31.20	3	3,257	0.09%
2020/01/17	4	31.43	2	31.80	31.40	2	3,268	0.06%
2020/01/16	0	0.00	6	31.59	31.70	-6	3,291	-0.18%
2020/01/15	2	31.30	0	0.00	31.30	2	3,303	0.06%
2020/01/14	13	31.62	0	0.00	31.60	13	3,303	0.39%
2020/01/13	23	31.52	0	0.00	31.65	23	3,333	0.69%
2020/01/09	0	0.00	2	31.43	31.50	-2	3,555	-0.06%
2020/01/08	7	31.35	0	0.00	31.10	7	3,591	0.19%
2020/01/07	0	0.00	10	31.82	31.80	-10	3,685	-0.27%
2020/01/06	9	31.14	0	0.00	31.00	9	3,680	0.24%
2020/01/03	6	31.85	0	0.00	31.55	6	3,689	0.16%
2020/01/02	0	0.00	4	32.04	32.00	-4	3,681	-0.11%
2019/12/31	0	0.00	8	31.85	31.90	-8	3,688	-0.22%
2019/12/30	0	0.00	3	31.63	31.60	-3	3,684	-0.08%
2019/12/27	6	31.35	6	31.63	31.40	0	3,735	0.00%
2019/12/24	0	0.00	41	31.61	31.70	-41	3,799	-1.08%
2019/12/23	6	31.15	0	0.00	31.15	6	3,849	0.16%
2019/12/19	15	31.68	7	31.65	31.65	8	3,844	0.21%
2019/12/18	16	31.90	0	0.00	32.00	16	3,885	0.41%
2019/12/17	4	31.90	4	32.14	32.40	0	3,898	0.00%
2019/12/16	3	31.70	0	0.00	31.55	3	3,875	0.08%
2019/12/13	10	31.47	0	0.00	31.70	10	3,899	0.26%
2019/12/12	0	0.00	15	32.07	31.70	-15	3,924	-0.38%
2019/12/11	51	31.97	4	31.83	31.65	47	3,916	1.20%
2019/12/10	0	0.00	5	33.24	33.35	-5	3,807	-0.13%
2019/12/09	5	33.11	28	32.78	33.05	-23	3,809	-0.60%
2019/12/06	15	32.72	1	32.55	32.40	14	3,790	0.37%
2019/12/05	10	32.84	13	33.24	33.30	-3	3,776	-0.08%
2019/12/04	9	32.45	37	32.87	33.10	-28	3,808	-0.74%
2019/12/03	11	32.40	16	32.44	32.85	-5	3,707	-0.13%
2019/12/02	5	31.81	30	32.00	31.90	-25	3,632	-0.69%
2019/11/29	2	31.65	5	31.92	30.95	-3	3,512	-0.09%
2019/11/28	0	0.00	8	31.48	31.30	-8	3,436	-0.23%
2019/11/27	0	0.00	10	31.12	31.20	-10	3,442	-0.29%
2019/11/26	5	30.80	10	30.85	30.70	-5	3,391	-0.15%
2019/11/22	0	0.00	15	29.78	29.55	-15	3,488	-0.43%
2019/11/19	0	0.00	15	29.85	29.85	-15	3,750	-0.40%
2019/11/15	0	0.00	19	29.69	29.75	-19	3,832	-0.50%
2019/11/14	8	29.48	0	0.00	29.35	8	3,896	0.21%
2019/11/11	1	31.10	1	30.75	30.65	0	4,268	0.00%
2019/11/07	7	31.07	16	32.15	30.80	-9	4,431	-0.20%
2019/11/06	3	30.95	0	0.00	31.20	3	4,393	0.07%
2019/11/05	5	31.05	0	0.00	31.15	5	4,563	0.11%
2019/11/04	66	30.82	0	0.00	30.75	66	4,635	1.42%
2019/11/01	0	0.00	1	31.45	31.20	-1	4,896	-0.02%
2019/10/31	52	31.38	0	0.00	31.70	52	5,012	1.04%
2019/10/30	2	31.20	42	31.73	32.65	-40	4,869	-0.82%
2019/10/28	0	0.00	9	29.79	29.95	-9	4,591	-0.20%
2019/10/25	29	29.50	7	29.60	29.50	22	4,596	0.48%
2019/10/24	0	0.00	7	29.95	29.80	-7	4,606	-0.15%
2019/10/23	30	29.41	0	0.00	29.35	30	4,589	0.65%
2019/10/18	3	29.75	0	0.00	30.15	3	4,653	0.06%
2019/10/17	0	0.00	9	30.14	30.15	-9	4,605	-0.20%
2019/10/16	9	29.11	0	0.00	29.05	9	4,506	0.20%
2019/10/15	4	29.40	3	29.85	29.45	1	4,593	0.02%
2019/10/14	1	28.70	2	29.05	29.30	-1	4,531	-0.02%
2019/10/04	0	0.00	10	28.10	28.35	-10	4,766	-0.21%
2019/10/03	1	28.70	6	27.97	28.40	-5	4,957	-0.10%
2019/10/02	0	0.00	2	27.45	27.55	-2	4,983	-0.04%
2019/09/26	25	27.99	1	28.10	27.90	24	5,186	0.46%
2019/09/25	0	0.00	2	28.70	28.50	-2	5,205	-0.04%
2019/09/20	1	29.55	8	29.49	28.95	-7	5,436	-0.13%
2019/09/19	12	29.10	5	29.30	29.25	7	5,680	0.12%
2019/09/18	0	0.00	3	29.95	29.45	-3	5,930	-0.05%
2019/09/17	0	0.00	6	29.58	29.50	-6	5,926	-0.10%
2019/09/16	0	0.00	22	29.18	29.20	-22	6,053	-0.36%
2019/09/11	4	28.35	0	0.00	28.55	4	6,176	0.06%
2019/09/10	20	28.85	0	0.00	28.75	20	6,182	0.32%
2019/09/06	12	28.55	0	0.00	28.60	12	6,327	0.19%
2019/09/05	6	29.40	7	29.40	29.55	-1	6,406	-0.02%
2019/09/04	0	0.00	11	29.55	29.80	-11	6,439	-0.17%
2019/09/03	36	29.03	0	0.00	29.00	36	6,584	0.55%
2019/09/02	0	0.00	2	29.70	29.60	-2	6,667	-0.03%
2019/08/30	6	29.25	2	29.20	29.40	4	6,696	0.06%
2019/08/29	7	29.45	3	29.85	29.40	4	6,829	0.06%
2019/08/28	3	28.90	17	29.73	29.75	-14	6,902	-0.20%
2019/08/27	38	29.65	0	0.00	29.10	38	6,961	0.55%
2019/08/26	10	30.55	10	30.56	30.55	0	7,187	0.00%
2019/08/23	0	0.00	2	30.75	30.65	-2	7,380	-0.03%
2019/08/22	0	0.00	6	30.25	30.50	-6	7,476	-0.08%
2019/08/21	0	0.00	5	30.07	29.85	-5	7,625	-0.07%
2019/08/20	32	29.67	11	29.71	29.85	21	7,849	0.27%
2019/08/19	1	29.55	2	29.78	29.70	-1	8,016	-0.01%
2019/08/16	0	0.00	2	29.75	29.25	-2	8,194	-0.02%
2019/08/13	3	28.65	0	0.00	28.65	3	7,934	0.04%
2019/08/08	2	27.80	2	28.55	28.65	0	7,829	0.00%
2019/08/07	10	27.45	11	28.16	28.00	-1	7,785	-0.01%
2019/08/06	0	0.00	3	26.75	26.90	-3	7,765	-0.04%
2019/08/05	22	27.48	27	27.63	27.50	-5	7,740	-0.06%
2019/08/02	7	25.21	110	26.20	26.25	-103	7,432	-1.39%	大賣/鉅額交易
2019/08/01	18	25.12	0	0.00	25.05	18	7,335	0.25%
2019/07/31	12	25.05	2	25.10	25.25	10	7,382	0.14%
2019/07/30	7	25.74	0	0.00	25.55	7	7,373	0.09%
2019/07/26	11	26.06	3	26.35	26.00	8	7,355	0.11%
2019/07/25	20	26.25	0	0.00	26.25	20	7,327	0.27%
2019/07/24	0	0.00	8	26.33	26.20	-8	7,313	-0.11%
2019/07/23	19	26.13	5	26.10	26.10	14	7,288	0.19%
2019/07/22	38	26.61	3	26.60	26.55	35	7,218	0.48%
2019/07/19	7	26.79	18	26.88	27.00	-11	7,194	-0.15%
2019/07/18	2	26.30	9	26.94	27.25	-7	7,182	-0.10%
2019/07/17	10	26.62	43	26.74	26.45	-33	7,151	-0.46%
2019/07/16	15	25.76	10	26.10	26.10	5	7,047	0.07%
2019/07/15	19	26.05	0	0.00	25.95	19	6,997	0.27%
2019/07/12	1	26.70	16	26.97	26.80	-15	6,913	-0.22%
2019/07/11	22	26.44	3	26.70	26.70	19	6,848	0.28%
2019/07/10	1	26.75	0	0.00	26.80	1	6,779	0.01%
2019/07/09	0	0.00	14	27.41	27.35	-14	6,692	-0.21%
2019/07/08	10	25.90	0	0.00	25.65	10	6,489	0.15%
2019/07/05	13	26.49	0	0.00	26.30	13	6,415	0.20%
2019/07/04	5	27.10	0	0.00	27.00	5	6,316	0.08%
2019/07/01	0	0.00	120	27.80	27.80	-120	6,108	-1.96%	大賣/鉅額交易
2019/06/28	62	28.56	1	28.20	28.10	61	6,040	1.01%
2019/06/27	80	29.25	12	29.25	29.35	68	5,939	1.14%
2019/06/26	8	30.45	26	30.60	29.80	-18	5,856	-0.31%
2019/06/25	8	29.28	4	30.43	30.65	4	5,568	0.07%
2019/06/21	3	27.93	0	0.00	28.55	3	5,269	0.06%
2019/06/19	3	28.97	0	0.00	29.30	3	5,049	0.06%
2019/06/18	0	0.00	1	28.90	28.75	-1	4,949	-0.02%
2019/06/17	1	28.95	0	0.00	28.80	1	4,927	0.02%
2019/06/14	0	0.00	6	28.98	29.15	-6	4,865	-0.12%
2019/06/13	7	28.64	115	28.10	27.90	-108	4,727	-2.28%	大賣/鉅額交易
2019/06/12	10	29.20	0	0.00	29.25	10	4,555	0.22%
2019/06/11	0	0.00	15	29.70	29.95	-15	4,482	-0.33%
2019/06/10	10	28.55	0	0.00	28.50	10	4,286	0.23%
2019/06/05	0	0.00	8	29.21	29.35	-8	4,100	-0.20%
2019/06/04	6	28.35	12	28.11	28.70	-6	3,912	-0.15%
2019/06/03	15	28.15	3	28.37	28.20	12	3,815	0.31%
2019/05/31	17	28.64	6	27.48	28.25	11	3,700	0.30%
2019/05/30	0	0.00	10	27.75	28.00	-10	3,383	-0.30%
2019/05/29	14	26.49	0	0.00	26.60	14	3,151	0.44%
2019/05/27	106	25.74	0	0.00	27.00	106	2,663	3.98%	大買/鉅額交易
2019/05/23	3	22.75	3	24.15	23.85	0	2,218	0.00%
2019/05/22	3	22.50	3	22.90	22.90	0	2,008	0.00%
2019/05/21	0	0.00	1	22.50	22.50	-1	1,992	-0.05%
2019/05/15	1	22.70	0	0.00	22.70	1	1,783	0.06%
2019/05/14	0	0.00	5	23.00	22.95	-5	1,721	-0.29%
2019/05/13	1	22.45	1	22.45	22.55	0	1,583	0.00%
2019/04/26	0	0.00	1	20.90	21.00	-1	1,297	-0.08%
2019/04/22	0	0.00	7	20.49	20.50	-7	1,235	-0.57%
2019/03/22	0	20.45	0	0.00	19.60	0	1,380	0.00%
2019/03/19	1	18.90	0	0.00	19.00	1	1,431	0.07%
2019/02/20	6	19.40	0	0.00	19.25	6	1,893	0.32%
2019/02/19	7	19.30	0	0.00	19.65	7	1,861	0.38%
2019/02/15	1	19.45	0	0.00	19.65	1	1,857	0.05%
2019/02/12	2	20.00	0	0.00	20.00	2	1,860	0.11%
2019/02/11	2	20.30	0	0.00	20.40	2	1,877	0.11%
2019/01/30	2	20.30	0	0.00	20.65	2	1,857	0.11%
2019/01/28	2	20.75	0	0.00	20.55	2	1,883	0.11%
2019/01/14	5	20.35	0	0.00	19.95	5	2,497	0.20%
2019/01/10	0	0.00	1	21.00	21.05	-1	2,800	-0.04%
2018/12/18	0	0.00	1	20.50	20.40	-1	3,234	-0.03%
2018/12/17	1	20.20	0	0.00	20.15	1	3,212	0.03%
2018/12/10	1	19.25	0	0.00	19.10	1	3,199	0.03%
2018/11/29	1	19.10	0	0.00	19.25	1	3,143	0.03%
2018/10/22	1	18.95	0	0.00	18.95	1	2,392	0.04%
2018/10/11	0	0.00	2	21.35	20.70	-2	2,114	-0.09%
2018/10/04	2	23.55	0	0.00	23.55	2	1,857	0.11%
2018/08/23	0	0.00	2	21.25	21.30	-2	2,152	-0.09%
2018/08/03	0	0.00	6	22.30	22.35	-6	2,404	-0.25%
2018/07/31	0	0.00	30	22.35	22.35	-30	2,487	-1.21%
2018/07/24	0	0.00	77	21.70	21.75	-77	2,423	-3.18%
2018/07/23	0	0.00	33	21.80	21.65	-33	2,373	-1.39%
2018/07/20	13	20.95	0	0.00	20.85	13	2,288	0.57%
2018/07/13	0	0.00	5	21.60	21.55	-5	2,245	-0.22%
2018/07/05	0	0.00	5	21.75	21.60	-5	2,321	-0.22%
2018/07/04	0	0.00	4	21.70	21.70	-4	2,303	-0.17%
2018/06/27	10	22.10	0	0.00	22.15	10	2,163	0.46%
2018/06/25	0	0.00	30	22.80	22.80	-30	2,159	-1.39%
2018/06/22	0	0.00	7	22.80	22.80	-7	2,200	-0.32%
2018/06/21	0	0.00	6	22.84	22.75	-6	2,208	-0.27%
2018/06/20	1	22.55	0	0.00	22.65	1	2,203	0.05%
2018/06/19	0	0.00	4	22.55	22.90	-4	2,176	-0.18%
2018/06/15	0	0.00	6	22.65	22.50	-6	2,154	-0.28%
2018/06/14	0	0.00	6	22.10	22.10	-6	2,137	-0.28%
2018/06/13	11	22.05	0	0.00	22.00	11	2,147	0.51%
2018/06/11	63	22.27	0	0.00	22.10	63	2,144	2.94%
2018/06/07	0	0.00	29	23.17	23.20	-29	2,103	-1.38%
2018/06/06	40	23.10	8	23.07	23.05	32	2,064	1.55%
2018/06/05	4	22.30	0	0.00	22.35	4	1,998	0.20%
2018/06/04	50	22.12	20	22.15	22.30	30	1,981	1.51%
2018/06/01	0	0.00	10	21.50	22.10	-10	1,952	-0.51%
2018/05/30	0	0.00	7	21.00	21.05	-7	1,884	-0.37%
2018/05/25	73	21.95	5	22.10	22.00	68	1,843	3.69%
2018/05/24	0	0.00	100	21.63	21.75	-100	1,805	-5.54%
2018/05/23	0	0.00	319	21.16	21.50	-319	1,793	-17.79%	大賣/鉅額交易
2018/05/21	33	21.28	8	21.30	21.50	25	1,755	1.42%
2018/05/18	0	0.00	30	20.10	20.80	-30	1,705	-1.76%
2018/05/16	50	19.75	0	0.00	19.80	50	1,701	2.94%
2018/05/14	0	0.00	108	20.02	20.15	-108	1,771	-6.10%	大賣/鉅額交易
2018/05/11	15	19.65	0	0.00	19.80	15	1,792	0.84%
2018/05/10	0	0.00	14	19.60	19.70	-14	1,775	-0.79%
2018/05/03	20	18.95	0	0.00	19.00	20	1,778	1.12%
2018/05/02	2	19.25	0	0.00	19.40	2	1,787	0.11%
2018/04/30	0	0.00	10	19.15	19.40	-10	1,812	-0.55%
2018/04/24	9	19.10	0	0.00	19.00	9	2,103	0.43%
2018/04/17	46	19.68	0	0.00	19.45	46	2,719	1.69%
2018/04/16	12	20.30	0	0.00	20.10	12	2,727	0.44%
2018/04/13	0	0.00	6	20.90	20.70	-6	2,720	-0.22%
2018/04/11	10	20.75	11	20.95	20.65	-1	2,793	-0.04%
2018/04/10	42	20.97	0	0.00	20.90	42	2,869	1.46%
2018/04/02	0	0.00	17	20.88	20.85	-17	3,218	-0.53%
2018/03/31	0	0.00	28	20.65	20.75	-28	3,240	-0.86%
2018/03/30	0	0.00	42	20.60	20.55	-42	3,332	-1.26%
2018/03/29	17	20.70	16	20.85	20.50	1	3,433	0.03%
2018/03/28	0	20.90	0	0.00	20.90	0	3,452	0.00%
2018/03/26	17	21.05	0	0.00	21.00	17	3,407	0.50%
2018/03/23	43	21.18	0	0.00	21.05	43	3,400	1.26%
2018/03/21	0	0.00	64	21.59	21.50	-64	3,381	-1.89%
2018/03/20	0	0.00	20	21.45	21.65	-20	3,359	-0.60%
2018/03/19	0	0.00	14	21.25	21.15	-14	3,348	-0.42%
2018/03/16	24	21.01	15	21.37	20.90	9	3,325	0.27%
2018/03/15	39	21.41	0	0.00	21.45	39	3,282	1.19%
2018/03/14	5	21.31	18	21.84	21.50	-13	3,265	-0.40%
2018/03/13	13	21.25	26	21.33	21.30	-13	3,225	-0.40%
2018/03/12	0	0.00	37	21.08	21.40	-37	3,217	-1.15%
2018/03/09	1	20.90	45	20.50	21.10	-44	3,204	-1.37%
2018/03/08	20	20.37	0	0.00	20.45	20	3,191	0.63%
2018/03/07	9	20.45	0	0.00	20.35	9	3,302	0.27%
2018/03/06	22	20.60	0	0.00	20.55	22	3,300	0.67%
2018/03/05	117	20.97	0	0.00	20.65	117	3,305	3.54%	大買/鉅額交易
2018/03/02	2	21.28	0	0.00	21.05	2	3,314	0.06%
2018/03/01	19	21.04	0	0.00	21.60	19	3,366	0.56%
2018/02/22	7	21.01	3	21.20	21.15	4	3,422	0.12%
2018/02/21	1	20.80	0	0.00	21.25	1	3,444	0.03%
2018/02/12	64	20.63	0	0.00	20.40	64	3,432	1.86%
2018/02/09	14	20.55	10	20.20	20.60	4	3,459	0.12%
2018/02/08	62	20.96	0	0.00	20.80	62	3,436	1.80%
2018/02/07	29	20.85	62	20.57	20.85	-33	3,428	-0.96%
2018/02/06	103	21.14	0	0.00	20.05	103	3,411	3.02%	大買/鉅額交易
2018/02/05	30	21.42	30	22.10	21.95	0	3,357	0.00%
2018/02/02	48	22.00	0	0.00	21.90	48	3,319	1.45%
2018/01/31	103	21.79	1	22.10	22.35	102	3,331	3.06%	大買/鉅額交易
2018/01/30	0	0.00	5	22.10	22.00	-5	3,329	-0.15%
2018/01/29	18	22.70	0	0.00	22.50	18	3,250	0.55%
2018/01/25	5	23.10	15	23.11	22.90	-10	3,301	-0.30%
2018/01/24	1	22.85	20	23.15	22.95	-19	3,310	-0.57%
2018/01/23	30	23.11	90	23.21	23.15	-60	3,334	-1.80%
2018/01/22	35	23.21	0	0.00	22.65	35	3,294	1.06%
2018/01/19	10	22.80	29	23.14	23.20	-19	3,279	-0.58%
2018/01/17	89	23.72	13	24.00	23.80	76	3,185	2.39%
2018/01/16	0	0.00	39	23.31	23.75	-39	3,049	-1.28%
2018/01/15	28	22.86	6	23.60	22.45	22	2,889	0.76%
2018/01/12	5	22.85	1	22.00	22.80	4	2,644	0.15%
2018/01/11	15	21.90	0	0.00	21.90	15	2,536	0.59%
2018/01/08	30	22.18	30	21.60	21.45	0	2,474	0.00%
2018/01/05	0	0.00	1	22.00	22.05	-1	2,418	-0.04%
2018/01/02	5	21.75	5	21.70	21.70	0	2,187	0.00%