冠德 (2520)-玉山券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
61.6
漲跌
▼1.8
漲幅
-2.84%
成交量
33,388張
產業
上市營建類股
370人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

冠德 (2520)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	42.8	62.21	51.2	61.24	61.60	-8.4	9,186	-0.09%
2024/05/06	45.6	61.27	73.9	63.00	63.40	-28.3	8,657	-0.33%
2024/05/03	34.5	59.82	28.6	60.35	61.00	5.9	8,213	0.07%
2024/05/02	92	59.29	108.3	59.70	60.00	-16.3	7,784	-0.21%	大賣/
2024/04/30	35.1	55.13	32.1	55.11	56.30	3	7,191	0.04%
2024/04/29	62.9	57.01	64.1	57.84	57.50	-1.2	6,801	-0.02%
2024/04/26	29	53.69	48.2	54.53	54.60	-19.2	6,223	-0.31%
2024/04/25	48.8	52.02	36.5	52.56	52.50	12.4	5,733	0.22%
2024/04/24	11.1	50.43	17.2	51.23	50.50	-6.1	5,350	-0.11%
2024/04/23	47.6	48.81	28	49.29	50.80	19.6	5,194	0.38%
2024/04/22	262.6	49.30	78.1	50.91	48.95	184.5	4,823	3.83%	大買/鉅額交易
2024/04/19	78.7	49.04	60.2	49.20	49.40	18.5	3,703	0.50%
2024/04/18	28	46.56	32.2	48.27	49.40	-4.2	3,077	-0.14%
2024/04/17	3	44.10	9.1	44.72	44.95	-6.1	2,795	-0.22%
2024/04/16	0.1	43.17	8	43.71	43.20	-7.9	2,747	-0.29%
2024/04/15	4.1	44.23	89.1	44.40	44.20	-85	2,686	-3.16%
2024/04/12	11	44.70	14	45.02	45.25	-3	2,704	-0.11%
2024/04/11	13.3	43.91	8	44.16	44.90	5.3	2,753	0.19%
2024/04/10	6	43.40	6.3	43.34	43.50	-0.3	2,642	-0.01%
2024/04/08	0	0.00	4	42.54	42.50	-4	2,552	-0.16%
2024/04/03	2	42.12	6	42.20	41.85	-4	2,494	-0.16%
2024/04/02	4.2	42.96	22	43.22	42.65	-17.9	2,456	-0.73%
2024/04/01	4	42.14	9	41.57	42.35	-5	2,392	-0.21%
2024/03/29	1	41.10	8	41.71	41.80	-7	2,302	-0.30%
2024/03/28	3	41.55	2	41.15	41.05	1	2,268	0.04%
2024/03/27	13	40.78	18.1	40.96	41.30	-5.1	2,232	-0.23%
2024/03/26	4	39.66	5	39.65	39.75	-1	2,109	-0.05%
2024/03/25	5	38.98	8.5	39.16	39.15	-3.5	2,096	-0.17%
2024/03/22	1	38.41	0	0.00	38.65	1	2,089	0.05%
2024/03/21	1	38.95	2	39.05	39.00	-1	2,101	-0.05%
2024/03/20	2.2	38.55	1.3	38.49	38.30	0.9	2,122	0.04%
2024/03/19	0	38.95	2.1	39.07	38.95	-2.1	2,210	-0.10%
2024/03/18	1	38.45	22	39.07	38.80	-21	2,231	-0.94%
2024/03/15	2	38.60	1	38.55	38.55	1	2,243	0.04%
2024/03/14	1	38.60	26	39.48	39.50	-25	2,246	-1.11%
2024/03/13	4	38.59	5	38.42	38.65	-1	2,267	-0.04%
2024/03/12	7	39.16	2	38.80	39.30	5	2,287	0.22%
2024/03/11	1	38.60	5.1	38.71	38.75	-4.1	2,309	-0.18%
2024/03/08	2	38.01	2	37.90	38.20	0	2,352	0.00%
2024/03/07	12	38.34	12.9	38.50	38.45	-0.9	2,366	-0.04%
2024/03/06	2	38.73	0.4	38.90	38.75	1.6	2,348	0.07%
2024/03/05	10	38.61	34.4	38.52	38.70	-24.4	2,372	-1.03%
2024/03/04	19	39.02	12.4	39.00	38.90	6.6	2,360	0.28%
2024/03/01	37.1	39.14	0	0.00	39.15	37.1	2,354	1.58%
2024/02/29	2	39.60	2	39.73	39.50	0	2,393	0.00%
2024/02/27	2.2	38.96	0	0.00	39.25	2.2	2,389	0.09%
2024/02/26	4.2	39.38	0	0.00	39.10	4.2	2,386	0.18%
2024/02/23	2	40.05	1.5	39.92	39.85	0.6	2,364	0.02%
2024/02/22	0	40.10	0.8	40.26	40.40	-0.8	2,367	-0.03%
2024/02/21	8.1	40.35	25.2	40.47	40.45	-17.1	2,383	-0.72%
2024/02/20	3.2	39.88	7	39.91	39.80	-3.8	2,353	-0.16%
2024/02/19	1	40.25	44	40.02	40.15	-43	2,347	-1.83%
2024/02/16	0	39.75	8.1	39.70	39.65	-8.1	2,324	-0.35%
2024/02/15	2	39.20	5	39.36	39.40	-3	2,310	-0.13%
2024/02/05	2	38.45	1	38.90	38.90	1	2,295	0.04%
2024/02/02	3.2	38.76	4	39.00	38.60	-0.8	2,280	-0.04%
2024/02/01	2	39.20	2	39.20	39.25	0	2,264	0.00%
2024/01/31	2	39.20	1	39.55	39.55	1	2,259	0.04%
2024/01/30	4	39.29	0	0.00	39.20	4	2,259	0.18%
2024/01/29	0	39.60	1	39.50	39.55	-1	2,260	-0.04%
2024/01/26	1	39.70	1.1	39.79	39.95	-0.1	2,251	0.00%
2024/01/25	3	38.55	0	0.00	38.55	3	2,219	0.14%
2024/01/24	15	38.60	5	38.60	38.55	10	2,221	0.45%
2024/01/23	9	38.62	25	38.42	38.45	-16	2,222	-0.72%
2024/01/19	16	38.03	1	38.35	38.10	15	2,278	0.66%
2024/01/18	0	0.00	1	38.10	38.00	-1	2,276	-0.04%
2024/01/17	11.1	38.20	1.5	38.68	37.85	9.6	2,257	0.42%
2024/01/16	1	39.30	0	0.00	39.20	1	2,217	0.05%
2024/01/15	7	40.21	4	40.16	39.95	3	2,206	0.14%
2024/01/12	279.3	39.18	0	0.00	39.10	279.3	2,170	12.87%	大買/鉅額交易
2024/01/11	5	39.58	0	0.00	39.20	5	2,147	0.23%
2024/01/10	15.1	39.68	0	0.00	39.25	15.1	2,173	0.69%
2024/01/09	6.2	40.17	3	39.98	39.90	3.2	2,152	0.15%
2024/01/08	14.2	41.43	3.2	41.85	40.80	11	2,110	0.52%
2024/01/05	13	40.93	11	40.67	40.90	2	2,032	0.10%
2024/01/04	36.1	39.89	11.6	39.78	39.90	24.5	1,888	1.29%
2024/01/03	9	38.82	13	38.90	38.80	-4	1,839	-0.22%
2024/01/02	1	39.10	1.3	38.92	39.10	-0.3	1,848	-0.02%
2023/12/29	4	38.79	0	0.00	38.85	4	1,839	0.22%
2023/12/28	13	38.77	0	0.00	38.80	13	1,844	0.70%
2023/12/27	25	39.04	6.7	39.11	39.10	18.3	1,853	0.99%
2023/12/26	5	38.90	1.1	38.90	39.00	4	1,838	0.21%
2023/12/25	1.1	38.40	0.3	38.45	38.45	0.8	1,836	0.04%
2023/12/22	3	37.93	1.3	38.18	38.25	1.7	1,830	0.09%
2023/12/21	3	37.72	2.1	38.00	37.70	0.9	1,822	0.05%
2023/12/20	27.1	38.75	0	0.00	38.00	27.1	1,809	1.49%
2023/12/19	21	38.10	21.2	38.27	38.50	-0.2	1,782	-0.01%
2023/12/18	22	38.50	20	38.11	38.10	2	1,779	0.11%
2023/12/15	56.1	38.92	25	38.61	38.55	31.1	1,756	1.77%
2023/12/14	35.1	39.42	23	39.43	39.10	12.1	1,719	0.70%
2023/12/13	20	37.80	15	38.22	38.25	5	1,597	0.31%
2023/12/12	28	37.37	25	37.34	37.25	3	1,577	0.19%
2023/12/11	31	37.72	32	37.68	37.70	-1	1,543	-0.06%
2023/12/08	24	37.97	12	38.03	38.15	12	1,511	0.80%
2023/12/07	34	38.82	31.4	38.64	38.70	2.7	1,449	0.18%
2023/12/06	42.1	39.21	42	39.02	39.00	0.1	1,398	0.00%
2023/12/05	33	39.00	27.2	39.10	39.15	5.8	1,351	0.43%
2023/12/04	3	38.40	9.1	38.50	38.45	-6.1	1,303	-0.47%
2023/12/01	1	37.85	2	38.00	37.85	-1	1,283	-0.08%
2023/11/30	2	37.55	5.1	37.62	37.50	-3.1	1,290	-0.24%
2023/11/29	1	37.40	0	0.00	37.35	1	1,300	0.08%
2023/11/28	1	37.65	0	0.00	37.65	1	1,390	0.07%
2023/11/27	0	0.00	10.6	37.74	37.70	-10.6	1,394	-0.76%
2023/11/24	5	36.60	6	36.54	36.80	-1	1,350	-0.07%
2023/11/23	0	36.40	3.2	36.69	36.60	-3.2	1,357	-0.23%
2023/11/22	1	36.25	0.1	36.35	36.25	0.9	1,345	0.07%
2023/11/21	0	0.00	0.1	36.15	36.10	-0.1	1,349	-0.01%
2023/11/20	0	0.00	11.1	36.31	36.45	-11.1	1,332	-0.83%
2023/11/17	0.3	35.65	0.1	35.55	35.75	0.2	1,319	0.02%
2023/11/16	0	0.00	5.1	35.45	35.55	-5.1	1,338	-0.38%
2023/11/15	0	0.00	2.9	35.28	35.50	-2.9	1,359	-0.21%
2023/11/14	8	35.11	12.1	34.95	34.95	-4.1	1,374	-0.30%
2023/11/09	2	34.80	0.3	34.80	34.75	1.7	1,430	0.12%
2023/11/08	0.2	35.30	0	0.00	35.20	0.2	1,488	0.01%
2023/11/07	2	35.25	6.2	35.41	35.40	-4.2	1,524	-0.28%
2023/11/06	3.2	35.04	9	35.18	35.05	-5.9	1,543	-0.38%
2023/11/03	1	35.00	1.1	35.00	35.10	-0.1	1,561	-0.01%
2023/11/02	3	34.98	2.2	35.01	34.90	0.8	1,581	0.05%
2023/11/01	0	0.00	4.3	34.49	34.40	-4.3	1,589	-0.27%
2023/10/31	3	34.15	0.6	34.20	34.15	2.4	1,652	0.15%
2023/10/30	26.5	34.53	7	34.64	34.45	19.5	1,747	1.12%
2023/10/27	1	34.60	9	34.68	34.55	-8	1,744	-0.46%
2023/10/26	0	0.00	3	33.45	33.40	-3	1,764	-0.17%
2023/10/25	0	0.00	0.2	34.20	34.05	-0.2	1,782	-0.01%
2023/10/24	12	34.00	2.2	34.23	34.40	9.9	1,845	0.53%
2023/10/20	2.1	32.95	0	0.00	33.05	2.1	1,877	0.11%
2023/10/18	5	33.75	0	0.00	34.10	5	1,897	0.26%
2023/10/17	3	34.00	6	33.95	33.75	-3	1,868	-0.16%
2023/10/16	0	0.00	0.2	33.65	33.70	-0.2	1,877	-0.01%
2023/10/13	0.1	33.75	0	0.00	33.75	0.1	1,879	0.00%
2023/10/11	5	33.85	0	0.00	33.80	5	1,872	0.27%
2023/10/06	2	34.18	6.3	34.20	34.10	-4.3	1,850	-0.23%
2023/10/02	1	33.00	1	33.00	33.25	0	1,798	0.00%
2023/09/28	10	33.20	9	33.41	33.15	1	1,805	0.06%
2023/09/26	11	32.42	0	0.00	32.35	11	1,826	0.60%
2023/09/25	1	33.00	1.1	32.74	33.00	-0.1	1,822	-0.01%
2023/09/22	0	0.00	1	32.60	32.55	-1	1,822	-0.05%
2023/09/21	3	32.80	0	0.00	32.80	3	1,821	0.16%
2023/09/20	2.4	33.02	7	33.21	33.10	-4.6	1,815	-0.25%
2023/09/19	1	33.40	0	0.00	33.25	1	1,811	0.06%
2023/09/18	3	33.50	0.1	33.63	33.60	2.9	1,806	0.16%
2023/09/15	11	33.57	0	0.00	33.50	11	1,809	0.61%
2023/09/14	0	0.00	0.1	33.85	33.90	-0.1	1,787	-0.01%
2023/09/13	0	0.00	1	33.60	33.70	-1	1,790	-0.06%
2023/09/12	0.2	33.75	0	33.95	33.75	0.2	1,794	0.01%
2023/09/11	0	0.00	4	33.88	33.95	-4	1,787	-0.22%
2023/09/08	6	33.67	3.1	33.70	33.75	2.9	1,778	0.16%
2023/09/07	5	33.75	0	0.00	33.70	5	1,777	0.28%
2023/09/06	7	33.93	0	0.00	33.95	7	1,776	0.39%
2023/09/05	1	34.15	7	34.30	34.05	-6	1,761	-0.34%
2023/09/04	6	34.01	5	33.99	34.00	1	1,743	0.06%
2023/09/01	6.5	33.65	2.1	33.76	34.00	4.5	1,703	0.26%
2023/08/31	0.1	32.10	4.3	32.29	32.45	-4.2	1,598	-0.26%
2023/08/29	0.5	32.00	1.1	31.75	32.05	-0.6	1,568	-0.04%
2023/08/28	1	31.25	0	31.30	31.10	1	1,551	0.06%
2023/08/25	1	31.10	0.1	31.30	31.00	0.9	1,547	0.06%
2023/08/24	2	31.50	7	31.24	31.30	-5	1,539	-0.32%
2023/08/23	5	31.40	1	31.30	31.30	4	1,539	0.26%
2023/08/22	0	0.00	4	31.28	31.45	-4	1,529	-0.26%
2023/08/21	2	31.90	0.3	32.07	31.70	1.7	1,502	0.11%
2023/08/18	0	0.00	10	32.25	32.60	-10	1,471	-0.68%
2023/08/17	7	31.93	1	31.30	31.95	6	1,438	0.42%
2023/08/16	1	31.00	0.2	31.00	31.35	0.8	1,408	0.06%
2023/08/15	3	31.27	0.4	31.15	30.90	2.6	1,390	0.18%
2023/08/14	9	31.10	27	31.84	31.20	-18	1,373	-1.31%
2023/08/11	13	32.87	11	32.90	32.70	2	1,310	0.15%
2023/08/10	0	0.00	2.4	32.42	32.70	-2.4	1,270	-0.18%
2023/08/09	2.5	32.28	1	32.30	32.15	1.5	1,235	0.12%
2023/08/08	10.4	32.60	4	32.64	32.45	6.4	1,205	0.53%
2023/08/07	8	31.94	5	32.10	32.05	3	1,172	0.26%
2023/08/04	15.2	31.78	15	31.85	31.80	0.2	1,144	0.02%
2023/08/02	17	31.85	10	31.96	31.90	7	1,076	0.65%
2023/08/01	2	30.55	5	30.70	30.90	-3	974	-0.31%
2023/07/31	6	30.00	4	30.10	30.55	2	952	0.21%
2023/07/28	0	0.00	2	29.25	29.65	-2	879	-0.23%
2023/07/27	1.2	28.63	10	28.62	28.95	-8.8	846	-1.04%
2023/07/26	8.1	30.01	14	30.06	29.95	-5.9	779	-0.76%
2023/07/25	11.1	29.80	9	29.86	29.90	2.1	715	0.29%
2023/07/24	0.1	30.00	2.1	29.86	29.85	-2.1	689	-0.30%
2023/07/21	2	29.88	0	0.00	29.90	2	661	0.30%
2023/07/19	11	29.93	0	0.00	29.85	11	633	1.74%
2023/07/18	0	0.00	10	30.00	29.90	-10	620	-1.61%
2023/07/17	1	30.10	0	0.00	30.10	1	621	0.16%
2023/07/14	1.3	30.06	4	30.09	30.00	-2.7	618	-0.44%
2023/07/13	0	0.00	1	30.10	30.05	-1	615	-0.16%
2023/07/10	0	0.00	2	30.15	30.20	-2	624	-0.32%
2023/07/07	0	0.00	12	30.32	30.10	-12	629	-1.91%
2023/07/05	1	30.75	0	0.00	30.75	1	601	0.17%
2023/07/04	0	0.00	3	30.70	30.65	-3	594	-0.50%
2023/07/03	2	30.25	0	30.20	30.30	2	572	0.35%
2023/06/30	0.1	30.00	0.2	30.10	30.10	-0.1	573	-0.02%
2023/06/27	0	0.00	1	29.80	29.75	-1	580	-0.17%
2023/06/26	0	0.00	0.4	29.85	29.80	-0.4	595	-0.07%
2023/06/21	0	0.00	0.6	29.85	29.85	-0.6	600	-0.10%
2023/06/20	0.3	29.73	0	0.00	29.70	0.3	605	0.05%
2023/06/19	1.1	29.57	9	29.80	29.80	-7.9	633	-1.24%
2023/06/16	0.2	30.01	0	0.00	29.85	0.2	628	0.04%
2023/06/15	0.1	30.30	0	0.00	30.20	0.1	615	0.02%
2023/06/14	1	30.35	2	30.50	30.30	-1	638	-0.16%
2023/06/12	4.2	30.37	3.3	30.45	30.55	0.9	687	0.14%
2023/06/07	1	30.05	0	0.00	29.90	1	689	0.14%
2023/06/05	1	29.75	5	29.75	29.80	-4	693	-0.58%
2023/06/02	0.1	29.65	3	29.60	29.60	-2.9	698	-0.41%
2023/06/01	0.7	29.52	0	0.00	29.40	0.7	697	0.10%
2023/05/31	2.2	29.64	0	0.00	29.55	2.2	698	0.31%
2023/05/30	1.2	29.61	0	0.00	29.60	1.2	696	0.18%
2023/05/29	0	0.00	1	29.65	29.60	-1	697	-0.14%
2023/05/26	0.1	29.78	0	0.00	29.65	0.1	692	0.01%
2023/05/25	0.2	29.93	0	0.00	29.90	0.2	688	0.03%
2023/05/24	0	0.00	1	29.90	29.90	-1	688	-0.15%
2023/05/23	3.1	29.77	3	29.78	29.80	0.1	689	0.02%
2023/05/22	0	0.00	2	29.55	29.55	-2	684	-0.29%
2023/05/19	0.1	29.55	3	29.45	29.45	-2.9	685	-0.42%
2023/05/18	0.1	29.65	0	0.00	29.55	0.1	682	0.01%
2023/05/17	0.2	29.25	2	29.40	29.40	-1.8	684	-0.26%
2023/05/16	0.5	29.34	4	29.31	29.15	-3.5	683	-0.51%
2023/05/15	0.4	29.21	0	0.00	29.25	0.4	687	0.06%
2023/05/12	0.4	29.42	0	0.00	29.35	0.4	689	0.06%
2023/05/11	0	29.45	0	0.00	29.25	0	701	0.00%
2023/05/10	1	29.40	1	29.50	29.55	0	705	0.00%
2023/05/09	0	0.00	2	29.65	29.45	-2	709	-0.28%
2023/05/08	1	29.90	0	0.00	29.90	1	709	0.14%
2023/05/05	2	29.75	5	29.71	29.70	-3	716	-0.42%
2023/05/04	0.3	29.60	0.1	29.85	29.70	0.2	723	0.02%
2023/05/02	0	0.00	1	29.70	29.55	-1	734	-0.14%
2023/04/28	0	29.40	0	0.00	29.70	0	738	0.00%
2023/04/27	0	0.00	2	29.48	29.45	-2	741	-0.27%
2023/04/26	2.3	29.55	3	29.17	29.70	-0.7	748	-0.09%
2023/04/25	4.4	29.00	0	0.00	28.75	4.4	735	0.60%
2023/04/24	3.9	29.07	2	29.10	29.25	1.9	734	0.26%
2023/04/21	5.6	29.34	0	0.00	29.10	5.6	732	0.76%
2023/04/20	3	29.83	0	0.00	29.60	3	726	0.41%
2023/04/19	3	30.27	1.7	30.35	30.30	1.3	717	0.19%
2023/04/18	1	30.30	0	0.00	30.30	1	719	0.14%
2023/04/17	4	30.58	0	0.00	30.45	4	719	0.56%
2023/04/14	9	30.77	0	0.00	30.70	9	719	1.25%
2023/04/13	0	0.00	1	30.65	30.75	-1	738	-0.14%
2023/04/12	1	30.60	2	30.55	30.65	-1	735	-0.14%
2023/04/11	2	30.40	1	30.60	30.65	1	736	0.14%
2023/04/10	3	30.43	1	30.30	30.55	2	731	0.27%
2023/04/07	0	0.00	1.5	30.27	30.40	-1.5	727	-0.21%
2023/04/06	1	30.10	2	30.05	30.15	-1	724	-0.14%
2023/03/30	1	30.00	0	0.00	30.10	1	708	0.14%
2023/03/29	0.1	30.25	6	30.33	30.25	-5.9	708	-0.83%
2023/03/28	0	0.00	1	30.35	30.10	-1	714	-0.14%
2023/03/27	15.5	30.01	1	29.80	30.00	14.5	729	1.99%
2023/03/24	1	29.65	0	0.00	29.60	1	718	0.14%
2023/03/23	1	29.50	0	0.00	29.50	1	714	0.14%
2023/03/22	0	29.00	4	29.64	29.55	-4	713	-0.56%
2023/03/21	1	28.80	0	0.00	28.85	1	697	0.14%
2023/03/20	0.1	28.80	0	0.00	28.80	0.1	743	0.01%
2023/03/16	4	28.24	2	28.05	28.15	2	716	0.28%
2023/03/15	1	28.85	4	28.73	28.70	-3	704	-0.43%
2023/03/14	0	0.00	1	29.40	29.25	-1	669	-0.15%
2023/03/13	1	28.90	5	29.20	29.45	-4	674	-0.59%
2023/03/10	1	29.15	0	0.00	29.20	1	667	0.15%
2023/03/09	0	29.80	0	0.00	29.45	0	668	0.00%
2023/03/08	2	29.68	0	0.00	29.85	2	689	0.29%
2023/03/07	0	0.00	6	29.50	29.55	-6	678	-0.88%
2023/03/06	0.8	29.25	0	0.00	29.25	0.8	680	0.12%
2023/03/03	0	0.00	11	29.20	29.20	-11	677	-1.62%
2023/02/23	0	0.00	1	29.05	29.15	-1	682	-0.15%
2023/02/22	1	28.95	0	0.00	28.95	1	698	0.14%
2023/02/21	1	29.05	0	0.00	29.15	1	724	0.14%
2023/02/20	1	28.95	0	0.00	28.95	1	735	0.14%
2023/02/17	3	28.85	1	28.80	28.80	2	741	0.27%
2023/02/15	5	28.53	0	0.00	28.65	5	768	0.65%
2023/02/13	2	28.60	0	0.00	28.65	2	783	0.26%
2023/02/10	3	28.95	0	0.00	29.00	3	783	0.38%
2023/02/09	2	28.75	10	28.86	28.75	-8	786	-1.02%
2023/02/07	0.2	29.40	0	0.00	29.45	0.2	814	0.02%
2023/02/06	2.4	29.21	3	29.23	29.40	-0.7	824	-0.08%
2023/02/03	2	29.30	8	29.18	29.30	-6	821	-0.73%
2023/02/02	3	28.98	2	29.15	29.15	1	815	0.12%
2023/02/01	3	29.00	1	29.05	28.90	2	804	0.25%
2023/01/31	5	29.01	0	0.00	29.00	5	805	0.62%
2023/01/17	0.2	28.75	0	0.00	28.70	0.2	804	0.02%
2023/01/16	4	28.65	0	0.00	28.65	4	801	0.50%
2023/01/13	1	29.10	1	29.05	29.05	0	795	0.00%
2023/01/12	0	0.00	1	29.20	29.20	-1	825	-0.12%
2023/01/11	0	0.00	2	29.20	29.20	-2	822	-0.24%
2023/01/10	0	29.65	1	29.55	29.55	-1	823	-0.12%
2023/01/09	1	29.95	0	0.00	29.90	1	829	0.12%
2023/01/06	0	0.00	18	29.57	29.75	-18	828	-2.17%
2023/01/05	1.5	29.65	0	0.00	29.50	1.5	834	0.18%
2023/01/03	15	29.65	27	29.63	29.65	-12	859	-1.40%
2022/12/30	0	0.00	2	29.10	29.20	-2	847	-0.24%
2022/12/28	1.3	28.60	0	0.00	28.50	1.3	845	0.15%
2022/12/22	0	0.00	3	28.48	28.45	-3	922	-0.33%
2022/12/21	1	28.30	0	0.00	28.25	1	963	0.10%
2022/12/20	0	0.00	1	29.00	28.45	-1	985	-0.10%
2022/12/16	2.4	28.53	0	0.00	28.60	2.4	1,001	0.24%
2022/12/15	0.1	28.75	0	0.00	28.70	0.1	1,011	0.01%
2022/12/14	1.2	28.89	0	0.00	28.75	1.2	1,020	0.12%
2022/12/13	0.2	29.05	5	28.60	28.90	-4.8	1,016	-0.47%
2022/12/12	9	28.89	4	28.65	29.10	5	1,010	0.49%
2022/12/08	0	0.00	1	27.60	27.60	-1	990	-0.10%
2022/12/07	0	0.00	0.2	27.50	27.50	-0.2	1,016	-0.02%
2022/12/06	2.2	27.84	0	0.00	27.75	2.2	1,016	0.22%
2022/12/05	1	28.00	7	27.99	27.90	-6	1,039	-0.58%
2022/12/02	1	28.20	0	0.00	27.95	1	1,069	0.09%
2022/12/01	6	28.47	3	28.45	28.25	3	1,091	0.27%
2022/11/30	3	28.58	1	28.20	28.65	2	1,094	0.18%
2022/11/29	2.1	27.87	0	0.00	27.85	2.1	1,072	0.20%
2022/11/28	0	0.00	2	27.90	27.90	-2	1,081	-0.18%
2022/11/25	0	0.00	0.3	28.00	27.65	-0.3	1,096	-0.03%
2022/11/24	0	0.00	10	27.80	27.75	-10	1,103	-0.91%
2022/11/23	0.1	27.50	0	0.00	27.80	0.1	1,108	0.01%
2022/11/22	0.1	27.50	0	0.00	27.55	0.1	1,121	0.01%
2022/11/21	11	27.45	0	0.00	27.60	11	1,136	0.97%
2022/11/17	2	27.20	2	28.00	28.05	0	1,130	0.00%
2022/11/16	0.1	27.40	3	27.30	26.95	-2.9	1,111	-0.26%
2022/11/15	0	0.00	1	27.30	27.60	-1	1,122	-0.09%
2022/11/14	4	27.65	1.3	27.65	27.60	2.7	1,139	0.24%
2022/11/09	1	26.80	1.5	26.60	26.80	-0.5	1,161	-0.04%
2022/11/08	0.4	26.10	4	26.10	25.95	-3.6	1,145	-0.32%
2022/10/28	0.2	24.20	0	0.00	24.35	0.2	1,178	0.02%
2022/10/25	0	0.00	6.1	24.08	23.70	-6.1	1,270	-0.48%
2022/10/21	0	0.00	0	24.20	23.95	0	1,331	0.00%
2022/10/19	1	23.90	0	0.00	24.05	1	1,337	0.07%
2022/10/17	1	24.10	0	0.00	23.90	1	1,351	0.07%
2022/10/14	0	0.00	0.1	24.35	24.15	-0.1	1,352	-0.01%
2022/10/13	2	23.93	2	24.00	23.85	0	1,365	0.00%
2022/10/11	2	24.18	0	0.00	24.05	2	1,390	0.15%
2022/10/06	0	25.15	0	0.00	25.20	0	1,399	0.00%
2022/10/03	0	0.00	1	25.05	25.15	-1	1,399	-0.07%
2022/09/29	1	24.80	2.2	24.75	24.75	-1.2	1,389	-0.09%
2022/09/28	5.5	23.90	0	0.00	23.95	5.5	1,354	0.41%
2022/09/27	2	24.63	10	24.90	24.70	-8	1,323	-0.60%
2022/09/26	0.3	25.20	10	25.30	24.95	-9.7	1,311	-0.74%
2022/09/23	1	25.85	0	0.00	25.90	1	1,302	0.08%
2022/09/22	2	26.20	0	0.00	26.25	2	1,302	0.15%
2022/09/21	2	26.70	0	0.00	26.60	2	1,290	0.15%
2022/09/20	1	26.95	2	26.90	26.85	-1	1,286	-0.08%
2022/09/19	1	27.05	0	0.00	26.95	1	1,289	0.08%
2022/09/16	0	0.00	0.1	27.30	27.10	-0.1	1,305	-0.01%
2022/09/15	1	27.00	1	27.50	27.55	0	1,297	0.00%
2022/09/14	0	0.00	0.2	27.15	27.00	-0.2	1,290	-0.01%
2022/09/07	0.7	26.66	0	0.00	26.40	0.7	1,208	0.05%
2022/09/06	0.6	27.17	0	0.00	27.05	0.6	1,187	0.05%
2022/09/05	0.1	27.55	0	27.45	27.45	0.1	1,173	0.01%
2022/09/01	10.4	27.78	1	27.70	27.75	9.4	1,165	0.81%
2022/08/31	0	0.00	0	28.10	28.30	0	1,140	0.00%
2022/08/30	5	27.85	0	0.00	27.85	5	1,139	0.44%
2022/08/29	4	28.08	0	0.00	28.05	4	1,131	0.36%
2022/08/26	2	28.35	0	0.00	28.40	2	1,110	0.18%
2022/08/25	10.7	28.05	0	0.00	28.00	10.7	1,097	0.98%
2022/08/23	0	28.15	0	0.00	28.00	0	1,091	0.00%
2022/08/22	1	27.75	0	0.00	28.35	1	1,084	0.09%
2022/08/19	2	27.75	0	0.00	27.90	2	1,059	0.19%
2022/08/18	0.2	27.75	0	0.00	27.70	0.2	1,035	0.02%
2022/08/17	0	0.00	0.2	28.20	28.10	-0.2	1,020	-0.02%
2022/08/12	1	28.30	0	0.00	28.40	1	994	0.10%
2022/08/11	0	0.00	10	28.30	28.35	-10	989	-1.01%
2022/08/03	2	26.75	6	26.65	26.70	-4	964	-0.41%
2022/08/02	5	27.25	10	27.20	27.20	-5	950	-0.53%
2022/08/01	8	27.48	2	27.40	27.80	6	930	0.64%
2022/07/29	27	29.93	0.1	29.90	30.00	27	894	3.01%
2022/07/28	5	29.78	0.1	29.95	29.80	5	848	0.58%
2022/07/27	2	29.68	0	0.00	29.75	2	822	0.24%
2022/07/26	4.1	29.93	0	0.00	29.85	4.1	805	0.51%
2022/07/22	6	29.58	0	0.00	29.65	6	780	0.77%
2022/07/21	4	29.86	0	0.00	29.75	4	779	0.51%
2022/07/20	2	30.13	0	0.00	29.80	2	778	0.26%
2022/07/19	26	29.69	5	30.20	30.15	21	775	2.71%
2022/07/18	3	29.68	2	29.65	29.90	1	769	0.13%
2022/07/15	3	28.73	0	0.00	28.70	3	754	0.40%
2022/07/14	3	29.48	0	0.00	29.55	3	734	0.41%
2022/07/13	0	30.00	0	0.00	29.85	0	732	0.00%
2022/07/12	1	29.75	2	29.75	29.60	-1	731	-0.14%
2022/07/11	1	30.30	1	30.25	30.20	0	725	0.00%
2022/07/07	1	31.05	1	31.00	31.05	0	718	0.00%
2022/07/06	1.1	30.82	0	0.00	30.85	1.1	742	0.15%
2022/07/04	0	0.00	2	31.05	30.90	-2	746	-0.27%
2022/07/01	2.1	32.57	0	0.00	31.45	2.1	749	0.28%
2022/06/30	1	32.75	1	33.00	32.60	0	760	0.00%
2022/06/29	1	33.75	1	33.85	33.75	0	750	0.00%
2022/06/27	0	0.00	1	35.10	35.00	-1	774	-0.13%
2022/06/20	0	0.00	1.1	34.00	33.60	-1.1	882	-0.12%
2022/06/14	1	34.25	0	0.00	34.55	1	984	0.10%
2022/06/13	20	34.26	0	0.00	34.50	20	1,000	2.00%
2022/06/08	0.1	34.95	0	0.00	35.35	0.1	1,010	0.01%
2022/06/06	2	34.75	0	0.00	34.90	2	1,021	0.20%
2022/06/01	0	0.00	0.2	34.90	34.60	-0.2	1,055	-0.02%
2022/05/27	0	0.00	5.5	34.70	34.65	-5.5	1,076	-0.51%
2022/05/26	0	0.00	0.1	34.50	34.40	-0.1	1,087	-0.01%
2022/05/19	1	34.00	0	0.00	34.25	1	1,171	0.09%
2022/05/17	0	0.00	3	34.02	34.20	-3	1,169	-0.26%
2022/05/16	3	33.90	2	33.70	33.85	1	1,179	0.08%
2022/05/13	2	33.20	5	33.15	33.25	-3	1,182	-0.25%
2022/05/12	5	33.07	0	0.00	32.85	5	1,172	0.43%
2022/05/10	1	33.40	0	0.00	33.65	1	1,151	0.09%
2022/05/09	0.8	34.00	20.4	33.95	33.90	-19.6	1,148	-1.70%
2022/05/06	3	34.30	1	34.25	34.40	2	1,149	0.17%
2022/05/05	5.2	34.86	0	0.00	34.85	5.2	1,158	0.44%
2022/05/04	2	34.95	0	0.00	35.00	2	1,163	0.17%
2022/05/03	0	0.00	1	34.80	34.85	-1	1,179	-0.08%
2022/04/29	0	34.90	0	0.00	34.65	0	1,192	0.00%
2022/04/28	1	34.45	7	34.55	34.45	-6	1,210	-0.50%
2022/04/27	0	34.15	0	0.00	34.60	0	1,213	0.00%
2022/04/26	0	34.95	1	34.50	34.70	-1	1,216	-0.08%
2022/04/25	2	34.65	0	0.00	34.55	2	1,219	0.17%
2022/04/22	1	35.50	0	0.00	35.45	1	1,222	0.08%
2022/04/21	2.1	35.25	1	35.30	35.20	1.1	1,236	0.09%
2022/04/20	1	34.60	0	0.00	34.65	1	1,231	0.08%
2022/04/19	4	34.73	0	0.00	34.85	4	1,233	0.32%
2022/04/18	28	34.57	0	0.00	34.60	28	1,248	2.24%
2022/04/14	0.1	35.00	0	0.00	34.95	0.1	1,284	0.01%
2022/04/13	1.3	34.65	0.1	34.95	34.85	1.2	1,298	0.09%
2022/04/12	8	34.63	0	0.00	34.45	8	1,305	0.61%
2022/04/11	3	35.35	1	35.45	35.10	2	1,285	0.16%
2022/04/08	3	35.55	0	0.00	35.60	3	1,282	0.23%
2022/04/07	7	35.65	0.4	36.00	35.55	6.6	1,279	0.52%
2022/04/06	4.6	35.61	11	35.61	35.70	-6.4	1,264	-0.51%
2022/04/01	2.4	35.94	2	35.93	35.90	0.4	1,240	0.03%
2022/03/31	1.1	36.10	0	0.00	36.10	1.1	1,233	0.09%
2022/03/30	11	36.14	1	36.10	36.05	10	1,234	0.81%
2022/03/29	5	36.19	1	36.15	36.15	4	1,240	0.32%
2022/03/28	13.2	36.31	1	36.15	36.40	12.2	1,228	0.99%
2022/03/25	4	38.28	6	38.44	38.40	-2	1,165	-0.17%
2022/03/24	0	38.65	0	0.00	38.65	0	1,159	0.00%
2022/03/23	3	38.97	27.1	38.89	38.95	-24.1	1,169	-2.06%
2022/03/22	2	38.62	41.1	38.55	38.80	-39.1	1,182	-3.31%
2022/03/21	15	38.34	4	38.20	38.35	11	1,186	0.93%
2022/03/18	2	38.25	15.3	38.40	38.80	-13.3	1,195	-1.11%
2022/03/17	2	37.55	2.2	38.01	37.95	-0.2	1,171	-0.01%
2022/03/16	8	37.29	2.2	37.62	37.25	5.9	1,164	0.50%
2022/03/15	4.1	37.09	0	0.00	37.10	4.1	1,164	0.35%
2022/03/14	2	37.30	1	37.30	37.30	1	1,170	0.09%
2022/03/11	0	0.00	1	37.40	37.10	-1	1,187	-0.08%
2022/03/10	2	37.30	0	0.00	37.30	2	1,193	0.17%
2022/03/09	1	36.65	1	36.85	37.05	0	1,213	0.00%
2022/03/08	4	36.69	0.1	37.10	36.55	3.9	1,221	0.32%
2022/03/07	2.5	37.21	0	0.00	37.30	2.5	1,220	0.20%
2022/03/04	0.3	38.15	0	0.00	37.95	0.3	1,228	0.02%
2022/03/02	1	37.55	1.2	37.92	37.95	-0.2	1,261	-0.02%
2022/03/01	10	37.75	4.2	37.76	37.80	5.8	1,280	0.45%
2022/02/25	1	37.20	2.3	37.28	37.25	-1.3	1,338	-0.09%
2022/02/24	3	37.15	0	0.00	37.10	3	1,349	0.22%
2022/02/23	0.3	37.90	1	37.85	37.85	-0.7	1,367	-0.05%
2022/02/22	0.1	37.90	0	0.00	37.85	0.1	1,380	0.00%
2022/02/21	3	38.10	11.6	38.07	38.30	-8.6	1,371	-0.63%
2022/02/18	0	0.00	2.3	37.46	37.50	-2.3	1,353	-0.17%
2022/02/17	2.2	37.40	6	37.48	37.40	-3.8	1,381	-0.28%
2022/02/16	1.1	37.40	0	0.00	37.35	1.1	1,391	0.08%
2022/02/15	1	37.40	8.2	37.36	37.30	-7.2	1,387	-0.52%
2022/02/11	0.1	37.15	0	0.00	36.95	0.1	1,443	0.00%
2022/02/10	1	36.85	0	0.00	37.05	1	1,454	0.07%
2022/02/08	1	36.95	1	37.00	36.95	0	1,475	0.00%
2022/02/07	1	36.15	3	36.67	36.75	-2	1,519	-0.13%
2022/01/26	2	35.50	0	0.00	35.50	2	1,533	0.13%
2022/01/25	10.4	35.46	1	35.20	35.30	9.4	1,595	0.59%
2022/01/24	8.4	35.60	1	35.65	35.80	7.4	1,605	0.46%
2022/01/21	10.2	35.96	0	0.00	35.95	10.2	1,612	0.63%
2022/01/20	2.1	36.30	3	36.35	36.35	-1	1,605	-0.06%
2022/01/19	1	36.50	1	36.35	36.40	0	1,607	0.00%
2022/01/18	0	0.00	2	36.25	36.25	-2	1,607	-0.12%
2022/01/17	3	35.95	1.9	36.19	36.00	1.1	1,605	0.07%
2022/01/14	7.1	36.35	0	0.00	36.20	7.1	1,596	0.44%
2022/01/13	21.4	36.61	0	0.00	36.70	21.4	1,608	1.33%
2022/01/12	2	36.78	0	0.00	36.80	2	1,612	0.12%
2022/01/11	4	36.58	0	0.00	36.85	4	1,623	0.25%
2022/01/10	6.1	36.64	6.4	36.62	36.70	-0.3	1,613	-0.02%
2022/01/07	5.3	36.97	0	0.00	36.90	5.3	1,607	0.33%
2022/01/06	2	37.23	0	0.00	37.30	2	1,600	0.12%
2022/01/05	5.3	37.43	0	0.00	37.45	5.3	1,599	0.33%
2022/01/04	2.5	37.59	1.1	37.65	37.55	1.4	1,608	0.09%
2022/01/03	5	37.64	0	0.00	37.70	5	1,605	0.31%
2021/12/30	1	37.70	8	37.67	37.75	-7	1,609	-0.43%
2021/12/29	1	37.60	0	0.00	37.80	1	1,624	0.06%
2021/12/28	2.3	37.63	0	37.70	37.60	2.3	1,641	0.14%
2021/12/27	6	37.41	14	37.60	37.60	-8	1,662	-0.48%
2021/12/24	6	37.39	5	37.40	37.45	1	1,685	0.06%
2021/12/23	21	37.45	9.1	37.44	37.45	11.9	1,706	0.70%
2021/12/22	2.3	37.70	1	37.60	37.65	1.3	1,692	0.08%
2021/12/21	6	37.58	0	0.00	37.65	6	1,705	0.35%
2021/12/20	3	37.68	0	0.00	37.65	3	1,722	0.17%
2021/12/17	12.1	37.78	0	0.00	37.70	12.1	1,721	0.70%
2021/12/16	17.2	37.87	0	0.00	37.85	17.2	1,715	1.00%
2021/12/15	11	38.00	2	38.05	38.00	9	1,706	0.53%
2021/12/14	18	38.32	10.8	38.13	38.10	7.2	1,705	0.42%
2021/12/13	0	0.00	5	38.75	38.75	-5	1,686	-0.30%
2021/12/07	0	0.00	8	38.75	38.85	-8	1,690	-0.47%
2021/12/06	10	38.50	1	38.75	38.65	9	1,685	0.53%
2021/12/03	0	0.00	1	38.75	38.75	-1	1,713	-0.06%
2021/12/02	1	38.55	3	38.60	38.60	-2	1,728	-0.12%
2021/12/01	0.8	38.60	0	0.00	38.65	0.8	1,747	0.04%
2021/11/30	10	37.95	12	37.94	38.50	-2	1,750	-0.11%
2021/11/29	5	37.66	0.3	37.90	37.75	4.7	1,749	0.27%
2021/11/26	12	37.97	3	38.02	38.00	9	1,793	0.50%
2021/11/25	23.1	38.37	0	38.30	38.20	23.1	1,799	1.29%
2021/11/24	2	38.43	6.1	38.52	38.50	-4.1	1,816	-0.23%
2021/11/23	7	38.14	1	38.25	38.00	6	1,776	0.34%
2021/11/22	4.1	38.43	0	0.00	38.40	4.1	1,772	0.23%
2021/11/19	2.2	38.57	0	38.85	38.55	2.1	1,754	0.12%
2021/11/18	4.9	38.50	0	0.00	38.45	4.9	1,789	0.27%
2021/11/17	0.3	38.45	3	38.38	38.50	-2.7	1,806	-0.15%
2021/11/16	5.1	38.37	1.2	38.44	38.40	3.9	1,823	0.21%
2021/11/15	3.3	38.79	2	38.90	38.85	1.3	1,914	0.07%
2021/11/12	3	38.73	3.1	38.78	38.85	-0.1	1,972	-0.01%
2021/11/11	14	38.67	3	38.77	38.50	11	2,024	0.54%
2021/11/10	2	39.03	8.1	39.17	39.15	-6.1	2,045	-0.30%
2021/11/09	1	38.75	0	0.00	38.80	1	2,093	0.05%
2021/11/08	2	38.58	13	38.61	38.65	-11	2,178	-0.50%
2021/11/04	31.1	38.65	3.2	38.70	38.85	27.9	2,371	1.17%
2021/11/03	9	37.60	0	0.00	37.65	9	2,446	0.37%
2021/11/02	11.2	37.62	3	37.83	37.65	8.2	2,548	0.32%
2021/11/01	0	0.00	0.3	38.60	38.20	-0.3	2,536	-0.01%
2021/10/28	8	38.10	0	0.00	38.30	8	2,579	0.31%
2021/10/26	1	38.10	5	38.10	38.15	-4	2,680	-0.15%
2021/10/25	4	38.05	1.1	38.21	38.10	2.9	2,702	0.11%
2021/10/22	0	0.00	5	38.20	38.20	-5	2,755	-0.18%
2021/10/21	0.3	38.30	0	0.00	38.20	0.3	2,785	0.01%
2021/10/20	7	38.50	0.6	38.55	38.40	6.4	2,812	0.23%
2021/10/19	5.3	38.65	0	0.00	38.55	5.3	2,859	0.19%
2021/10/18	1	38.70	1.2	38.66	38.75	-0.2	2,871	-0.01%
2021/10/15	2	38.43	2	38.55	38.40	0	2,901	0.00%
2021/10/14	1	38.40	0	0.00	38.40	1	2,934	0.03%
2021/10/13	1	38.50	0	0.00	38.30	1	3,020	0.03%
2021/10/12	12	38.44	1	38.60	38.60	11	3,027	0.36%
2021/10/08	1	39.00	3	39.20	38.95	-2	3,040	-0.07%
2021/10/06	0	0.00	1	39.29	38.35	-1	3,154	-0.03%
2021/10/05	1.2	38.21	3.1	38.80	38.95	-1.9	3,259	-0.06%
2021/10/04	0.1	38.46	0.1	38.49	38.40	0	3,258	0.00%
2021/10/01	9.2	38.74	1.1	38.37	38.70	8.1	3,280	0.25%
2021/09/30	15	39.32	1	39.30	39.40	14	3,303	0.42%
2021/09/29	1	39.00	23	38.99	38.90	-22	3,297	-0.67%
2021/09/28	1.5	39.00	1.2	38.41	39.20	0.3	3,315	0.01%
2021/09/27	6.8	38.73	6.4	38.80	38.75	0.4	3,306	0.01%
2021/09/24	0.1	39.37	1	39.35	39.10	-0.9	3,291	-0.03%
2021/09/23	4	39.24	0	0.00	39.05	4	3,309	0.12%
2021/09/22	17.1	39.01	4.5	39.08	38.90	12.6	3,336	0.38%
2021/09/17	9.1	39.92	1	39.90	39.80	8.1	3,362	0.24%
2021/09/16	5	40.29	0	0.00	40.25	5	3,388	0.15%
2021/09/15	0	40.48	0	0.00	40.90	0	3,415	0.00%
2021/09/14	6	41.06	0	0.00	40.65	6	3,430	0.17%
2021/09/13	0	0.00	1	40.60	40.85	-1	3,426	-0.03%
2021/09/10	4	40.79	8	40.82	40.90	-4	3,436	-0.12%
2021/09/09	5	40.50	8	40.51	40.65	-3	3,437	-0.09%
2021/09/08	0.1	40.45	25	40.14	40.25	-24.9	3,445	-0.72%
2021/09/07	4	40.86	7	40.70	40.75	-3	3,444	-0.09%
2021/09/06	3	40.82	2.1	40.72	40.50	0.9	3,432	0.03%
2021/09/03	3	42.23	1	42.50	41.85	2	3,447	0.06%
2021/09/02	5.1	42.23	10	42.41	42.35	-4.9	3,451	-0.14%
2021/09/01	7.2	42.20	5	42.45	42.50	2.2	3,474	0.06%
2021/08/31	12	41.69	23	41.61	42.50	-11	3,501	-0.31%
2021/08/30	4	41.76	4	41.59	42.00	0	3,521	0.00%
2021/08/27	6	40.86	5	41.11	41.25	1	3,516	0.03%
2021/08/26	11	40.59	12	40.62	40.85	-1	3,540	-0.03%
2021/08/25	13	40.89	25	41.02	41.05	-12	3,551	-0.34%
2021/08/24	3	40.65	9	40.96	41.15	-6	3,568	-0.17%
2021/08/23	3	40.35	31	40.40	40.40	-28	3,584	-0.78%
2021/08/20	3	39.58	2	40.08	40.35	1	3,605	0.03%
2021/08/19	1.1	40.85	9	40.52	40.25	-7.9	3,593	-0.22%
2021/08/18	7.1	39.46	17	40.05	40.45	-9.9	3,500	-0.28%
2021/08/17	7.1	39.57	18	39.67	39.25	-10.9	3,468	-0.31%
2021/08/16	10.3	41.07	3.1	40.70	40.70	7.2	3,447	0.21%
2021/08/13	2	40.35	5	40.49	40.75	-3	3,421	-0.09%
2021/08/12	16.1	39.44	9	39.89	40.30	7.1	3,356	0.21%
2021/08/11	13.6	38.78	20	38.52	38.90	-6.4	3,303	-0.19%
2021/08/10	29.2	38.11	1	37.80	37.70	28.2	3,274	0.86%
2021/08/09	19	37.89	12	37.74	38.20	7	3,207	0.22%
2021/08/06	19.3	43.57	52	43.57	43.80	-32.7	3,156	-1.03%
2021/08/05	4	43.29	69	43.37	43.35	-65	3,106	-2.09%
2021/08/04	3	43.80	2	43.95	43.70	1	3,219	0.03%
2021/08/03	0.1	44.15	28.2	44.06	44.00	-28	3,251	-0.86%
2021/08/02	0	0.00	7.2	43.74	43.95	-7.2	3,255	-0.22%
2021/07/30	22.1	43.05	3	43.20	43.00	19.1	3,232	0.59%
2021/07/29	13.1	43.70	5.3	43.69	43.70	7.8	3,226	0.24%
2021/07/28	2	43.40	9	43.98	43.80	-7	3,239	-0.22%
2021/07/27	0	0.00	12	43.89	43.80	-12	3,272	-0.37%
2021/07/26	6	43.53	19	43.61	43.80	-13	3,288	-0.40%
2021/07/23	0.2	43.14	26	43.16	43.30	-25.8	3,263	-0.79%
2021/07/22	17	42.67	10	42.69	42.45	7	3,236	0.22%
2021/07/21	7	42.39	14	42.45	42.40	-7	3,274	-0.21%
2021/07/20	4	42.55	5	42.65	42.75	-1	3,297	-0.03%
2021/07/19	7	42.59	57	42.32	42.80	-50	3,335	-1.50%
2021/07/16	0	0.00	5	41.42	41.35	-5	3,373	-0.15%
2021/07/15	13	41.02	0	0.00	41.15	13	3,442	0.38%
2021/07/14	21	41.04	9	41.06	41.15	12	3,514	0.34%
2021/07/13	17	41.41	31.1	41.39	41.10	-14.1	3,587	-0.39%
2021/07/12	21.1	40.40	23	40.65	40.75	-1.9	3,612	-0.05%
2021/07/09	3	39.85	11	39.94	39.85	-8	3,537	-0.23%
2021/07/08	1	39.80	7	39.96	40.00	-6	3,582	-0.17%
2021/07/07	1	39.70	16	39.73	39.80	-15	3,604	-0.42%
2021/07/06	11	39.21	12	39.37	39.35	-1	3,634	-0.03%
2021/07/05	6.3	39.16	7	39.61	39.10	-0.7	3,661	-0.02%
2021/07/02	31	39.10	1	39.00	39.00	30	3,699	0.81%
2021/07/01	11.1	39.05	8	38.90	38.95	3.1	3,772	0.08%
2021/06/30	5.1	39.05	5	39.00	39.10	0.1	3,847	0.00%
2021/06/29	1	39.10	9	39.08	39.15	-8	3,928	-0.20%
2021/06/28	10	38.50	11	38.97	39.15	-1	3,965	-0.03%
2021/06/25	15	38.63	2	38.73	38.45	13	4,054	0.32%
2021/06/24	15	38.55	26	38.77	38.75	-11	4,352	-0.25%
2021/06/23	0	0.00	1.1	37.99	38.05	-1.1	4,351	-0.02%
2021/06/22	6	37.40	0	0.00	37.45	6	4,428	0.14%
2021/06/21	10	37.35	4	37.26	37.15	6	4,491	0.13%
2021/06/18	16	37.48	0	0.00	37.40	16	4,520	0.35%
2021/06/17	0	0.00	3	37.60	37.65	-3	4,591	-0.07%
2021/06/16	3	37.65	0.2	37.70	37.60	2.8	4,612	0.06%
2021/06/15	0	0.00	1	37.75	37.75	-1	4,632	-0.02%
2021/06/11	2	37.33	3	37.55	37.55	-1	4,648	-0.02%
2021/06/09	8.1	36.61	0	0.00	36.30	8.1	4,690	0.17%
2021/06/08	21	36.87	1,502	36.82	36.80	-1,481	4,714	-31.41%	大賣/鉅額交易
2021/06/07	6	36.76	0	0.00	36.70	6	4,674	0.13%
2021/06/04	10.2	37.27	0	0.00	37.20	10.2	4,662	0.22%
2021/06/03	5.2	37.77	1	37.80	37.70	4.2	4,701	0.09%
2021/06/02	43	38.03	3	38.05	38.05	40	4,704	0.85%
2021/06/01	0	0.00	6	38.11	38.15	-6	4,696	-0.13%
2021/05/31	5	37.55	0	0.00	37.50	5	4,713	0.11%
2021/05/28	3.1	37.64	0	0.00	37.80	3.1	4,724	0.06%
2021/05/27	0	0.00	7	37.66	37.70	-7	4,811	-0.15%
2021/05/26	2.2	36.97	43	37.15	37.45	-40.8	4,866	-0.84%
2021/05/25	33	37.39	30	37.18	37.05	3	4,933	0.06%
2021/05/24	18	37.27	9	37.00	37.35	9	5,043	0.18%
2021/05/21	13	36.76	7	36.97	36.85	6	5,132	0.12%
2021/05/20	7.1	36.36	2	36.40	36.25	5.1	5,146	0.10%
2021/05/19	3.1	36.28	6	36.78	36.70	-2.9	5,150	-0.06%
2021/05/18	7.1	36.18	1	35.90	36.40	6.1	5,160	0.12%
2021/05/17	30	34.85	2	34.55	34.45	28	5,177	0.54%
2021/05/14	8.2	37.34	0	0.00	37.05	8.2	5,135	0.16%
2021/05/13	7	36.85	22	36.90	37.00	-15	5,092	-0.29%
2021/05/12	34.1	39.36	90	39.64	37.95	-55.9	5,049	-1.11%
2021/05/11	17.1	40.84	50	41.39	40.55	-32.9	4,897	-0.67%
2021/05/10	4	41.98	1	42.20	42.25	3	4,824	0.06%
2021/05/07	1	41.65	1	41.55	41.65	0	4,832	0.00%
2021/05/06	18.3	41.60	1	41.95	41.55	17.3	4,817	0.36%
2021/05/05	2	41.80	3	41.87	42.00	-1	4,781	-0.02%
2021/05/04	7	42.11	67	41.42	42.05	-60	4,761	-1.26%
2021/05/03	0	0.00	9	43.48	43.35	-9	4,685	-0.19%
2021/04/29	0	43.70	4	43.79	43.60	-4	4,661	-0.09%
2021/04/28	1	43.70	0	0.00	43.80	1	4,652	0.02%
2021/04/27	6.1	43.69	7	43.96	43.65	-0.9	4,679	-0.02%
2021/04/26	1	43.65	251.2	43.11	43.70	-250.2	4,624	-5.41%	大賣/鉅額交易
2021/04/23	7.2	42.56	3	42.77	42.50	4.2	4,577	0.09%
2021/04/22	9	43.91	33	43.65	43.30	-24	4,539	-0.53%
2021/04/21	6	43.11	7	43.54	43.60	-1	4,426	-0.02%
2021/04/20	12.7	42.11	4.2	42.29	42.40	8.5	4,394	0.19%
2021/04/19	2.1	42.63	33	42.62	43.00	-30.9	4,439	-0.70%
2021/04/16	1.4	41.26	11.5	41.23	41.50	-10.1	4,382	-0.23%
2021/04/15	4	40.25	6	40.46	40.40	-2	4,290	-0.05%
2021/04/14	2	39.95	4	40.30	39.90	-2	4,278	-0.05%
2021/04/13	11	40.48	16	40.48	40.25	-5	4,286	-0.12%
2021/04/12	12	40.20	24.1	40.14	40.30	-12.1	4,252	-0.28%
2021/04/09	21	40.70	6	40.69	40.75	15	4,206	0.36%
2021/04/08	1	40.45	11.3	40.51	40.70	-10.3	4,185	-0.25%
2021/04/07	6	40.18	20	39.85	40.20	-14	4,140	-0.34%
2021/04/06	8.2	39.64	7	39.74	39.60	1.2	4,068	0.03%
2021/04/01	27	39.34	0	0.00	39.75	27	3,998	0.68%
2021/03/31	49.3	39.73	4	39.53	39.55	45.3	3,897	1.16%
2021/03/30	41	39.32	54.8	39.91	39.95	-13.8	3,842	-0.36%
2021/03/29	86.6	39.54	246	39.48	39.25	-159.5	3,718	-4.29%	大賣/鉅額交易
2021/03/26	12	39.46	0	0.00	39.50	12	3,414	0.35%
2021/03/25	74.1	39.67	5	39.61	39.75	69.1	3,446	2.01%
2021/03/24	43	39.72	44	39.57	39.90	-1	3,377	-0.03%
2021/03/23	110	38.86	21	39.13	39.15	89	3,341	2.66%	大買/
2021/03/22	175	38.83	18	38.96	39.05	157	3,335	4.71%	大買/鉅額交易
2021/03/19	36	37.88	2	38.00	38.15	34	3,289	1.03%
2021/03/18	45	38.32	1	38.50	38.30	44	3,309	1.33%
2021/03/17	37	38.20	28	38.09	38.05	9	3,377	0.27%
2021/03/16	36	38.20	3	38.23	38.15	33	3,440	0.96%
2021/03/15	41	37.72	22	37.91	38.20	19	3,623	0.52%
2021/03/12	17	37.10	52	37.05	37.15	-35	3,907	-0.90%
2021/03/11	80	37.20	16	37.14	37.10	64	3,875	1.65%
2021/03/10	8	37.13	4	37.03	36.95	4	3,854	0.10%
2021/03/09	16	37.64	17	37.63	37.35	-1	3,847	-0.03%
2021/03/08	3	37.27	10.5	37.31	37.50	-7.5	3,800	-0.20%
2021/03/05	12	36.79	5	36.80	36.90	7	3,788	0.18%
2021/03/04	26	37.00	22	37.06	36.95	4	3,823	0.10%
2021/03/03	31	37.11	26	37.40	37.45	5	3,817	0.13%
2021/03/02	10.4	37.06	6	37.23	36.85	4.4	3,772	0.12%
2021/02/26	5.2	35.87	28	35.40	36.10	-22.8	3,750	-0.61%
2021/02/25	13	36.28	35	36.09	35.70	-22	3,697	-0.60%
2021/02/24	8	35.82	16	35.91	36.05	-8	3,646	-0.22%
2021/02/23	9.2	35.11	4	34.55	35.25	5.2	3,562	0.15%
2021/02/22	4	33.51	0	0.00	33.50	4	3,466	0.12%
2021/02/19	2	33.60	1	33.60	33.60	1	3,483	0.03%
2021/02/18	5	33.47	0	0.00	33.70	5	3,475	0.14%
2021/02/17	8	33.70	2	33.85	33.60	6	3,447	0.17%
2021/02/05	1	33.55	7	33.71	33.50	-6	3,404	-0.18%
2021/02/04	2	33.33	7	33.29	33.45	-5	3,395	-0.15%
2021/02/03	30	32.25	57	33.07	32.90	-27	3,406	-0.79%
2021/02/01	5	31.82	1	31.90	32.05	4	3,467	0.12%
2021/01/29	1	32.15	3	31.90	32.05	-2	3,511	-0.06%
2021/01/28	3	32.35	0	0.00	32.45	3	3,542	0.08%
2021/01/27	1	33.00	50	32.70	32.75	-49	3,641	-1.35%
2021/01/26	30	32.25	4	32.59	32.45	26	3,702	0.70%
2021/01/25	81	32.55	1	31.80	32.55	80	3,781	2.12%
2021/01/22	3	31.65	1.1	31.64	31.80	1.9	3,828	0.05%
2021/01/21	35	32.17	0	0.00	32.00	35	3,890	0.90%
2021/01/20	26	32.68	12	32.30	32.20	14	4,022	0.35%
2021/01/19	0	0.00	9	33.31	33.35	-9	4,056	-0.22%
2021/01/18	15	33.23	4	33.21	33.20	11	4,059	0.27%
2021/01/15	4	33.65	1	33.65	33.40	3	4,055	0.07%
2021/01/14	12	34.11	5	34.20	34.20	7	4,029	0.17%
2021/01/13	11	34.34	3	34.57	34.50	8	4,026	0.20%
2021/01/12	45	34.53	104.5	34.62	34.15	-59.5	4,009	-1.48%	大賣/
2021/01/11	2	33.75	152.5	33.69	33.40	-150.5	3,886	-3.87%	大賣/鉅額交易
2021/01/08	3	33.85	6	33.90	33.85	-3	3,853	-0.08%
2021/01/07	102	33.55	237	33.54	33.55	-135	3,864	-3.49%	大買/大賣/鉅額交易
2021/01/06	0	0.00	213	33.72	33.65	-213	3,912	-5.44%	大賣/鉅額交易
2021/01/05	60	33.30	383	33.30	33.30	-323	3,893	-8.30%	大賣/鉅額交易
2021/01/04	103	33.25	2	33.26	33.40	101	3,897	2.59%	大買/
2020/12/31	52	33.45	50	33.95	33.65	2	3,954	0.05%
2020/12/30	11	33.78	31	33.55	33.80	-20	4,050	-0.49%
2020/12/29	51	33.20	115	33.20	33.15	-64	4,052	-1.58%	大賣/
2020/12/28	6	33.19	1	33.15	33.15	5	4,062	0.12%
2020/12/25	0	0.00	0	34.05	33.30	0	4,052	0.00%
2020/12/23	1	33.20	1	33.00	33.00	0	4,219	0.00%
2020/12/22	11	33.42	2	33.75	33.15	9	4,330	0.21%
2020/12/21	1	34.40	8	34.26	33.80	-7	4,367	-0.16%
2020/12/18	6	33.93	6	34.19	33.75	0	4,351	0.00%
2020/12/17	2	33.55	0	0.00	33.50	2	4,374	0.05%
2020/12/16	0.2	34.00	4	34.03	34.00	-3.8	4,394	-0.09%
2020/12/15	2	33.43	0	0.00	33.40	2	4,362	0.05%
2020/12/14	4	33.93	8	34.02	33.85	-4	4,359	-0.09%
2020/12/11	34	33.61	27	33.98	34.40	7	4,327	0.16%
2020/12/10	13	33.35	7	33.49	33.50	6	4,267	0.14%
2020/12/09	30	32.10	60.5	31.96	32.75	-30.5	4,216	-0.72%
2020/12/08	93	33.75	15	33.20	32.85	78	4,122	1.89%
2020/12/07	20.3	36.14	15.9	36.44	36.50	4.4	3,829	0.12%
2020/12/04	1	36.45	6	36.68	36.40	-5	3,860	-0.13%
2020/12/03	2	36.70	2	36.85	36.40	0	3,906	0.00%
2020/12/02	28	37.03	4	37.08	36.95	24	4,075	0.59%
2020/12/01	8	37.14	14	37.54	37.50	-6	4,195	-0.14%
2020/11/30	15.1	37.53	14	37.74	37.60	1.1	4,223	0.03%
2020/11/27	10	37.43	2	37.20	37.35	8	4,223	0.19%
2020/11/26	11	36.87	3	36.80	36.85	8	4,279	0.19%
2020/11/25	21	36.81	9	37.02	37.05	12	4,336	0.28%
2020/11/24	0.4	35.55	0	0.00	35.65	0.4	4,360	0.01%
2020/11/23	3	35.15	1	35.15	35.55	2	4,590	0.04%
2020/11/20	4	35.19	0	0.00	35.05	4	4,667	0.09%
2020/11/19	3	36.30	12	35.85	35.85	-9	4,694	-0.19%
2020/11/18	36	35.85	1	36.15	35.60	35	4,830	0.72%
2020/11/17	1	36.40	7	36.33	36.50	-6	4,892	-0.12%
2020/11/16	5	36.10	0	0.00	36.20	5	5,145	0.10%
2020/11/13	2	36.65	2	37.00	36.55	0	5,398	0.00%
2020/11/11	3	36.57	1	36.50	36.80	2	5,479	0.04%
2020/11/10	1	36.30	1	36.60	36.15	0	5,508	0.00%
2020/11/09	2	35.75	31	35.27	35.90	-29	5,519	-0.53%
2020/11/06	54	34.66	20	34.80	34.80	34	5,540	0.61%
2020/11/05	1	34.30	3	34.87	35.00	-2	5,505	-0.04%
2020/11/04	24	33.62	20	34.13	34.50	4	5,445	0.07%
2020/11/03	27	33.76	170	34.10	34.10	-143	5,349	-2.67%	大賣/鉅額交易
2020/11/02	80	33.74	8	34.39	34.15	72	5,346	1.35%
2020/10/30	12	35.20	9	36.10	34.80	3	5,274	0.06%
2020/10/29	3	35.13	5	35.99	36.25	-2	5,237	-0.04%
2020/10/28	35.5	35.96	391	35.62	35.70	-355.6	5,193	-6.85%	大賣/鉅額交易
2020/10/27	15	37.80	12	37.89	37.35	3	5,119	0.06%
2020/10/26	4	38.81	0	0.00	38.75	4	5,087	0.08%
2020/10/23	0	0.00	6	39.00	39.00	-6	5,175	-0.12%
2020/10/22	2	38.85	2	38.65	39.10	0	5,247	0.00%
2020/10/21	1	39.10	0	0.00	39.05	1	5,337	0.02%
2020/10/20	17	39.50	5	39.90	39.35	12	5,414	0.22%
2020/10/19	4	39.49	7	39.50	39.50	-3	5,479	-0.05%
2020/10/16	5	39.03	8	39.48	38.85	-3	5,507	-0.05%
2020/10/15	9	38.98	1	39.80	39.10	8	5,583	0.14%
2020/10/14	320.5	39.78	15	39.88	39.85	305.5	5,570	5.48%	大買/鉅額交易
2020/10/13	21	38.88	6	39.71	38.90	15	5,575	0.27%
2020/10/12	0	0.00	8	39.68	39.90	-8	5,666	-0.14%
2020/10/08	3	38.93	13	39.42	39.70	-10	5,762	-0.17%
2020/10/07	47	38.89	3	38.78	38.95	44	5,736	0.77%
2020/10/06	0	0.00	3	40.00	40.00	-3	5,640	-0.05%
2020/10/05	39	39.19	1	39.45	39.25	38	5,637	0.67%
2020/09/30	12	39.46	10	39.00	39.10	2	5,642	0.04%
2020/09/29	5	39.71	3	40.37	39.00	2	5,653	0.04%
2020/09/28	2	39.78	8	39.91	39.95	-6	5,630	-0.11%
2020/09/25	31	38.77	35	39.18	38.05	-4	5,610	-0.07%
2020/09/24	29	38.83	0	0.00	38.10	29	5,532	0.52%
2020/09/23	6	39.68	5	40.35	40.30	1	5,528	0.02%
2020/09/22	36	40.10	6	39.66	39.95	30	5,481	0.55%
2020/09/21	9	40.44	6	40.10	40.10	3	5,449	0.06%
2020/09/18	4	40.01	1	40.00	40.10	3	5,414	0.06%
2020/09/17	69	40.47	13	40.19	40.00	56	5,411	1.03%
2020/09/16	1	40.30	2	40.30	40.45	-1	5,438	-0.02%
2020/09/15	15	40.14	12	40.38	40.40	3	5,467	0.05%
2020/09/14	2	40.55	5	40.50	40.25	-3	5,435	-0.06%
2020/09/11	507	41.74	38	41.50	41.10	469	5,441	8.62%	大買/鉅額交易
2020/09/10	2	41.40	19	41.81	42.00	-17	5,418	-0.31%
2020/09/09	21	41.48	4	41.95	41.50	17	5,438	0.31%
2020/09/08	27	41.79	12	41.72	42.00	15	5,394	0.28%
2020/09/07	30	41.60	28	42.09	41.75	2	5,353	0.04%
2020/09/04	36	40.93	54.6	40.44	40.60	-18.6	5,190	-0.36%
2020/09/03	16	39.31	10	39.18	39.00	6	5,060	0.12%
2020/09/02	10	39.95	19	40.03	40.00	-9	5,018	-0.18%
2020/09/01	3	40.10	7	40.48	40.25	-4	4,986	-0.08%
2020/08/31	4	39.45	17	39.90	39.50	-13	4,909	-0.26%
2020/08/28	24	39.46	1	39.80	39.15	23	4,876	0.47%
2020/08/27	211	39.81	10	39.62	40.50	201	4,813	4.18%	大買/鉅額交易
2020/08/26	5	38.76	38	38.31	39.00	-33	4,599	-0.72%
2020/08/25	21.3	37.51	13	37.75	37.85	8.3	4,523	0.18%
2020/08/24	35	37.39	4	37.25	37.40	31	4,474	0.69%
2020/08/21	25	37.96	22	37.53	38.10	3	4,383	0.07%
2020/08/20	60.3	36.78	13	36.59	36.30	47.3	4,360	1.08%
2020/08/19	23	37.06	25	37.17	37.60	-2	4,223	-0.05%
2020/08/18	18	35.46	1	35.35	35.05	17	4,023	0.42%
2020/08/17	6	34.85	1	35.50	34.65	5	3,984	0.13%
2020/08/14	7	35.36	11	35.05	35.25	-4	3,929	-0.10%
2020/08/13	2	33.78	2	33.88	33.50	0	3,869	0.00%
2020/08/12	2	34.73	0	0.00	34.55	2	3,827	0.05%
2020/08/10	1	35.30	0	0.00	35.15	1	3,739	0.03%
2020/08/07	0	0.00	6	35.18	35.20	-6	3,745	-0.16%
2020/08/06	6	34.93	3	35.75	35.10	3	3,740	0.08%
2020/08/05	1	35.90	15	35.89	36.15	-14	3,679	-0.38%
2020/08/04	1	35.75	2	36.15	36.15	-1	3,673	-0.03%
2020/08/03	1	36.00	3	35.63	35.75	-2	3,670	-0.05%
2020/07/31	3	35.93	98.5	35.69	35.40	-95.5	3,634	-2.63%
2020/07/30	3	36.47	12	36.25	36.10	-9	3,550	-0.25%
2020/07/29	35	35.99	30.9	35.92	36.25	4.1	3,524	0.12%
2020/07/28	0	0.00	14	34.35	34.40	-14	3,433	-0.41%
2020/07/27	18	34.91	2	34.95	34.45	16	3,373	0.47%
2020/07/24	82	35.24	8	35.21	35.20	74	3,299	2.24%
2020/07/23	13	35.12	12	35.55	35.90	1	3,206	0.03%
2020/07/22	1	34.00	0	0.00	34.30	1	3,116	0.03%
2020/07/21	1	33.20	12	34.18	34.15	-11	3,063	-0.36%
2020/07/20	10	33.19	1	32.80	33.20	9	2,968	0.30%
2020/07/17	5	33.58	9	33.64	33.25	-4	2,952	-0.14%
2020/07/16	39	33.01	23	33.31	33.65	16	2,874	0.56%
2020/07/15	1	31.50	13	31.53	32.15	-12	2,735	-0.44%
2020/07/14	2	32.30	6	32.46	32.55	-4	2,622	-0.15%
2020/07/13	11	32.06	15	32.07	32.00	-4	2,589	-0.15%
2020/07/10	1	31.85	0	0.00	31.85	1	2,645	0.04%
2020/07/08	0	0.00	11	32.97	32.80	-11	2,631	-0.42%
2020/07/07	10	33.15	11	33.47	33.00	-1	2,622	-0.04%
2020/07/06	3	32.65	9	32.83	33.35	-6	2,537	-0.24%
2020/07/03	69	32.24	29	32.45	32.30	40	2,501	1.60%
2020/07/02	0	0.00	8	32.18	32.20	-8	2,468	-0.32%
2020/07/01	1	31.10	0	0.00	31.10	1	2,406	0.04%
2020/06/30	5	30.85	6	31.07	31.05	-1	2,407	-0.04%
2020/06/29	0.5	30.70	37	30.82	30.75	-36.5	2,413	-1.51%
2020/06/24	13	31.13	4	31.11	31.20	9	2,416	0.37%
2020/06/23	17	30.98	21	31.44	30.90	-4	2,432	-0.16%
2020/06/22	38	31.11	17	31.65	31.60	21	2,381	0.88%
2020/06/19	0	0.00	1	30.80	30.60	-1	2,354	-0.04%
2020/06/18	2	30.48	2	30.80	30.60	0	2,345	0.00%
2020/06/17	7.4	31.29	4	31.20	30.85	3.4	2,313	0.14%
2020/06/16	1	30.40	11	31.55	31.90	-10	2,252	-0.44%
2020/06/15	10.2	30.48	3	30.12	30.00	7.2	2,203	0.32%
2020/06/12	3	29.10	4	29.85	30.25	-1	2,217	-0.05%
2020/06/09	0	0.00	4	31.00	30.90	-4	2,349	-0.17%
2020/06/08	0.3	30.75	1	30.75	30.75	-0.7	2,358	-0.03%
2020/06/05	1	30.90	1	30.90	30.90	0	2,356	0.00%
2020/06/04	8.3	31.09	0	0.00	30.65	8.3	2,375	0.35%
2020/06/03	9	30.63	64.5	30.96	31.10	-55.5	2,375	-2.34%
2020/06/02	0	0.00	3	29.95	30.15	-3	2,318	-0.13%
2020/06/01	31	29.96	0	0.00	30.00	31	2,339	1.32%
2020/05/29	1	29.95	3.5	29.87	29.50	-2.5	2,360	-0.10%
2020/05/28	3	30.00	10	30.00	30.05	-7	2,349	-0.30%
2020/05/27	10	29.32	17	29.39	29.50	-7	2,307	-0.30%
2020/05/26	49	28.59	20	28.67	29.15	29	2,240	1.29%
2020/05/25	13	26.60	6	27.31	27.30	7	2,148	0.33%
2020/05/21	0	0.00	5	25.85	25.75	-5	2,139	-0.23%
2020/05/20	0	0.00	1	26.10	25.65	-1	2,147	-0.05%
2020/05/19	0	0.00	6	26.10	26.20	-6	2,143	-0.28%
2020/05/15	0.7	25.80	0	0.00	25.35	0.7	2,139	0.03%
2020/05/13	0	0.00	2	26.15	26.40	-2	2,127	-0.09%
2020/05/12	3	26.40	1	26.30	26.25	2	2,131	0.09%
2020/05/11	7	26.32	4	26.53	26.50	3	2,124	0.14%
2020/05/08	1	25.70	1	25.75	25.70	0	2,123	0.00%
2020/05/07	0	0.00	1	25.50	25.50	-1	2,116	-0.05%
2020/05/05	4	25.58	0	0.00	25.40	4	2,170	0.18%
2020/04/29	3	25.30	3	26.00	25.75	0	2,200	0.00%
2020/04/28	0	0.00	1	25.30	25.10	-1	2,207	-0.05%
2020/04/27	0	0.00	5	25.10	25.25	-5	2,267	-0.22%
2020/04/24	0	0.00	3	24.40	24.45	-3	2,262	-0.13%
2020/04/23	3.1	24.74	0	0.00	24.65	3.1	2,270	0.14%
2020/04/17	5	25.23	0	0.00	25.00	5	2,297	0.22%
2020/04/16	4	24.91	4	25.29	25.10	0	2,312	0.00%
2020/04/15	3	24.78	0	0.00	24.85	3	2,286	0.13%
2020/04/14	0	0.00	1	24.70	24.85	-1	2,227	-0.04%
2020/04/13	4	24.46	3	24.40	24.40	1	2,249	0.04%
2020/04/10	0	0.00	1	24.10	24.10	-1	2,246	-0.04%
2020/04/09	1	23.45	10	23.55	23.60	-9	2,245	-0.40%
2020/04/08	0	0.00	10	23.35	23.60	-10	2,249	-0.44%
2020/04/07	13	22.80	16	22.92	22.80	-3	2,249	-0.13%
2020/04/06	23	22.52	1	22.15	22.50	22	2,239	0.98%
2020/03/31	1	23.75	0	0.00	22.95	1	2,227	0.04%
2020/03/27	1	22.15	1	21.75	21.80	0	2,200	0.00%
2020/03/26	1	21.25	1	21.70	21.45	0	2,176	0.00%
2020/03/25	1	21.50	3	21.50	21.50	-2	2,180	-0.09%
2020/03/24	3	21.00	3	20.85	20.90	0	2,162	0.00%
2020/03/23	6	19.98	1	20.15	19.90	5	2,176	0.23%
2020/03/19	1	17.75	0	0.00	17.65	1	2,168	0.05%
2020/03/17	1	20.00	0	0.00	20.40	1	2,159	0.05%
2020/03/16	0	0.00	4	21.83	21.30	-4	2,202	-0.18%
2020/03/13	1	20.90	0	0.00	21.65	1	2,184	0.05%
2020/03/12	2	23.50	0	0.00	23.20	2	2,126	0.09%
2020/03/10	2	24.03	0	0.00	24.80	2	2,187	0.09%
2020/03/09	6	24.76	0	0.00	24.30	6	2,295	0.26%
2020/03/05	0	0.00	1	26.15	26.25	-1	2,525	-0.04%
2020/03/04	3	25.02	3	25.30	25.15	0	2,568	0.00%
2020/03/03	10	25.60	12	25.55	25.55	-2	2,552	-0.08%
2020/03/02	0	0.00	3	25.95	25.60	-3	2,596	-0.12%
2020/02/27	0	0.00	4	25.96	26.20	-4	2,636	-0.15%
2020/02/26	0	0.00	3	26.00	26.30	-3	2,610	-0.11%
2020/02/25	3	25.67	0	0.00	25.90	3	2,591	0.12%
2020/02/24	4	26.66	0	0.00	26.25	4	2,561	0.16%
2020/02/21	3	27.45	0	0.00	27.05	3	2,540	0.12%
2020/02/18	1	27.35	0	0.00	27.15	1	2,539	0.04%
2020/02/13	0	0.00	1	27.75	27.45	-1	2,620	-0.04%
2020/02/12	0	0.00	15	27.62	27.65	-15	2,621	-0.57%
2020/02/11	16	27.33	0	0.00	27.30	16	2,657	0.60%
2020/02/10	0	0.00	3	27.25	27.35	-3	2,803	-0.11%
2020/02/07	5	27.71	2	27.40	27.20	3	2,813	0.11%
2020/02/06	9	27.42	18	27.74	28.00	-9	2,841	-0.32%
2020/02/05	20	27.00	33	27.12	27.20	-13	2,881	-0.45%
2020/02/04	11	27.42	0	0.00	27.35	11	2,883	0.38%
2020/02/03	1	27.25	0	0.00	27.20	1	2,997	0.03%
2020/01/31	21	28.08	1	28.30	28.20	20	3,331	0.60%
2020/01/30	1	28.50	0	0.00	28.10	1	3,311	0.03%
2020/01/20	2	31.35	1	31.35	31.20	1	3,257	0.03%
2020/01/17	0	31.30	0	0.00	31.40	0	3,268	0.00%
2020/01/16	0	0.00	1	31.70	31.70	-1	3,291	-0.03%
2020/01/15	3	31.45	1	31.55	31.30	2	3,303	0.06%
2020/01/10	1	32.20	0	0.00	32.10	1	3,406	0.03%
2020/01/09	1	31.45	0	0.00	31.50	1	3,555	0.03%
2020/01/07	3	31.80	0	0.00	31.80	3	3,685	0.08%
2020/01/06	2	31.25	0	0.00	31.00	2	3,680	0.05%
2020/01/03	9	31.59	41	31.65	31.55	-32	3,689	-0.87%
2020/01/02	2	32.03	0	0.00	32.00	2	3,681	0.05%
2019/12/31	11	31.90	0	0.00	31.90	11	3,688	0.30%
2019/12/30	4	31.61	0	0.00	31.60	4	3,684	0.11%
2019/12/26	1	31.15	0	0.00	31.35	1	3,741	0.03%
2019/12/25	1	31.55	0	0.00	31.35	1	3,762	0.03%
2019/12/24	2	31.40	5	31.60	31.70	-3	3,799	-0.08%
2019/12/23	5	31.10	0	0.00	31.15	5	3,849	0.13%
2019/12/20	2	31.40	0	0.00	31.25	2	3,847	0.05%
2019/12/18	6	31.80	3	31.65	32.00	3	3,885	0.08%
2019/12/13	1	31.60	0	0.00	31.70	1	3,899	0.03%
2019/12/12	0.2	31.65	2	31.95	31.70	-1.9	3,924	-0.05%
2019/12/11	2.9	31.98	0	0.00	31.65	2.9	3,916	0.07%
2019/12/10	0	0.00	2	33.28	33.35	-2	3,807	-0.05%
2019/12/09	0	0.00	2	32.98	33.05	-2	3,809	-0.05%
2019/12/06	3	32.87	1	32.40	32.40	2	3,790	0.05%
2019/12/05	4	33.09	6	33.03	33.30	-2	3,776	-0.05%
2019/12/04	7	32.76	4	32.89	33.10	3	3,808	0.08%
2019/12/03	2	32.20	8	32.75	32.85	-6	3,707	-0.16%
2019/12/02	3	32.17	3	32.30	31.90	0	3,632	0.00%
2019/11/29	504	32.13	9	31.70	30.95	495	3,512	14.09%	大買/鉅額交易
2019/11/28	6	31.58	4	31.35	31.30	2	3,436	0.06%
2019/11/27	4	30.88	1	30.90	31.20	3	3,442	0.09%
2019/11/26	4	30.79	20	30.83	30.70	-16	3,391	-0.47%
2019/11/25	0	0.00	2	29.65	29.75	-2	3,381	-0.06%
2019/11/20	5	30.10	0	0.00	29.60	5	3,635	0.14%
2019/11/19	1	30.05	0	0.00	29.85	1	3,750	0.03%
2019/11/13	0	0.00	3	29.85	29.70	-3	4,103	-0.07%
2019/11/12	3	29.92	0	0.00	30.00	3	4,134	0.07%
2019/11/11	0	0.00	1	30.95	30.65	-1	4,268	-0.02%
2019/11/08	0	0.00	2	30.00	30.65	-2	4,325	-0.05%
2019/11/07	12	31.48	20	32.55	30.80	-8	4,431	-0.18%
2019/11/06	2	31.18	1	31.20	31.20	1	4,393	0.02%
2019/11/05	2	31.25	4	30.83	31.15	-2	4,563	-0.04%
2019/11/04	3	31.13	5	31.00	30.75	-2	4,635	-0.04%
2019/10/31	19	31.70	23	31.73	31.70	-4	5,012	-0.08%
2019/10/30	17	31.50	12	32.40	32.65	5	4,869	0.10%
2019/10/28	0	0.00	1	29.80	29.95	-1	4,591	-0.02%
2019/10/24	0	0.00	20	29.83	29.80	-20	4,606	-0.43%
2019/10/23	18	29.59	0	0.00	29.35	18	4,589	0.39%
2019/10/22	1	29.95	0	0.00	30.00	1	4,601	0.02%
2019/10/21	3	30.05	2	30.03	30.20	1	4,655	0.02%
2019/10/18	0	0.00	0	30.15	30.15	0	4,653	0.00%
2019/10/17	1	30.50	16	29.90	30.15	-15	4,605	-0.33%
2019/10/15	2	29.50	8	29.76	29.45	-6	4,593	-0.13%
2019/10/14	1	29.00	0	0.00	29.30	1	4,531	0.02%
2019/10/09	3	28.35	3	28.35	28.75	0	4,586	0.00%
2019/10/08	1	28.25	0	0.00	28.25	1	4,634	0.02%
2019/10/07	0	0.00	2	28.45	28.50	-2	4,695	-0.04%
2019/10/04	13	28.14	5	28.11	28.35	8	4,766	0.17%
2019/10/03	0	0.00	10	28.35	28.40	-10	4,957	-0.20%
2019/10/02	3	27.10	5	27.44	27.55	-2	4,983	-0.04%
2019/10/01	2	27.03	2	27.70	27.00	0	5,067	0.00%
2019/09/27	2	27.45	3	27.98	27.45	-1	5,163	-0.02%
2019/09/26	9	28.18	2	27.90	27.90	7	5,186	0.13%
2019/09/25	5	28.50	0	0.00	28.50	5	5,205	0.10%
2019/09/23	2	28.68	4	28.83	28.95	-2	5,383	-0.04%
2019/09/20	6	29.32	1	29.40	28.95	5	5,436	0.09%
2019/09/18	7	29.70	24	29.84	29.45	-17	5,930	-0.29%
2019/09/17	1	29.65	3	29.53	29.50	-2	5,926	-0.03%
2019/09/16	0	0.00	2	29.20	29.20	-2	6,053	-0.03%
2019/09/10	0	0.00	15	28.40	28.75	-15	6,182	-0.24%
2019/09/09	0	0.00	20	28.36	28.75	-20	6,223	-0.32%
2019/09/06	25	28.85	0	0.00	28.60	25	6,327	0.40%
2019/09/05	1	29.65	0	0.00	29.55	1	6,406	0.02%
2019/09/04	0	0.00	10	29.22	29.80	-10	6,439	-0.16%
2019/09/03	11	29.17	0	0.00	29.00	11	6,584	0.17%
2019/09/02	3	29.65	6	29.70	29.60	-3	6,667	-0.04%
2019/08/30	9	29.18	3	29.40	29.40	6	6,696	0.09%
2019/08/28	0	0.00	4	29.16	29.75	-4	6,902	-0.06%
2019/08/27	7	30.12	6	30.05	29.10	1	6,961	0.01%
2019/08/26	8	30.57	13	30.27	30.55	-5	7,187	-0.07%
2019/08/23	3	30.80	8	31.31	30.65	-5	7,380	-0.07%
2019/08/22	51	30.59	8	30.52	30.50	43	7,476	0.58%
2019/08/21	3	29.60	3	30.00	29.85	0	7,625	0.00%
2019/08/20	3	29.50	9	29.82	29.85	-6	7,849	-0.08%
2019/08/19	3	29.30	8	29.95	29.70	-5	8,016	-0.06%
2019/08/16	4	29.31	22	29.67	29.25	-18	8,194	-0.22%
2019/08/15	10	29.00	0	0.00	28.95	10	8,021	0.12%
2019/08/14	4	28.33	17	29.06	29.10	-13	8,078	-0.16%
2019/08/13	4	28.98	3	29.00	28.65	1	7,934	0.01%
2019/08/12	16	28.82	3	28.83	29.05	13	7,932	0.16%
2019/08/08	3	28.05	12	28.35	28.65	-9	7,829	-0.11%
2019/08/07	4	27.76	5	28.17	28.00	-1	7,785	-0.01%
2019/08/06	14	26.89	4	27.03	26.90	10	7,765	0.13%
2019/08/05	11	27.24	8	27.84	27.50	3	7,740	0.04%
2019/08/02	1	26.45	4	25.95	26.25	-3	7,432	-0.04%
2019/08/01	0	0.00	2	25.08	25.05	-2	7,335	-0.03%
2019/07/31	6	25.17	2	25.10	25.25	4	7,382	0.05%
2019/07/29	1	26.00	1	26.05	26.15	0	7,349	0.00%
2019/07/26	1	26.10	0	0.00	26.00	1	7,355	0.01%
2019/07/25	0	0.00	5	26.30	26.25	-5	7,327	-0.07%
2019/07/24	3	26.32	2	26.35	26.20	1	7,313	0.01%
2019/07/23	4	26.15	0	0.00	26.10	4	7,288	0.05%
2019/07/22	1	26.90	0	0.00	26.55	1	7,218	0.01%
2019/07/19	2	26.88	1	26.85	27.00	1	7,194	0.01%
2019/07/18	5	27.10	1	26.75	27.25	4	7,182	0.06%
2019/07/17	0	0.00	2	27.03	26.45	-2	7,151	-0.03%
2019/07/16	0	0.00	8	25.80	26.10	-8	7,047	-0.11%
2019/07/15	3	26.08	0	0.00	25.95	3	6,997	0.04%
2019/07/11	1	26.35	0	0.00	26.70	1	6,848	0.01%
2019/07/10	146	26.98	2	26.98	26.80	144	6,779	2.12%	大買/鉅額交易
2019/07/09	6	27.41	137	27.12	27.35	-131	6,692	-1.96%	大賣/鉅額交易
2019/07/08	1	25.55	9	25.65	25.65	-8	6,489	-0.12%
2019/07/05	0	0.00	726	26.51	26.30	-726	6,415	-11.32%	大賣/鉅額交易
2019/07/04	16	27.20	2	27.60	27.00	14	6,316	0.22%
2019/07/03	3	27.80	1	27.60	27.55	2	6,198	0.03%
2019/07/02	1	28.10	1	28.25	28.25	0	6,143	0.00%
2019/07/01	2	27.88	0	0.00	27.80	2	6,108	0.03%
2019/06/28	5	28.47	2	28.43	28.10	3	6,040	0.05%
2019/06/27	5	29.00	12	29.25	29.35	-7	5,939	-0.12%
2019/06/26	0	0.00	1	30.50	29.80	-1	5,856	-0.02%
2019/06/25	8	30.07	5	30.33	30.65	3	5,568	0.05%
2019/06/24	0	0.00	1	28.50	28.75	-1	5,302	-0.02%
2019/06/21	20	27.96	1	28.00	28.55	19	5,269	0.36%
2019/06/20	3	29.03	0	0.00	29.00	3	5,090	0.06%
2019/06/19	0	0.00	11	28.73	29.30	-11	5,049	-0.22%
2019/06/17	4	28.83	1	28.65	28.80	3	4,927	0.06%
2019/06/14	10	29.11	210	28.73	29.15	-200	4,865	-4.11%	大賣/鉅額交易
2019/06/13	5	27.90	3	28.07	27.90	2	4,727	0.04%
2019/06/11	2	29.85	0	0.00	29.95	2	4,482	0.04%
2019/06/10	6	28.50	71	28.67	28.50	-65	4,286	-1.52%
2019/06/06	51	29.10	63	29.14	29.15	-12	4,152	-0.29%
2019/06/05	0	0.00	24	29.17	29.35	-24	4,100	-0.59%
2019/06/04	1	28.70	1	28.50	28.70	0	3,912	0.00%
2019/06/03	0	0.00	1	28.00	28.20	-1	3,815	-0.03%
2019/05/31	31	28.31	36	28.70	28.25	-5	3,700	-0.14%
2019/05/30	97	27.39	10	27.40	28.00	87	3,383	2.57%
2019/05/29	223	26.80	74	26.77	26.60	149	3,151	4.73%	大買/鉅額交易
2019/05/28	0	0.00	37	26.95	25.95	-37	2,933	-1.26%
2019/05/27	0	0.00	15	25.91	27.00	-15	2,663	-0.56%
2019/05/24	16	24.85	6	24.69	24.75	10	2,390	0.42%
2019/05/23	1,212	23.83	41	23.98	23.85	1,171	2,218	52.77%	大買/鉅額交易
2019/05/22	3	22.65	4	22.73	22.90	-1	2,008	-0.05%
2019/05/21	1	22.35	0	0.00	22.50	1	1,992	0.05%
2019/05/20	4	21.53	1	21.45	21.90	3	1,895	0.16%
2019/05/17	3	21.65	51	22.10	21.45	-48	1,865	-2.57%
2019/05/16	8	22.60	10	22.80	22.60	-2	1,810	-0.11%
2019/05/15	30	22.79	69	22.95	22.70	-39	1,783	-2.19%
2019/05/14	1	23.00	11	22.85	22.95	-10	1,721	-0.58%
2019/05/13	4	22.08	7	22.45	22.55	-3	1,583	-0.19%
2019/05/10	11	21.60	0	0.00	21.50	11	1,500	0.73%
2019/05/09	10	21.95	35	21.53	21.45	-25	1,487	-1.68%
2019/05/08	20	21.70	20	21.85	21.90	0	1,444	0.00%
2019/05/07	0	0.00	2	21.25	21.40	-2	1,405	-0.14%
2019/05/06	7	20.92	0	0.00	20.85	7	1,361	0.51%
2019/05/03	0	0.00	5	21.50	21.50	-5	1,338	-0.37%
2019/05/02	2	20.90	0	0.00	20.95	2	1,318	0.15%
2019/04/30	5	20.99	0	0.00	21.05	5	1,316	0.38%
2019/04/25	5	20.96	0	0.00	20.90	5	1,291	0.39%
2019/04/23	0	0.00	9	21.01	21.10	-9	1,278	-0.70%
2019/04/22	0	0.00	2	20.60	20.50	-2	1,235	-0.16%
2019/04/19	9	20.07	19	19.96	20.05	-10	1,279	-0.78%
2019/04/18	2	19.95	0	0.00	19.85	2	1,282	0.16%
2019/04/16	14	20.15	0	0.00	20.10	14	1,323	1.06%
2019/04/15	4	20.15	5	20.15	20.15	-1	1,334	-0.07%
2019/04/12	7	20.08	0	0.00	20.20	7	1,346	0.52%
2019/04/11	6	20.18	0	0.00	20.05	6	1,353	0.44%
2019/04/10	0	0.00	94	20.45	20.45	-94	1,356	-6.93%
2019/04/09	10	20.52	0	0.00	20.55	10	1,356	0.74%
2019/04/08	2	20.45	0	0.00	20.45	2	1,349	0.15%
2019/04/02	1	20.25	0	0.00	20.25	1	1,308	0.08%
2019/03/25	0	20.50	0	0.00	19.45	0	1,366	0.00%
2019/03/22	2	19.60	22	19.60	19.60	-20	1,380	-1.45%
2019/03/21	7	19.43	4	19.55	19.55	3	1,384	0.22%
2019/03/18	2	19.05	0	0.00	19.00	2	1,450	0.14%
2019/03/15	15	19.10	4	19.15	19.05	11	1,456	0.76%
2019/03/14	2	19.10	0	0.00	19.05	2	1,499	0.13%
2019/03/06	2	19.45	0	0.00	19.55	2	1,758	0.11%
2019/03/05	0	0.00	2	19.75	19.60	-2	1,802	-0.11%
2019/02/22	21	19.10	61	19.09	19.15	-40	1,909	-2.10%
2019/02/20	4	19.28	0	0.00	19.25	4	1,893	0.21%
2019/02/18	14	19.42	0	0.00	19.40	14	1,861	0.75%
2019/02/15	10	19.60	1	19.65	19.65	9	1,857	0.48%
2019/02/12	20	20.05	0	0.00	20.00	20	1,860	1.08%
2019/01/30	1	20.35	2	20.65	20.65	-1	1,857	-0.05%
2019/01/24	0	20.30	0	0.00	20.30	0	1,885	0.00%
2019/01/23	1	20.10	0	0.00	20.30	1	1,894	0.05%
2019/01/21	3	20.25	0	0.00	20.10	3	1,953	0.15%
2019/01/18	1	20.30	0	0.00	20.20	1	2,340	0.04%
2019/01/16	1	20.50	3	20.40	20.20	-2	2,461	-0.08%
2019/01/15	2	20.55	0	0.00	20.60	2	2,487	0.08%
2019/01/14	0	0.00	40	19.93	19.95	-40	2,497	-1.60%
2019/01/11	0	0.00	4	20.30	20.40	-4	2,821	-0.14%
2019/01/10	0	0.00	10	21.00	21.05	-10	2,800	-0.36%
2019/01/04	1	21.15	0	0.00	21.35	1	2,858	0.03%
2019/01/03	2	21.08	0	0.00	21.20	2	2,972	0.07%
2018/12/25	0	0.00	1	20.00	20.15	-1	3,328	-0.03%
2018/12/22	1	20.40	0	0.00	20.25	1	3,323	0.03%
2018/12/20	0	0.00	4	21.00	20.60	-4	3,299	-0.12%
2018/12/17	20	20.13	0	0.00	20.15	20	3,212	0.62%
2018/12/14	2	20.20	0	0.00	20.15	2	3,218	0.06%
2018/12/13	2	20.48	3	20.42	20.50	-1	3,207	-0.03%
2018/12/12	0	0.00	1	20.00	20.10	-1	3,178	-0.03%
2018/12/11	10	19.45	0	0.00	19.40	10	3,165	0.32%
2018/12/10	0	0.00	1	19.45	19.10	-1	3,199	-0.03%
2018/12/07	0	0.00	1	19.55	19.60	-1	3,222	-0.03%
2018/12/05	0	0.00	1	19.70	19.50	-1	3,122	-0.03%
2018/12/03	0	0.00	1	19.45	19.50	-1	3,133	-0.03%
2018/11/30	1	19.15	1	19.30	19.40	0	3,110	0.00%
2018/11/29	1	19.00	5	19.11	19.25	-4	3,143	-0.13%
2018/11/28	1	19.20	5	19.23	19.10	-4	3,116	-0.13%
2018/11/27	8	18.94	0	0.00	18.90	8	3,107	0.26%
2018/11/26	1	18.30	6	18.32	18.25	-5	3,046	-0.16%
2018/11/23	1	17.85	0	0.00	17.75	1	3,028	0.03%
2018/11/20	2	17.85	1	17.85	17.90	1	3,011	0.03%
2018/11/19	13	17.84	0	0.00	18.15	13	2,987	0.44%
2018/11/16	3	17.20	0	0.00	17.35	3	2,958	0.10%
2018/11/14	1	17.45	0	0.00	17.25	1	2,943	0.03%
2018/11/13	0	0.00	0	17.15	17.00	0	2,931	0.00%
2018/11/12	0	0.00	0	17.35	16.90	0	2,924	0.00%
2018/11/09	1	17.20	0	0.00	17.15	1	2,912	0.03%
2018/11/08	1	17.70	2	17.10	17.55	-1	2,928	-0.03%
2018/11/06	1	16.75	0	0.00	16.65	1	2,965	0.03%
2018/11/05	5	16.63	1	16.55	16.60	4	2,961	0.14%
2018/11/02	0	0.00	1	17.30	17.25	-1	2,928	-0.03%
2018/10/31	1	17.00	3	17.05	17.00	-2	2,907	-0.07%
2018/10/30	2	16.65	0	0.00	16.85	2	2,900	0.07%
2018/10/29	3	16.90	1	17.00	17.00	2	2,891	0.07%
2018/10/24	1	18.10	0	0.00	18.30	1	2,467	0.04%
2018/10/23	0	0.00	0	18.55	18.35	0	2,419	0.00%
2018/10/19	3	19.22	0	0.00	19.10	3	2,390	0.13%
2018/10/17	4	19.90	0	0.00	19.75	4	2,092	0.19%
2018/10/12	1	20.60	0	0.00	20.80	1	2,110	0.05%
2018/10/11	5	20.85	13	21.67	20.70	-8	2,114	-0.38%
2018/10/08	0	0.00	1	22.75	22.65	-1	1,955	-0.05%
2018/10/04	9	23.42	1	23.00	23.55	8	1,857	0.43%
2018/10/03	6	22.90	11	22.87	22.95	-5	1,753	-0.29%
2018/09/19	0	0.00	1	21.90	22.00	-1	1,923	-0.05%
2018/09/18	0	0.00	3	21.90	21.90	-3	1,939	-0.15%
2018/09/17	4	22.40	0	0.00	22.40	4	1,946	0.21%
2018/09/13	0	0.00	20	22.00	21.85	-20	1,873	-1.07%
2018/08/30	1	21.90	0	0.00	22.05	1	1,971	0.05%
2018/08/27	1	21.25	0	0.00	21.20	1	2,054	0.05%
2018/08/22	7	20.64	0	0.00	20.70	7	2,156	0.32%
2018/08/17	0	0.00	1	20.60	20.55	-1	2,289	-0.04%
2018/08/10	0	0.00	5	22.15	22.15	-5	2,322	-0.22%
2018/07/31	1	22.30	0	0.00	22.35	1	2,487	0.04%
2018/07/30	0	0.00	15	22.25	22.40	-15	2,485	-0.60%
2018/07/25	0	0.00	12	22.00	22.10	-12	2,456	-0.49%
2018/07/24	0	0.00	203	21.77	21.75	-203	2,423	-8.37%	大賣/鉅額交易
2018/07/20	2	20.85	0	0.00	20.85	2	2,288	0.09%
2018/07/18	0	0.00	23	21.47	21.15	-23	2,281	-1.01%
2018/07/17	0	0.00	1	21.50	21.45	-1	2,253	-0.04%
2018/07/16	23	21.60	0	0.00	21.60	23	2,252	1.02%
2018/07/11	1	21.30	0	0.00	21.25	1	2,331	0.04%
2018/07/10	5	21.44	0	0.00	21.35	5	2,376	0.21%
2018/07/09	1	21.70	0	0.00	21.50	1	2,376	0.04%
2018/07/04	0	0.00	2	21.75	21.70	-2	2,303	-0.09%
2018/07/03	1	20.90	1	21.00	21.00	0	2,311	0.00%
2018/07/02	4	21.58	0	0.00	21.40	4	2,256	0.18%
2018/06/29	0	0.00	2	22.10	22.10	-2	2,191	-0.09%
2018/06/15	10	22.90	10	22.50	22.50	0	2,154	0.00%
2018/06/14	0	0.00	5	22.10	22.10	-5	2,137	-0.23%
2018/06/12	0	0.00	1	22.20	22.25	-1	2,152	-0.05%
2018/06/07	17	22.81	198	22.78	23.20	-181	2,103	-8.61%	大賣/鉅額交易
2018/06/06	1	22.45	11	22.65	23.05	-10	2,064	-0.48%
2018/06/04	10	22.20	20	22.05	22.30	-10	1,981	-0.50%
2018/06/01	17	21.48	10	21.85	22.10	7	1,952	0.36%
2018/05/29	1	20.95	20	21.10	20.85	-19	1,891	-1.00%
2018/05/28	3	21.58	0	0.00	21.55	3	1,878	0.16%
2018/05/25	10	22.10	4	21.95	22.00	6	1,843	0.33%
2018/05/24	4	21.45	6	21.76	21.75	-2	1,805	-0.11%
2018/05/21	0	0.00	7	21.33	21.50	-7	1,755	-0.40%
2018/05/18	0	0.00	6	20.65	20.80	-6	1,705	-0.35%
2018/05/17	5	19.90	0	0.00	19.90	5	1,690	0.30%
2018/05/15	0	0.00	1	19.70	19.75	-1	1,723	-0.06%
2018/05/14	30	20.02	0	0.00	20.15	30	1,771	1.69%
2018/05/11	2	19.55	5	19.75	19.80	-3	1,792	-0.17%
2018/05/10	2	19.20	0	0.00	19.70	2	1,775	0.11%
2018/05/08	5	18.90	1	18.90	18.85	4	1,689	0.24%
2018/05/07	10	18.70	0	0.00	18.85	10	1,777	0.56%
2018/05/02	2	19.25	0	0.00	19.40	2	1,787	0.11%
2018/04/27	0	0.00	3	19.13	19.00	-3	1,889	-0.16%
2018/04/26	3	19.20	0	0.00	19.00	3	1,946	0.15%
2018/04/23	0	0.00	2	19.40	19.35	-2	2,222	-0.09%
2018/04/20	3	19.50	2	19.50	19.40	1	2,372	0.04%
2018/04/17	3	19.50	1	19.35	19.45	2	2,719	0.07%
2018/04/11	2	20.90	0	0.00	20.65	2	2,793	0.07%
2018/04/10	2	20.95	0	0.00	20.90	2	2,869	0.07%
2018/04/09	0	0.00	4	21.30	21.10	-4	2,984	-0.13%
2018/04/03	2	20.73	0	0.00	20.70	2	3,174	0.06%
2018/03/29	1	20.55	0	0.00	20.50	1	3,433	0.03%
2018/03/27	2	20.80	2	20.95	20.55	0	3,438	0.00%
2018/03/26	1	21.15	0	0.00	21.00	1	3,407	0.03%
2018/03/23	2	21.10	0	0.00	21.05	2	3,400	0.06%
2018/03/22	1	21.55	0	0.00	21.50	1	3,384	0.03%
2018/03/20	0	0.00	3	21.63	21.65	-3	3,359	-0.09%
2018/03/16	8	20.98	0	0.00	20.90	8	3,325	0.24%
2018/03/14	0	0.00	3	21.55	21.50	-3	3,265	-0.09%
2018/03/13	3	21.55	3	21.40	21.30	0	3,225	0.00%
2018/03/09	0	0.00	2	20.95	21.10	-2	3,204	-0.06%
2018/03/08	2	20.35	0	0.00	20.45	2	3,191	0.06%
2018/03/06	1	20.50	0	0.00	20.55	1	3,300	0.03%
2018/03/05	1	20.95	0	0.00	20.65	1	3,305	0.03%
2018/03/01	0	0.00	1	21.30	21.60	-1	3,366	-0.03%
2018/02/23	11	21.10	0	21.10	21.15	11	3,335	0.33%
2018/02/22	1	20.95	1	21.15	21.15	0	3,422	0.00%
2018/02/21	0	0.00	1	21.10	21.25	-1	3,444	-0.03%
2018/02/12	4	20.41	0	0.00	20.40	4	3,432	0.12%
2018/02/06	7	20.20	54	21.19	20.05	-47	3,411	-1.38%
2018/02/05	52	21.99	8	21.60	21.95	44	3,357	1.31%
2018/02/02	0	0.00	14	22.02	21.90	-14	3,319	-0.42%
2018/02/01	2	22.05	32	22.11	22.00	-30	3,334	-0.90%
2018/01/31	52	22.34	0	0.00	22.35	52	3,331	1.56%
2018/01/30	0	0.00	5	22.15	22.00	-5	3,329	-0.15%
2018/01/25	2	23.25	2	23.00	22.90	0	3,301	0.00%
2018/01/24	1	22.85	95.2	22.84	22.95	-94.2	3,310	-2.85%
2018/01/23	101	23.08	7	23.36	23.15	94	3,334	2.82%	大買/
2018/01/22	3	23.12	7	23.07	22.65	-4	3,294	-0.12%
2018/01/19	1	22.75	9	22.70	23.20	-8	3,279	-0.24%
2018/01/18	2	23.13	0	0.00	23.00	2	3,253	0.06%
2018/01/17	4	23.84	5	23.78	23.80	-1	3,185	-0.03%
2018/01/16	1	23.40	0	0.00	23.75	1	3,049	0.03%
2018/01/15	7	22.75	7	23.52	22.45	0	2,889	0.00%
2018/01/12	0	0.00	143	22.32	22.80	-143	2,644	-5.41%	大賣/鉅額交易
2018/01/11	3	21.65	2	21.80	21.90	1	2,536	0.04%
2018/01/10	5	21.90	9	22.04	22.00	-4	2,497	-0.16%
2018/01/09	4	21.38	1	21.80	21.35	3	2,444	0.12%
2018/01/08	0	0.00	14	22.35	21.45	-14	2,474	-0.57%
2018/01/04	0	0.00	6	22.00	21.80	-6	2,401	-0.25%
2018/01/03	1	21.90	6	22.08	21.85	-5	2,314	-0.22%
2018/01/02	6	21.24	11	21.65	21.70	-5	2,187	-0.23%