國泰金 (2882)-國票-和平券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.0
漲跌
▲0.6
漲幅
+1.08%
成交量
18,478張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－國票-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-和平券商分點個股進出
國票-和平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
2024/05/22	0	55.60	1.1	55.71	56.00	-1.1	29,852	0.00%
2024/05/21	6.1	55.04	2	55.12	55.40	4.1	29,708	0.01%
2024/05/20	0.1	55.82	2.3	55.97	56.00	-2.2	29,367	-0.01%
2024/05/17	8.2	56.34	4.5	56.31	56.40	3.6	29,208	0.01%
2024/05/16	2	56.75	1	56.50	56.40	1	29,050	0.00%
2024/05/15	3	56.70	12.4	56.19	56.60	-9.4	28,227	-0.03%
2024/05/14	3.2	54.43	2	55.00	54.30	1.2	27,245	0.00%
2024/05/13	4.6	55.35	0	0.00	55.10	4.6	26,962	0.02%
2024/05/10	6	54.30	16.9	54.89	55.50	-10.9	26,191	-0.04%
2024/05/09	2	51.70	7.1	51.70	51.70	-5.1	24,534	-0.02%
2024/05/08	0	0.00	1	50.90	50.90	-1	24,131	0.00%
2024/05/07	0	0.00	3	50.80	50.90	-3	24,147	-0.01%
2024/05/06	0	0.00	4.3	51.09	50.90	-4.3	24,031	-0.02%
2024/05/02	0	0.00	4.3	50.58	50.30	-4.3	23,703	-0.02%
2024/04/30	0	0.00	3	51.03	50.50	-3	23,517	-0.01%
2024/04/29	1.1	50.59	6	50.38	50.80	-4.9	23,098	-0.02%
2024/04/26	0	0.00	1	49.15	48.90	-1	22,340	0.00%
2024/04/25	1.2	48.55	0	0.00	48.55	1.2	22,428	0.01%
2024/04/24	0	0.00	2	49.30	49.25	-2	22,385	-0.01%
2024/04/23	0	0.00	0	48.65	48.75	0	22,603	0.00%
2024/04/22	0	0.00	3.1	48.12	48.40	-3.1	22,828	-0.01%
2024/04/19	8.4	47.59	1.1	47.93	47.45	7.3	22,753	0.03%
2024/04/18	0	0.00	2.1	48.38	48.45	-2.1	22,431	-0.01%
2024/04/17	1.1	47.70	2	47.88	47.90	-0.9	22,340	0.00%
2024/04/16	6.1	48.08	0	0.00	47.85	6.1	22,176	0.03%
2024/04/15	1	49.10	0	0.00	48.95	1	21,808	0.00%
2024/04/12	2	49.20	0.4	49.05	49.05	1.6	21,657	0.01%
2024/04/11	13	49.57	15.1	49.87	49.70	-2.1	21,353	-0.01%
2024/04/10	0.2	48.90	0	0.00	48.75	0.2	20,845	0.00%
2024/04/09	0	0.00	7.5	49.32	49.45	-7.5	20,642	-0.04%
2024/04/08	0	0.00	0.2	48.20	48.35	-0.2	20,144	0.00%
2024/04/03	0.1	48.31	0	0.00	48.05	0.1	20,142	0.00%
2024/04/02	0	0.00	6	48.75	48.95	-6	20,059	-0.03%
2024/04/01	0	0.00	3	48.93	48.95	-3	20,092	-0.01%
2024/03/29	0	0.00	6.1	48.54	48.65	-6.1	19,929	-0.03%
2024/03/28	0	0.00	3	48.10	48.25	-3	19,806	-0.02%
2024/03/27	0	48.10	0.1	48.05	48.20	-0.1	19,792	0.00%
2024/03/26	0	0.00	33.1	48.20	48.35	-33.1	19,800	-0.17%
2024/03/25	2	47.98	0	0.00	48.10	2	19,822	0.01%
2024/03/22	6	48.60	5	48.90	48.55	1	19,755	0.01%
2024/03/21	0	0.00	14.7	48.24	48.55	-14.7	19,329	-0.08%
2024/03/20	2	47.80	0	0.00	47.50	2	19,083	0.01%
2024/03/19	2.1	47.20	4.1	47.81	47.75	-2.1	19,384	-0.01%
2024/03/18	1	47.90	18	47.48	47.55	-17	19,301	-0.09%
2024/03/15	10	47.77	0	0.00	47.65	10	19,158	0.05%
2024/03/14	1	46.90	11.1	48.04	48.30	-10.1	18,269	-0.06%
2024/03/13	24	46.66	5.4	46.71	46.80	18.6	17,370	0.11%
2024/03/12	2	46.15	3	46.25	46.50	-1	17,141	-0.01%
2024/03/11	3	46.18	12.1	46.10	46.05	-9.1	16,726	-0.05%
2024/03/08	10	45.22	23	45.18	45.30	-13	16,215	-0.08%
2024/03/07	0	0.00	1	44.80	44.85	-1	15,741	-0.01%
2024/03/06	3.1	44.64	0	0.00	44.55	3.1	15,652	0.02%
2024/03/05	0.1	44.75	2	44.70	44.65	-2	15,917	-0.01%
2024/03/04	4	44.70	0	0.00	44.65	4	15,905	0.03%
2024/03/01	1	44.70	0.5	44.80	44.65	0.5	15,930	0.00%
2024/02/29	2	44.55	8	44.58	45.05	-6	15,994	-0.04%
2024/02/27	2	44.30	1.3	44.65	44.30	0.7	15,657	0.00%
2024/02/26	0.3	44.42	0	0.00	44.30	0.3	15,576	0.00%
2024/02/23	3.1	44.55	0.2	44.80	44.45	2.9	15,466	0.02%
2024/02/21	1.1	44.76	0	0.00	44.75	1.1	15,691	0.01%
2024/02/19	1.1	44.81	1	44.80	45.00	0	15,792	0.00%
2024/02/16	0	0.00	1	44.45	44.55	-1	15,816	-0.01%
2024/02/15	2.5	44.11	2	44.28	44.05	0.5	15,933	0.00%
2024/02/05	1.1	43.90	1	43.90	43.90	0.1	15,847	0.00%
2024/02/02	0.1	44.15	0	0.00	44.10	0.1	15,646	0.00%
2024/02/01	0	0.00	1	44.40	44.45	-1	15,568	-0.01%
2024/01/31	1	44.00	0	0.00	44.15	1	15,471	0.01%
2024/01/30	1.2	44.06	0	0.00	43.90	1.2	15,388	0.01%
2024/01/29	0	0.00	0	44.50	44.40	0	15,324	0.00%
2024/01/26	0.2	44.50	3	44.38	44.50	-2.8	15,340	-0.02%
2024/01/25	0.3	44.35	0	0.00	44.35	0.3	15,366	0.00%
2024/01/24	5.1	44.15	0	0.00	44.20	5.1	15,325	0.03%
2024/01/23	0.1	44.00	1	44.05	44.20	-1	15,272	-0.01%
2024/01/22	0.5	44.05	0	0.00	43.85	0.5	15,315	0.00%
2024/01/19	1.1	43.16	1	43.80	43.80	0.1	15,261	0.00%
2024/01/18	1.1	43.21	1	43.50	43.30	0.1	15,132	0.00%
2024/01/17	24.1	43.46	10	43.40	43.30	14.1	14,958	0.09%
2024/01/16	3.3	44.01	0	0.00	44.00	3.3	14,499	0.02%
2024/01/15	3	44.45	0	0.00	44.45	3	14,262	0.02%
2024/01/12	3	44.55	0	0.00	44.50	3	14,417	0.02%
2024/01/11	0	0.00	1	44.60	44.60	-1	14,442	-0.01%
2024/01/10	3	44.75	0	0.00	44.70	3	14,537	0.02%
2024/01/09	9.1	44.99	0	0.00	44.75	9.1	14,551	0.06%
2024/01/08	7.3	45.29	1	45.35	45.10	6.3	14,471	0.04%
2024/01/05	2	44.70	0	0.00	44.85	2	14,492	0.01%
2024/01/04	0.1	44.91	0	0.00	44.70	0.1	14,633	0.00%
2024/01/03	2.1	44.98	0	0.00	44.95	2.1	14,958	0.01%
2024/01/02	2	45.35	0	0.00	45.50	2	14,818	0.01%
2023/12/29	0.1	45.65	1	45.70	45.75	-0.9	14,897	-0.01%
2023/12/28	6.1	45.45	1	45.80	45.80	5.1	15,058	0.03%
2023/12/27	0.1	45.35	1	45.40	45.45	-0.9	15,076	-0.01%
2023/12/26	0.1	45.10	1	45.15	45.20	-0.9	15,031	-0.01%
2023/12/25	1.1	44.81	1	45.10	44.85	0.1	15,071	0.00%
2023/12/22	1.2	44.73	0	0.00	44.65	1.2	15,129	0.01%
2023/12/21	6.1	44.69	0	0.00	44.70	6.1	15,143	0.04%
2023/12/20	1	44.85	2	45.00	44.85	-1	15,167	-0.01%
2023/12/19	1.1	45.06	1	44.90	44.90	0.1	15,132	0.00%
2023/12/18	6.1	45.54	0	0.00	45.50	6.1	15,242	0.04%
2023/12/15	0.1	45.75	1	46.00	45.85	-0.9	15,385	-0.01%
2023/12/14	0.4	45.51	5.2	45.55	45.90	-4.7	15,090	-0.03%
2023/12/13	5.2	44.67	0	0.00	44.70	5.2	14,626	0.04%
2023/12/12	1.1	44.71	0	0.00	44.75	1.1	14,668	0.01%
2023/12/11	3.3	44.82	1	44.80	44.85	2.3	14,610	0.02%
2023/12/08	25.1	44.90	10	44.90	44.85	15.1	14,513	0.10%
2023/12/07	2.1	45.04	0	0.00	45.00	2.1	14,380	0.01%
2023/12/06	0.1	45.60	0	0.00	45.45	0.1	14,160	0.00%
2023/12/05	13.1	45.56	0	0.00	45.55	13.1	14,051	0.09%
2023/12/04	1	46.05	0	0.00	46.25	1	13,799	0.01%
2023/12/01	1	45.95	1	46.20	46.05	0	13,838	0.00%
2023/11/29	0.2	46.00	0	0.00	45.75	0.2	13,300	0.00%
2023/11/28	0.1	45.75	1.4	45.89	46.00	-1.3	13,420	-0.01%
2023/11/27	3	45.93	1	46.50	45.75	2	13,497	0.01%
2023/11/24	0	46.15	0.1	46.20	46.30	0	13,412	0.00%
2023/11/22	1	46.05	10.1	46.10	46.30	-9.1	13,527	-0.07%
2023/11/21	10.2	46.20	3.1	46.18	46.15	7.1	13,506	0.05%
2023/11/20	0.2	45.70	0.1	45.80	45.70	0.1	13,372	0.00%
2023/11/17	2.1	45.89	3.1	45.80	45.80	-1.1	13,436	-0.01%
2023/11/15	1.2	45.56	1.2	45.89	45.75	0	13,178	0.00%
2023/11/13	5	45.25	1	45.50	45.25	4	12,936	0.03%
2023/11/10	1	44.95	0	0.00	44.95	1	12,999	0.01%
2023/11/09	0.1	45.05	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	5	45.15	0	0.00	45.05	5	13,393	0.04%
2023/11/07	1.1	45.05	0	0.00	45.20	1.1	13,574	0.01%
2023/11/06	0.1	45.35	29	45.43	45.35	-29	13,650	-0.21%
2023/11/03	0	0.00	8	45.28	45.35	-8	13,730	-0.06%
2023/11/02	0	0.00	37	44.89	44.85	-37	13,962	-0.27%
2023/11/01	0	0.00	2	44.40	44.30	-2	13,947	-0.01%
2023/10/30	0.1	43.85	0	0.00	43.95	0.1	14,634	0.00%
2023/10/27	0.1	44.20	0	44.25	44.20	0.1	15,080	0.00%
2023/10/26	0	43.97	1	44.05	43.85	-1	15,462	-0.01%
2023/10/23	2	44.33	0	0.00	44.10	2	16,353	0.01%
2023/10/20	5.2	44.06	2	44.53	44.70	3.2	16,283	0.02%
2023/10/19	4.1	45.09	0	0.00	45.10	4.1	16,017	0.03%
2023/10/18	0	0.00	20	45.39	45.60	-20	15,992	-0.13%
2023/10/17	0.1	45.40	0	0.00	45.25	0.1	15,862	0.00%
2023/10/16	1.1	45.21	0	0.00	45.50	1.1	16,036	0.01%
2023/10/13	1.1	45.61	0.1	45.60	45.30	1.1	16,348	0.01%
2023/10/12	0	0.00	3.1	46.08	46.15	-3.1	16,565	-0.02%
2023/10/11	0	0.00	21.2	45.56	45.95	-21.2	16,466	-0.13%
2023/10/06	0	0.00	1	44.40	44.55	-1	16,194	-0.01%
2023/10/05	0	0.00	1	44.00	44.05	-1	16,381	-0.01%
2023/10/04	6.1	43.68	0	0.00	43.55	6.1	16,486	0.04%
2023/10/03	3	44.05	2.4	44.01	44.00	0.7	16,314	0.00%
2023/10/02	9	44.64	0	0.00	44.50	9	16,316	0.06%
2023/09/28	0.6	44.75	1	44.75	44.55	-0.4	16,601	0.00%
2023/09/27	0.1	44.45	0	0.00	44.60	0.1	16,568	0.00%
2023/09/26	4	44.40	0	0.00	44.45	4	16,547	0.02%
2023/09/25	0	44.70	0	0.00	44.85	0	16,456	0.00%
2023/09/21	17.1	44.81	0	0.00	44.90	17.1	16,526	0.10%
2023/09/20	5	45.77	0	0.00	45.70	5	16,348	0.03%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/15	1	46.65	7	46.73	46.65	-6	16,421	-0.04%
2023/09/14	9	46.71	5.1	46.84	46.90	3.9	16,289	0.02%
2023/09/13	0	0.00	5	46.65	46.75	-5	16,345	-0.03%
2023/09/12	0	0.00	1	46.60	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	2	46.45	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	1	46.15	46.30	-1	16,744	-0.01%
2023/09/07	0	45.70	0	0.00	45.70	0	17,001	0.00%
2023/09/06	2.1	45.90	0	0.00	45.80	2.1	17,246	0.01%
2023/09/05	2.1	46.38	0	0.00	46.45	2.1	17,354	0.01%
2023/09/04	0.1	46.60	0	0.00	46.65	0.1	17,791	0.00%
2023/09/01	0	0.00	2	46.20	46.60	-2	18,058	-0.01%
2023/08/31	1	45.60	1	45.70	45.60	0	17,967	0.00%
2023/08/30	0	0.00	1.1	46.00	46.10	-1.1	18,138	-0.01%
2023/08/29	4	45.88	4.5	45.74	46.05	-0.5	18,240	0.00%
2023/08/28	0	0.00	2	45.22	45.40	-2	18,361	-0.01%
2023/08/25	0.8	44.60	1	44.60	44.50	-0.2	19,481	0.00%
2023/08/24	3.1	44.44	0	0.00	44.65	3.1	19,716	0.02%
2023/08/23	2	44.65	0	0.00	44.70	2	20,015	0.01%
2023/08/22	3	44.98	0	0.00	45.00	3	20,119	0.01%
2023/08/21	0	45.35	0	0.00	45.40	0	20,286	0.00%
2023/08/16	2	45.05	1.1	45.20	45.10	0.9	20,645	0.00%
2023/08/15	1.1	45.41	0.1	45.40	45.40	1	21,046	0.00%
2023/08/14	5	45.39	13	45.65	45.40	-8	21,344	-0.04%
2023/08/11	8	46.80	17	46.57	46.45	-9	21,395	-0.04%
2023/08/10	0	0.00	2	46.80	46.60	-2	21,437	-0.01%
2023/08/09	3	46.50	0	46.65	46.45	3	21,514	0.01%
2023/08/08	0	0.00	7.5	47.02	47.05	-7.5	21,727	-0.03%
2023/08/07	0	0.00	3.2	46.65	46.45	-3.2	21,777	-0.01%
2023/08/04	3	46.32	3	46.65	46.30	0	21,795	0.00%
2023/08/02	7.7	46.26	11	46.43	46.20	-3.3	21,721	-0.02%
2023/08/01	0	0.00	28.6	46.72	47.25	-28.6	21,359	-0.13%
2023/07/31	8	45.96	5	46.27	45.75	3	20,808	0.01%
2023/07/28	1.5	45.65	0	0.00	45.75	1.5	20,486	0.01%
2023/07/27	0	0.00	3	45.85	46.00	-3	20,452	-0.01%
2023/07/26	6	45.10	8	45.20	45.35	-2	20,136	-0.01%
2023/07/25	0.1	44.50	1.5	44.50	44.55	-1.5	19,903	-0.01%
2023/07/24	1	44.10	0	0.00	44.20	1	19,925	0.01%
2023/07/21	1	44.35	10	44.35	44.40	-9	20,007	-0.04%
2023/07/20	6	44.67	1	44.80	44.75	5	20,025	0.02%
2023/07/19	11.1	45.11	0	0.00	44.50	11.1	19,914	0.06%
2023/07/18	22.1	45.05	6	45.02	45.05	16.1	19,807	0.08%
2023/07/17	12.5	44.28	6	44.88	45.00	6.5	19,538	0.03%
2023/07/14	0	0.00	9	44.01	44.10	-9	19,244	-0.05%
2023/07/13	1.1	43.67	2	43.80	43.60	-0.9	19,219	0.00%
2023/07/12	2	43.30	21	44.00	44.00	-19	19,104	-0.10%
2023/07/11	5.1	43.55	3	43.60	43.60	2.1	19,068	0.01%
2023/07/10	0	0.00	3	42.85	42.65	-3	19,014	-0.02%
2023/07/07	1	42.20	1	42.15	42.25	0	18,995	0.00%
2023/07/06	5	42.83	0	0.00	42.50	5	18,948	0.03%
2023/07/05	0	0.00	2	43.30	43.20	-2	18,679	-0.01%
2023/07/03	1	43.25	1	43.25	43.30	0	18,884	0.00%
2023/06/30	20	43.30	0	0.00	43.15	20	19,065	0.11%
2023/06/29	3.1	43.49	0	0.00	43.40	3.1	19,023	0.02%
2023/06/28	6	43.50	0	0.00	43.65	6	18,959	0.03%
2023/06/21	0.1	44.40	0	0.00	44.40	0.1	18,796	0.00%
2023/06/20	0	0.00	4	44.23	44.35	-4	18,939	-0.02%
2023/06/19	3	43.75	13	43.80	43.90	-10	19,245	-0.05%
2023/06/16	2	44.10	0	0.00	43.90	2	19,296	0.01%
2023/06/15	2	44.38	0	0.00	44.35	2	19,510	0.01%
2023/06/14	3	44.62	8	44.59	44.60	-5	19,815	-0.03%
2023/06/12	3.7	44.16	1	44.70	44.05	2.7	20,040	0.01%
2023/06/09	6.1	44.58	1	44.55	44.60	5.1	20,220	0.02%
2023/06/08	9.1	44.58	2	45.10	44.60	7.1	20,265	0.03%
2023/06/07	1	45.05	2	45.18	45.40	-1	20,307	0.00%
2023/06/06	4	45.30	1	45.25	45.25	3	20,210	0.01%
2023/06/05	0	0.00	29	45.40	45.25	-29	20,213	-0.14%
2023/06/02	0	44.25	0	0.00	44.45	0	19,891	0.00%
2023/06/01	6	43.98	0	0.00	44.00	6	19,911	0.03%
2023/05/31	2	44.43	0	0.00	44.30	2	19,733	0.01%
2023/05/30	1	44.65	0	0.00	44.50	1	18,585	0.01%
2023/05/29	0	0.00	19	45.17	44.75	-19	18,760	-0.10%
2023/05/26	1	44.20	0	0.00	43.90	1	18,509	0.01%
2023/05/25	6.1	44.14	4.3	44.25	44.05	1.8	18,466	0.01%
2023/05/24	6	44.49	8	44.45	44.80	-2	18,428	-0.01%
2023/05/23	5	44.87	10	45.10	44.80	-5	18,451	-0.03%
2023/05/22	1	45.20	0.3	45.00	45.15	0.7	18,615	0.00%
2023/05/19	9	45.04	13	45.05	45.15	-4	18,867	-0.02%
2023/05/18	8	44.19	14	44.34	44.40	-6	18,393	-0.03%
2023/05/17	5	43.90	17	43.80	43.95	-12	18,294	-0.07%
2023/05/16	0	0.00	5	43.59	43.60	-5	18,227	-0.03%
2023/05/15	0	0.00	11	42.75	43.35	-11	18,107	-0.06%
2023/05/12	17.2	42.81	0	0.00	42.65	17.2	18,034	0.10%
2023/05/11	0	0.00	11	43.48	43.70	-11	17,729	-0.06%
2023/05/10	1	43.00	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0	0.00	3	43.13	43.50	-3	17,476	-0.02%
2023/05/08	0	0.00	19.6	42.70	43.05	-19.6	17,565	-0.11%
2023/05/04	0	0.00	5	42.20	42.50	-5	18,392	-0.03%
2023/05/03	1	42.20	0	0.00	42.40	1	18,694	0.01%
2023/05/02	1.1	42.05	1	42.50	42.50	0.1	19,081	0.00%
2023/04/28	0.8	42.35	3	42.43	42.45	-2.2	19,559	-0.01%
2023/04/27	1	42.10	5	42.10	42.25	-4	19,728	-0.02%
2023/04/26	4	42.24	0	0.00	42.35	4	19,928	0.02%
2023/04/25	0	0.00	3.2	42.62	42.60	-3.2	20,081	-0.02%
2023/04/24	0	0.00	4	42.60	42.65	-4	20,163	-0.02%
2023/04/21	1	42.45	1	42.60	42.70	0	20,326	0.00%
2023/04/20	2	42.63	0	0.00	42.95	2	20,474	0.01%
2023/04/19	0	0.00	0	43.10	42.75	0	21,138	0.00%
2023/04/18	1	43.00	1	43.05	43.10	0	21,287	0.00%
2023/04/17	0	0.00	1	43.20	43.20	-1	21,528	0.00%
2023/04/14	3	43.05	4	43.00	43.15	-1	21,676	0.00%
2023/04/13	4	42.64	1	42.60	42.60	3	21,991	0.01%
2023/04/12	2	42.85	3	42.83	42.95	-1	23,366	0.00%
2023/04/11	1	42.40	0	0.00	42.65	1	23,436	0.00%
2023/04/10	0	0.00	4	42.56	42.55	-4	23,472	-0.02%
2023/04/07	0	0.00	13	42.14	42.25	-13	23,431	-0.06%
2023/04/06	0	0.00	2	41.95	42.00	-2	23,302	-0.01%
2023/03/31	1	41.70	0	0.00	41.80	1	23,594	0.00%
2023/03/30	3	41.85	0.1	41.80	41.60	2.9	23,594	0.01%
2023/03/29	0	0.00	1.3	41.72	41.85	-1.3	23,677	-0.01%
2023/03/28	0	0.00	0.3	41.65	41.55	-0.3	23,992	0.00%
2023/03/27	2	41.40	0	0.00	41.35	2	24,166	0.01%
2023/03/24	1.8	41.35	0	0.00	41.30	1.8	24,527	0.01%
2023/03/23	1.1	41.23	6	41.16	41.55	-4.9	24,585	-0.02%
2023/03/22	1	41.30	1	41.40	41.35	0	24,551	0.00%
2023/03/21	7	40.93	1	40.65	40.75	6	24,426	0.02%
2023/03/20	16.3	40.27	0	0.00	40.20	16.3	24,598	0.07%
2023/03/17	5	40.99	0	0.00	41.00	5	24,387	0.02%
2023/03/16	14.3	40.66	0.5	40.70	40.50	13.8	24,373	0.06%
2023/03/15	1	41.75	1	41.90	41.50	0	24,276	0.00%
2023/03/14	6.1	41.65	0	0.00	41.55	6.1	24,661	0.02%
2023/03/13	3.2	42.27	1	42.05	42.30	2.2	24,935	0.01%
2023/03/10	11.6	42.92	0	0.00	42.70	11.6	25,078	0.05%
2023/03/08	5.1	43.45	0	0.00	43.75	5.1	25,940	0.02%
2023/03/07	0.4	43.60	0.2	43.65	43.75	0.3	26,525	0.00%
2023/03/06	10.5	43.56	3.2	43.48	43.60	7.3	26,702	0.03%
2023/03/03	1.1	42.95	0.2	43.00	42.90	0.9	26,792	0.00%
2023/03/02	0	0.00	0.2	42.95	43.00	-0.2	26,977	0.00%
2023/03/01	20	42.98	2.2	43.02	42.75	17.8	27,137	0.07%
2023/02/23	6	43.46	0	43.40	43.30	6	26,909	0.02%
2023/02/22	3	43.32	0	0.00	43.35	3	26,842	0.01%
2023/02/21	14.4	43.69	0.2	44.00	43.85	14.2	26,799	0.05%
2023/02/20	16.3	44.38	5	44.34	44.45	11.3	26,879	0.04%
2023/02/17	0.5	43.90	7.3	43.81	44.00	-6.8	26,840	-0.03%
2023/02/16	0	0.00	0.1	42.95	43.05	-0.1	26,950	0.00%
2023/02/15	2	43.23	1	43.05	42.95	1	27,722	0.00%
2023/02/14	0	0.00	3.4	43.48	43.60	-3.4	27,665	-0.01%
2023/02/13	6.4	42.31	1.2	42.80	42.90	5.2	27,674	0.02%
2023/02/10	1	42.70	1.4	42.64	42.65	-0.4	27,777	0.00%
2023/02/08	1	42.85	0	0.00	42.85	1	27,871	0.00%
2023/02/07	0	0.00	1	43.00	42.80	-1	27,990	0.00%
2023/02/06	2	42.90	0	0.00	42.65	2	28,020	0.01%
2023/02/03	6	43.54	0	0.00	43.30	6	27,859	0.02%
2023/02/02	32.3	43.83	4.2	43.96	44.05	28.1	27,739	0.10%
2023/02/01	3.3	42.92	24	42.88	43.00	-20.7	27,346	-0.08%
2023/01/31	1	42.75	0.3	42.70	42.55	0.7	27,273	0.00%
2023/01/30	1	42.60	16	42.68	42.70	-15	27,171	-0.06%
2023/01/17	1	41.90	4	41.91	42.00	-3	26,752	-0.01%
2023/01/13	1.3	41.88	8	42.03	41.80	-6.7	27,003	-0.02%
2023/01/12	2	41.80	0.2	41.70	41.70	1.8	27,100	0.01%
2023/01/11	1	41.60	0	0.00	41.40	1	27,226	0.00%
2023/01/10	1	41.50	2	41.70	41.70	-1	27,398	0.00%
2023/01/09	9	41.80	7.3	41.73	42.00	1.7	27,590	0.01%
2023/01/06	0	0.00	4	40.67	40.75	-4	27,378	-0.01%
2023/01/05	1	40.25	4.2	40.23	40.25	-3.2	28,347	-0.01%
2023/01/04	1.8	40.04	0	0.00	39.95	1.8	28,290	0.01%
2023/01/03	0.4	40.00	0	0.00	39.95	0.4	28,532	0.00%
2022/12/30	3.1	39.84	42.5	39.95	40.00	-39.4	28,201	-0.14%
2022/12/29	2	40.18	0	0.00	40.10	2	26,812	0.01%
2022/12/28	2	40.65	10	40.89	40.65	-8	27,146	-0.03%
2022/12/26	2.1	40.90	5	41.20	41.00	-3	27,657	-0.01%
2022/12/23	30	41.40	14	41.17	41.15	16	28,154	0.06%
2022/12/22	2	40.25	5.1	40.17	40.40	-3.1	28,137	-0.01%
2022/12/21	14	39.97	1	40.10	40.00	13	28,540	0.05%
2022/12/20	9	40.01	0	0.00	40.15	9	28,645	0.03%
2022/12/19	7	40.41	0	0.00	40.15	7	28,562	0.02%
2022/12/16	4	40.18	4.1	40.21	40.20	-0.1	28,483	0.00%
2022/12/15	3	40.57	0	0.00	40.60	3	28,536	0.01%
2022/12/13	1.1	40.91	1	41.35	40.95	0.1	28,389	0.00%
2022/12/12	8	40.28	16	40.93	41.00	-8	28,282	-0.03%
2022/12/09	0	0.00	1	41.20	41.10	-1	28,268	0.00%
2022/12/08	22.4	40.88	5	40.90	40.75	17.4	28,141	0.06%
2022/12/07	2.1	41.74	1	42.00	41.40	1.1	28,225	0.00%
2022/12/06	3.2	41.93	0	0.00	41.40	3.2	28,216	0.01%
2022/12/05	5.5	42.93	62	42.89	42.85	-56.5	27,965	-0.20%
2022/12/02	28.2	44.06	0	0.00	44.00	28.2	27,585	0.10%
2022/12/01	2.2	44.08	5.3	44.22	44.15	-3.2	27,673	-0.01%
2022/11/30	0.1	43.74	4	43.84	43.55	-3.9	27,240	-0.01%
2022/11/29	51	42.38	58.1	42.83	43.45	-7.1	26,436	-0.03%
2022/11/28	2	42.13	0	0.00	42.00	2	26,038	0.01%
2022/11/25	1.4	42.67	2	42.90	42.55	-0.6	26,098	0.00%
2022/11/24	0	0.00	3.4	42.76	42.55	-3.4	26,129	-0.01%
2022/11/23	0	0.00	13	42.67	42.75	-13	26,779	-0.05%
2022/11/22	2	41.55	2	41.98	42.20	0	26,833	0.00%
2022/11/21	1	41.65	1	42.15	42.10	0	26,610	0.00%
2022/11/18	0	0.00	9	41.75	41.90	-9	26,485	-0.03%
2022/11/16	5	41.91	0	0.00	41.70	5	26,379	0.02%
2022/11/15	3.1	42.34	6.4	42.40	42.40	-3.3	26,222	-0.01%
2022/11/14	2.4	41.90	5	41.89	41.75	-2.6	25,892	-0.01%
2022/11/11	6	41.76	35.4	41.53	41.90	-29.4	25,414	-0.12%
2022/11/10	8	39.69	0	0.00	39.65	8	24,727	0.03%
2022/11/09	0	0.00	4	39.99	40.15	-4	24,595	-0.02%
2022/11/08	2	39.75	14.5	39.76	39.70	-12.5	24,398	-0.05%
2022/11/07	5	39.18	25.6	39.39	39.55	-20.6	24,294	-0.08%
2022/11/04	2	38.90	0	0.00	38.95	2	24,403	0.01%
2022/11/03	2	38.70	13	38.72	38.85	-11	24,406	-0.05%
2022/11/02	2	38.35	3	38.40	38.50	-1	24,309	0.00%
2022/11/01	2	37.68	0	0.00	38.10	2	24,291	0.01%
2022/10/31	4	37.96	0	0.00	37.80	4	24,394	0.02%
2022/10/28	3	38.23	0	0.00	38.25	3	24,292	0.01%
2022/10/27	25.2	38.70	3.2	38.95	38.50	22	24,119	0.09%
2022/10/26	1	38.55	11.2	38.17	38.50	-10.2	24,305	-0.04%
2022/10/25	1	37.20	6.1	37.50	37.50	-5.1	24,108	-0.02%
2022/10/24	0	0.00	24	37.09	37.00	-24	24,068	-0.10%
2022/10/21	52.1	36.73	0	0.00	36.55	52.1	24,012	0.22%
2022/10/20	13.1	37.51	5.1	37.96	37.85	8	23,418	0.03%
2022/10/19	2	38.25	4.3	38.37	38.30	-2.3	23,093	-0.01%
2022/10/18	1.4	37.69	6	38.07	38.15	-4.7	22,896	-0.02%
2022/10/17	3.2	36.94	1.5	37.63	37.65	1.7	22,912	0.01%
2022/10/14	12	37.76	1	38.10	37.65	11	22,757	0.05%
2022/10/13	68.5	38.24	9	37.58	37.45	59.5	22,489	0.26%
2022/10/12	11	39.40	0	0.00	39.55	11	21,438	0.05%
2022/10/11	2	39.73	3	39.70	39.60	-1	21,428	0.00%
2022/10/07	1.4	40.56	8	40.63	40.50	-6.6	21,263	-0.03%
2022/10/06	1.1	40.84	4	40.76	40.80	-2.9	21,251	-0.01%
2022/10/05	0	0.00	25	40.90	40.75	-25	21,353	-0.12%
2022/10/04	1	38.90	7.1	39.24	39.55	-6	21,088	-0.03%
2022/10/03	24	39.09	0	0.00	39.00	24	20,804	0.12%
2022/09/30	23.1	39.41	4	39.91	39.95	19	20,796	0.09%
2022/09/29	6.4	39.88	4	40.20	40.15	2.4	20,805	0.01%
2022/09/28	27.1	40.12	0	0.00	39.80	27.1	20,810	0.13%
2022/09/27	8.1	41.10	0	0.00	40.95	8.1	20,639	0.04%
2022/09/26	20	41.37	1	41.75	41.50	19	21,366	0.09%
2022/09/23	0	0.00	0	42.10	42.10	0	21,834	0.00%
2022/09/22	21.3	41.70	0	0.00	41.65	21.3	22,219	0.10%
2022/09/21	0.1	42.80	0	0.00	42.55	0.1	22,120	0.00%
2022/09/20	0	0.00	1	43.00	43.05	-1	22,130	0.00%
2022/09/16	2	42.78	0	0.00	42.80	2	22,159	0.01%
2022/09/15	1	42.70	3	43.15	43.10	-2	22,064	-0.01%
2022/09/14	5.1	42.72	0	0.00	42.85	5.1	22,111	0.02%
2022/09/13	1	43.90	0	0.00	43.65	1	22,175	0.00%
2022/09/12	0	0.00	9	43.93	44.05	-9	22,134	-0.04%
2022/09/08	4.2	43.20	0	0.00	43.15	4.2	22,224	0.02%
2022/09/07	13	43.35	0	0.00	43.15	13	22,064	0.06%
2022/09/05	3	44.12	1	44.20	44.05	2	21,726	0.01%
2022/09/02	9	44.19	2	44.10	44.05	7	21,799	0.03%
2022/09/01	1	44.05	0	0.00	44.55	1	21,565	0.00%
2022/08/31	1	44.50	1	44.80	44.55	0	21,355	0.00%
2022/08/30	32.4	44.81	10	44.50	44.45	22.4	21,176	0.11%
2022/08/29	3	45.52	0	0.00	45.60	3	20,453	0.01%
2022/08/26	0	0.00	1	46.95	46.75	-1	20,276	0.00%
2022/08/25	0	0.00	16	46.58	46.55	-16	20,411	-0.08%
2022/08/23	2	46.30	1	46.40	46.35	1	21,202	0.00%
2022/08/22	1	46.90	1	47.20	46.85	0	21,431	0.00%
2022/08/19	1	47.15	3	47.37	47.50	-2	21,698	-0.01%
2022/08/17	1	47.30	0	0.00	47.45	1	22,675	0.00%
2022/08/16	6	47.18	0	0.00	47.10	6	22,832	0.03%
2022/08/12	0	0.00	1	47.25	47.25	-1	23,091	0.00%
2022/08/11	0	0.00	7	46.96	47.20	-7	23,318	-0.03%
2022/08/09	3	46.00	0.2	46.35	46.10	2.8	23,832	0.01%
2022/08/08	6	46.13	1	46.01	46.15	5	24,081	0.02%
2022/08/05	0	0.00	15.1	45.63	45.75	-15.1	24,454	-0.06%
2022/08/04	10	44.80	11	44.87	44.85	-1	24,900	0.00%
2022/08/03	1	44.60	1	44.81	44.95	0	25,328	0.00%
2022/08/02	20	44.81	1	45.10	44.85	19	25,763	0.07%
2022/08/01	5	45.35	0	0.00	45.45	5	25,797	0.02%
2022/07/29	1	45.55	0.1	45.95	45.50	1	25,923	0.00%
2022/07/28	0	0.00	1.1	45.52	45.80	-1.1	26,137	0.00%
2022/07/26	0	0.00	13	45.58	45.60	-13	25,939	-0.05%
2022/07/25	0.2	44.85	2	45.30	45.55	-1.8	25,920	-0.01%
2022/07/22	2	44.85	1	45.05	45.00	1	26,096	0.00%
2022/07/21	3	44.47	3	44.52	45.05	0	25,997	0.00%
2022/07/20	0	45.05	11.1	45.32	44.90	-11	25,840	-0.04%
2022/07/19	0	0.00	13	45.00	44.95	-13	25,852	-0.05%
2022/07/18	0	0.00	5.1	44.79	45.20	-5.1	25,908	-0.02%
2022/07/15	34.2	44.28	5	44.40	44.15	29.2	25,818	0.11%
2022/07/14	11	44.95	10	45.30	45.00	1	25,713	0.00%
2022/07/13	0	0.00	21.2	45.32	45.50	-21.2	25,681	-0.08%
2022/07/12	8.2	44.16	12	44.15	43.80	-3.8	25,547	-0.02%
2022/07/11	5	45.17	1	45.00	45.05	4	25,405	0.02%
2022/07/08	2	45.10	2	45.18	44.80	0	25,391	0.00%
2022/07/07	9	44.74	8.1	45.13	45.05	1	25,204	0.00%
2022/07/06	12.2	45.53	1	45.00	44.95	11.2	24,767	0.05%
2022/07/05	4.1	46.56	24.2	46.60	46.75	-20.1	24,464	-0.08%
2022/07/04	16	45.31	1	45.40	45.50	15	24,130	0.06%
2022/07/01	4.3	50.02	1	51.10	49.70	3.3	23,435	0.01%
2022/06/30	14.2	51.54	0	0.00	50.90	14.2	22,938	0.06%
2022/06/29	15.1	52.71	0	0.00	52.80	15.1	22,573	0.07%
2022/06/27	0	0.00	2	53.90	53.50	-2	22,246	-0.01%
2022/06/24	0	0.00	1	53.71	53.40	-1	22,146	0.00%
2022/06/23	3	52.60	1	53.10	53.00	2	22,070	0.01%
2022/06/22	3.1	53.37	0	0.00	53.00	3.1	21,859	0.01%
2022/06/21	0	0.00	8.2	54.13	54.20	-8.2	21,818	-0.04%
2022/06/20	5.1	52.30	2	52.70	51.80	3.1	21,646	0.01%
2022/06/17	2	52.80	0	0.00	53.00	2	21,328	0.01%
2022/06/16	0	0.00	1	54.30	53.70	-1	21,114	0.00%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	4	53.50	3	53.33	53.40	1	21,655	0.00%
2022/06/13	2.1	53.45	2	53.85	53.80	0.1	21,737	0.00%
2022/06/10	2	54.55	1	54.80	54.80	1	21,637	0.00%
2022/06/08	3	54.80	0	0.00	54.80	3	21,644	0.01%
2022/06/06	1	54.50	5	54.68	54.80	-4	21,784	-0.02%
2022/06/02	0.1	54.10	0	0.00	54.50	0.1	22,417	0.00%
2022/06/01	1.1	54.64	2	55.10	54.70	-0.9	22,979	0.00%
2022/05/31	0	0.00	26.1	54.72	55.70	-26.1	22,896	-0.11%
2022/05/30	0	0.00	17.3	53.62	54.00	-17.3	22,429	-0.08%
2022/05/27	2	52.70	1.3	52.67	52.60	0.7	22,288	0.00%
2022/05/26	2	51.95	2	51.85	51.50	0	22,215	0.00%
2022/05/25	7	51.14	3	51.47	51.40	4	22,592	0.02%
2022/05/24	13	52.63	0	0.00	52.00	13	22,536	0.06%
2022/05/23	3.1	52.25	0	0.00	52.30	3.1	22,330	0.01%
2022/05/20	0	0.00	1	53.30	52.90	-1	22,422	0.00%
2022/05/19	7.1	52.76	6	52.90	52.70	1.1	22,386	0.01%
2022/05/18	3	53.33	6.3	54.16	54.10	-3.3	22,267	-0.01%
2022/05/17	11.1	52.92	1	52.60	52.60	10.1	22,037	0.05%
2022/05/16	5.2	53.35	3.2	53.69	53.20	2	21,829	0.01%
2022/05/13	6.3	54.17	1.1	54.90	54.30	5.2	21,687	0.02%
2022/05/12	10.4	54.92	4	55.00	54.10	6.4	21,631	0.03%
2022/05/11	19	56.54	1.8	56.31	56.20	17.1	21,071	0.08%
2022/05/10	15.1	57.66	1	58.20	58.00	14.1	20,754	0.07%
2022/05/09	18.3	58.98	1.8	58.74	58.70	16.6	20,458	0.08%
2022/05/06	5.1	61.18	0	0.00	61.20	5.1	20,385	0.02%
2022/05/05	1	62.30	0	0.00	62.30	1	20,764	0.00%
2022/05/04	0.1	62.50	2.2	62.83	62.90	-2.1	20,627	-0.01%
2022/04/29	2	62.40	1.2	62.59	62.50	0.9	21,850	0.00%
2022/04/28	1.3	61.38	1	62.10	62.10	0.3	22,381	0.00%
2022/04/27	2.3	62.51	0.2	62.90	62.00	2.1	22,558	0.01%
2022/04/25	1	62.90	8	63.50	63.80	-7	23,163	-0.03%
2022/04/22	1	63.90	3.2	63.74	64.20	-2.2	23,431	-0.01%
2022/04/21	0	0.00	1	63.20	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	1.1	63.31	63.90	-1.1	25,839	0.00%
2022/04/19	2	62.70	9	63.28	62.70	-7	26,378	-0.03%
2022/04/18	3.6	63.15	0	0.00	62.80	3.6	27,777	0.01%
2022/04/15	7.3	64.32	0	0.00	64.00	7.3	27,751	0.03%
2022/04/14	0	64.80	0	64.80	64.70	0	27,884	0.00%
2022/04/13	0	0.00	6.1	65.36	65.40	-6.1	27,974	-0.02%
2022/04/12	0	0.00	1.1	64.61	64.90	-1.1	27,981	0.00%
2022/04/11	6.1	64.67	33	64.92	64.80	-26.9	28,013	-0.10%
2022/04/08	0.1	64.70	0	0.00	65.00	0.1	28,067	0.00%
2022/04/07	3.1	64.74	5	65.40	64.80	-2	28,116	-0.01%
2022/04/06	0	64.80	1	65.20	65.50	-1	28,488	0.00%
2022/04/01	0.7	64.88	3	64.90	65.00	-2.3	28,650	-0.01%
2022/03/31	0	0.00	6.1	64.52	64.50	-6.1	28,580	-0.02%
2022/03/30	1	64.40	2	64.35	64.40	-1	28,688	0.00%
2022/03/28	10	62.87	2	63.50	63.30	8	28,632	0.03%
2022/03/25	5.1	63.60	0	0.00	63.50	5.1	28,679	0.02%
2022/03/24	2.1	63.81	0	64.20	64.30	2.1	28,745	0.01%
2022/03/23	0	0.00	12	64.84	64.80	-12	28,715	-0.04%
2022/03/22	0.1	63.50	8	63.41	63.60	-8	28,460	-0.03%
2022/03/21	0	0.00	2	63.35	63.60	-2	28,562	-0.01%
2022/03/18	0.2	63.50	11	63.58	63.30	-10.8	28,550	-0.04%
2022/03/17	5	63.08	13.1	62.98	63.10	-8.1	28,392	-0.03%
2022/03/16	1	61.70	19	61.83	62.00	-18	28,028	-0.06%
2022/03/15	1	61.10	0	0.00	61.30	1	27,888	0.00%
2022/03/14	0	0.00	8	61.33	61.20	-8	27,942	-0.03%
2022/03/11	3	60.30	2	60.40	60.30	1	28,019	0.00%
2022/03/10	1	60.10	2	60.10	60.30	-1	28,069	0.00%
2022/03/09	1	59.20	47	59.04	59.00	-46	27,951	-0.16%
2022/03/08	8.2	58.34	0.1	58.30	58.50	8.1	27,980	0.03%
2022/03/07	23	59.32	27	59.40	59.40	-4	27,493	-0.01%
2022/03/04	10	61.36	3	61.40	61.20	7	27,369	0.03%
2022/03/03	0.1	62.20	1	62.00	62.10	-0.9	27,473	0.00%
2022/03/02	0.1	62.10	0.2	62.10	62.00	-0.1	28,000	0.00%
2022/03/01	8	62.35	11	62.35	62.60	-3	28,021	-0.01%
2022/02/25	15	62.41	3	62.37	62.30	12	27,836	0.04%
2022/02/24	21	62.87	1	63.10	63.00	20	27,194	0.07%
2022/02/23	1	63.70	0	0.00	63.70	1	26,972	0.00%
2022/02/22	19	63.62	1	63.50	63.70	18	27,302	0.07%
2022/02/21	0	0.00	1	64.50	64.60	-1	27,870	0.00%
2022/02/18	6	64.22	0	0.00	64.60	6	28,908	0.02%
2022/02/17	2	64.60	20.1	64.85	64.70	-18.1	28,921	-0.06%
2022/02/16	8	64.53	10	64.70	64.80	-2	29,058	-0.01%
2022/02/15	1	64.30	1	64.80	64.30	0	29,080	0.00%
2022/02/14	15	64.10	4	64.30	64.20	11	28,997	0.04%
2022/02/11	11	65.21	0	0.00	65.60	11	28,556	0.04%
2022/02/10	20	65.38	3.8	65.40	65.80	16.2	28,542	0.06%
2022/02/09	0.2	65.99	0	0.00	66.00	0.2	28,438	0.00%
2022/02/08	2	65.60	39.2	66.22	66.00	-37.2	28,310	-0.13%
2022/02/07	9	64.53	27	65.20	65.70	-18	28,037	-0.06%
2022/01/26	12	63.08	3	63.40	63.30	9	27,436	0.03%
2022/01/25	22.1	62.84	1	62.70	63.00	21.1	27,281	0.08%
2022/01/24	9.1	64.16	11	64.36	64.30	-1.9	26,533	-0.01%
2022/01/21	26.4	64.70	0	0.00	64.40	26.4	26,308	0.10%
2022/01/20	42.3	65.46	23.4	65.98	65.80	18.9	25,817	0.07%
2022/01/19	7.2	65.94	0	0.00	66.10	7.2	25,418	0.03%
2022/01/18	7	66.49	4	66.68	66.90	3	25,119	0.01%
2022/01/17	41.2	66.86	10	67.30	66.50	31.2	24,722	0.13%
2022/01/14	18.1	67.64	79.2	67.56	67.70	-61.1	24,258	-0.25%
2022/01/13	14	65.90	111.3	66.49	67.40	-97.2	23,316	-0.42%	大賣/
2022/01/12	17.6	64.45	74	64.59	64.70	-56.4	21,953	-0.26%
2022/01/11	6.1	63.38	82.1	64.07	64.50	-76.1	21,511	-0.35%
2022/01/10	3	61.90	2	62.00	62.10	1	20,409	0.00%
2022/01/07	7	62.21	4	62.08	62.00	3	20,966	0.01%
2022/01/06	6	61.80	1	62.10	62.00	5	20,926	0.02%
2022/01/05	1	61.40	18	61.71	61.90	-17	21,025	-0.08%
2022/01/04	0	0.00	1.3	61.80	62.00	-1.3	21,301	-0.01%
2022/01/03	21.1	61.84	1	62.60	61.60	20.1	21,247	0.09%
2021/12/30	7.2	62.60	0	0.00	62.50	7.2	21,312	0.03%
2021/12/29	7.1	62.87	17.1	62.96	63.00	-9.9	21,562	-0.05%
2021/12/28	5	62.20	5	61.96	62.30	0	21,270	0.00%
2021/12/27	0.3	61.20	1	61.30	61.30	-0.7	21,022	0.00%
2021/12/24	0.3	61.03	2	61.05	61.10	-1.7	21,269	-0.01%
2021/12/23	2	60.20	2	60.50	60.50	0	21,191	0.00%
2021/12/22	0.4	60.33	0	0.00	60.30	0.4	21,569	0.00%
2021/12/21	5	60.20	0	0.00	60.30	5	21,880	0.02%
2021/12/20	0.1	60.00	1	60.10	59.90	-0.9	22,127	0.00%
2021/12/17	0.1	60.50	0	0.00	60.50	0.1	22,128	0.00%
2021/12/16	1	60.40	0	0.00	60.30	1	22,181	0.00%
2021/12/14	11.1	60.47	0.5	60.23	60.20	10.7	23,418	0.05%
2021/12/13	5.3	61.08	3	61.13	60.70	2.3	23,489	0.01%
2021/12/09	11	60.53	0	0.00	60.70	11	23,745	0.05%
2021/12/08	1	60.80	3	61.00	60.70	-2	24,282	-0.01%
2021/12/07	10	60.50	1	60.30	60.70	9	24,250	0.04%
2021/12/06	15	59.73	5	59.80	60.00	10	24,185	0.04%
2021/12/03	0	0.00	11	59.99	59.90	-11	24,450	-0.04%
2021/12/02	11	59.40	2	59.40	59.50	9	24,487	0.04%
2021/12/01	1	59.50	0	0.00	59.90	1	24,530	0.00%
2021/11/30	4	59.45	0	0.00	60.00	4	24,737	0.02%
2021/11/29	22.2	59.30	5	59.40	59.30	17.2	24,589	0.07%
2021/11/26	24	60.28	10	60.00	60.20	14	24,564	0.06%
2021/11/25	11	61.10	0	0.00	61.60	11	24,616	0.04%
2021/11/24	4	61.48	21	61.65	61.10	-17	25,499	-0.07%
2021/11/23	20	61.10	5	61.08	60.80	15	26,165	0.06%
2021/11/22	4	61.20	0	0.00	61.10	4	26,300	0.02%
2021/11/19	18	62.27	1	61.80	61.80	17	26,148	0.07%
2021/11/18	7	62.53	87	62.82	63.00	-80	26,009	-0.31%
2021/11/17	24	60.75	20.1	61.31	62.20	4	25,582	0.02%
2021/11/16	10	59.50	0	0.00	60.00	10	24,753	0.04%
2021/11/15	9	59.90	20	59.81	59.70	-11	25,028	-0.04%
2021/11/12	27	58.92	1	58.80	58.90	26	25,037	0.10%
2021/11/11	10	58.30	0	0.00	58.60	10	25,109	0.04%
2021/11/09	6	58.40	0	0.00	58.50	6	25,888	0.02%
2021/11/05	0.3	58.00	1	58.10	58.50	-0.7	26,758	0.00%
2021/11/04	0	0.00	3	58.27	57.90	-3	26,864	-0.01%
2021/11/03	2	57.60	0	0.00	57.60	2	27,081	0.01%
2021/11/01	1	57.60	0	0.00	57.60	1	27,260	0.00%
2021/10/29	5	57.80	1	58.20	58.10	4	27,334	0.01%
2021/10/28	1	58.00	0	0.00	58.10	1	27,308	0.00%
2021/10/27	1	58.50	0	0.00	58.70	1	27,635	0.00%
2021/10/26	40	59.10	0	0.00	59.10	40	27,866	0.14%
2021/10/20	10	58.30	0.1	58.50	58.30	9.9	30,673	0.03%
2021/10/19	1	59.00	1	59.00	58.40	0	31,486	0.00%
2021/10/18	0	0.00	10	58.84	58.70	-10	32,501	-0.03%
2021/10/15	1	57.70	34.1	57.79	58.30	-33.1	32,787	-0.10%
2021/10/14	2	56.40	21	56.75	56.60	-19	33,317	-0.06%
2021/10/13	1	55.90	1	56.80	56.20	0	33,994	0.00%
2021/10/12	5	56.00	1	56.00	56.40	4	34,767	0.01%
2021/10/08	0	0.00	0.1	57.20	57.10	-0.1	35,161	0.00%
2021/10/07	1	57.30	10	57.40	57.10	-9	35,822	-0.03%
2021/10/06	2	56.20	51	57.10	57.10	-49	36,388	-0.13%
2021/10/05	17.2	55.95	1	56.10	56.40	16.2	37,311	0.04%
2021/10/04	2	56.80	0	0.00	56.60	2	37,369	0.01%
2021/10/01	33	57.04	0	0.00	56.90	33	37,567	0.09%
2021/09/30	1	57.70	10	57.90	57.90	-9	37,394	-0.02%
2021/09/29	24	57.78	0.2	58.00	58.00	23.8	37,382	0.06%
2021/09/28	8	58.70	5	58.70	59.00	3	37,072	0.01%
2021/09/27	0	0.00	21.1	58.44	58.70	-21.1	36,833	-0.06%
2021/09/24	5	58.02	54	57.91	57.80	-49	36,647	-0.13%
2021/09/23	3	57.30	3	57.40	57.50	0	36,726	0.00%
2021/09/22	24.2	56.56	12	57.01	56.80	12.2	36,863	0.03%
2021/09/17	3	59.33	1	59.20	58.90	2	35,916	0.01%
2021/09/16	20	59.82	1.4	59.87	59.70	18.6	35,754	0.05%
2021/09/15	10	59.50	0	0.00	59.50	10	35,725	0.03%
2021/09/14	14	60.06	5	60.16	59.80	9	36,050	0.02%
2021/09/13	35	60.13	11.1	60.14	59.90	23.9	35,934	0.07%
2021/09/10	1	59.30	0.1	59.00	59.20	0.9	36,179	0.00%
2021/09/08	31	58.97	0	0.00	58.50	31	36,458	0.09%
2021/09/06	26	59.35	3	59.00	59.20	23	36,440	0.06%
2021/09/03	1	59.70	5	59.28	59.60	-4	36,509	-0.01%
2021/09/02	11	58.45	2	58.50	58.70	9	36,261	0.02%
2021/09/01	1	59.10	50	59.72	59.20	-49	36,128	-0.14%
2021/08/31	31.3	59.15	72.1	59.68	59.60	-40.9	35,983	-0.11%
2021/08/30	10	58.80	32	58.82	59.50	-22	35,573	-0.06%
2021/08/27	66	57.27	22	57.14	57.70	44	34,791	0.13%
2021/08/26	1	56.00	20	55.90	56.00	-19	34,212	-0.06%
2021/08/25	3	55.80	10	55.50	56.00	-7	34,213	-0.02%
2021/08/24	0	0.00	4	55.77	55.80	-4	34,194	-0.01%
2021/08/23	0	0.00	21	55.09	55.10	-21	34,292	-0.06%
2021/08/20	8.4	53.70	5	53.80	53.70	3.4	34,591	0.01%
2021/08/19	15	53.81	6	53.80	53.80	9	35,416	0.03%
2021/08/18	20	54.22	42	54.25	54.40	-22	35,187	-0.06%
2021/08/17	0	0.00	5	54.68	54.70	-5	35,285	-0.01%
2021/08/16	17	54.14	2.2	54.66	54.30	14.8	35,474	0.04%
2021/08/13	59	55.15	1	55.10	55.00	58	36,182	0.16%
2021/08/12	3	56.07	32	56.41	56.00	-29	36,421	-0.08%
2021/08/11	0	0.00	93	55.75	56.00	-93	37,296	-0.25%
2021/08/10	1	55.00	0	0.00	54.90	1	37,950	0.00%
2021/08/09	3	54.67	3	55.00	55.20	0	38,888	0.00%
2021/08/06	2	55.00	0	0.00	55.10	2	39,246	0.01%
2021/08/05	8	55.23	0	0.00	55.20	8	40,324	0.02%
2021/08/04	2	55.30	0	0.00	55.20	2	42,419	0.00%
2021/08/03	2	55.00	0	0.00	55.40	2	44,489	0.00%
2021/08/02	1	54.90	4	55.15	55.80	-3	45,914	-0.01%
2021/07/29	14	54.09	11	54.24	54.80	3	46,829	0.01%
2021/07/28	25.1	53.93	2	53.70	53.80	23.1	47,764	0.05%
2021/07/27	26	55.41	1	55.60	55.00	25	47,571	0.05%
2021/07/26	45.6	57.25	2	56.40	56.20	43.6	48,078	0.09%
2021/07/23	2	60.40	13	60.35	60.30	-11	47,224	-0.02%
2021/07/22	42.3	60.15	29	59.98	60.10	13.3	46,760	0.03%
2021/07/21	19	58.32	47	58.29	58.30	-28	46,106	-0.06%
2021/07/20	43.1	58.05	28	58.30	57.90	15.1	46,010	0.03%
2021/07/19	36.1	59.73	39	60.36	59.70	-2.9	45,057	-0.01%
2021/07/16	16	58.39	31	59.22	59.80	-15	44,842	-0.03%
2021/07/15	21	58.15	12	58.26	58.10	9	44,376	0.02%
2021/07/14	34	56.97	3	57.10	57.00	31	44,314	0.07%
2021/07/13	21	56.23	9	56.48	56.10	12	44,523	0.03%
2021/07/12	84	56.02	44.3	56.52	55.70	39.7	44,050	0.09%
2021/07/09	2	53.80	0	0.00	53.80	2	43,356	0.00%
2021/07/08	1	54.90	1.5	54.62	54.40	-0.5	43,206	0.00%
2021/07/07	4	53.90	0	0.00	54.00	4	43,295	0.01%
2021/07/06	0.3	54.20	1	54.10	54.10	-0.7	43,898	0.00%
2021/07/05	0	0.00	0.1	54.10	54.20	-0.1	44,023	0.00%
2021/07/02	0	0.00	6	54.00	53.90	-6	44,053	-0.01%
2021/07/01	0	0.00	1	53.90	53.90	-1	44,129	0.00%
2021/06/30	2	54.00	0	0.00	53.90	2	44,225	0.00%
2021/06/29	1	53.70	0	0.00	53.70	1	44,258	0.00%
2021/06/28	2	54.30	5	54.20	54.30	-3	44,316	-0.01%
2021/06/25	1	54.10	24	54.40	54.30	-23	44,617	-0.05%
2021/06/24	1	53.50	0	0.00	53.80	1	44,881	0.00%
2021/06/23	5	54.10	22	53.55	54.10	-17	45,398	-0.04%
2021/06/22	0	0.00	13	52.71	52.60	-13	45,248	-0.03%
2021/06/21	29	52.22	2	51.95	52.00	27	45,507	0.06%
2021/06/18	7	53.49	13	53.50	53.60	-6	45,701	-0.01%
2021/06/17	5	53.72	2	53.80	54.00	3	45,680	0.01%
2021/06/16	12	54.11	0	0.00	54.30	12	46,507	0.03%
2021/06/15	2	54.30	0	0.00	54.30	2	46,545	0.00%
2021/06/11	0	0.00	2	55.10	54.50	-2	46,897	0.00%
2021/06/09	28	54.03	0	0.00	54.30	28	47,718	0.06%
2021/06/08	0	0.00	1	55.30	54.80	-1	48,075	0.00%
2021/06/07	1	53.90	0	0.00	54.70	1	49,977	0.00%
2021/06/04	4	55.03	2	55.20	55.00	2	50,528	0.00%
2021/06/03	4.3	55.88	5	56.22	55.80	-0.7	51,515	0.00%
2021/06/02	40	56.30	5	56.30	56.30	35	51,779	0.07%
2021/06/01	9	55.80	0	0.00	55.80	9	51,618	0.02%
2021/05/31	0	0.00	5	56.22	55.90	-5	51,771	-0.01%
2021/05/28	2	55.50	25.3	55.02	55.50	-23.3	51,748	-0.05%
2021/05/27	27	53.82	20	53.90	54.40	7	51,388	0.01%
2021/05/26	9.5	54.17	1	54.40	54.40	8.5	51,390	0.02%
2021/05/25	0	0.00	5	54.30	54.30	-5	52,113	-0.01%
2021/05/24	26.8	53.67	3	53.77	53.90	23.8	52,112	0.05%
2021/05/21	22	54.80	6	55.38	54.20	16	52,164	0.03%
2021/05/20	36	53.64	1	53.40	53.30	35	51,138	0.07%
2021/05/19	4.6	54.06	9.3	54.22	54.30	-4.7	50,805	-0.01%
2021/05/18	0	0.00	46.1	52.41	53.50	-46.1	50,042	-0.09%
2021/05/17	58	49.10	26	49.78	48.65	32	49,415	0.06%
2021/05/14	21	51.79	30	51.86	51.50	-9	48,429	-0.02%
2021/05/13	49	51.60	3	51.40	51.10	46	47,837	0.10%
2021/05/12	41	54.66	182.1	52.59	52.30	-141.1	46,707	-0.30%	大賣/鉅額交易
2021/05/11	63	57.59	79.1	56.14	56.60	-16.1	44,799	-0.04%
2021/05/10	79	56.93	28.2	57.82	58.20	50.8	42,722	0.12%
2021/05/07	41	55.24	3.7	55.06	55.10	37.3	41,585	0.09%
2021/05/06	8	54.11	16	55.14	54.40	-8	41,421	-0.02%
2021/05/05	138.5	53.93	42.4	53.64	53.60	96.1	40,596	0.24%	大買/
2021/05/04	10	51.99	8	51.48	51.70	2	39,590	0.01%
2021/05/03	13	53.16	29	53.59	52.60	-16	38,914	-0.04%
2021/04/29	2.3	52.31	11	52.55	52.30	-8.7	38,083	-0.02%
2021/04/28	1	52.90	27	52.81	53.00	-26	37,858	-0.07%
2021/04/27	23.1	52.90	14.1	52.53	52.90	9	37,854	0.02%
2021/04/26	25.1	52.08	41.6	51.90	52.10	-16.6	37,332	-0.04%
2021/04/23	3.3	50.68	14.1	50.84	50.90	-10.8	37,028	-0.03%
2021/04/22	13	50.61	25.1	51.09	50.70	-12.1	37,188	-0.03%
2021/04/21	19	50.59	11	50.86	50.90	8	36,739	0.02%
2021/04/20	39.4	51.17	30.4	51.54	51.40	9	36,446	0.02%
2021/04/19	10	51.35	25.4	51.25	51.60	-15.4	36,139	-0.04%
2021/04/16	7.3	49.27	0.7	49.65	49.85	6.6	35,728	0.02%
2021/04/15	15	49.60	25.3	49.43	49.80	-10.3	36,111	-0.03%
2021/04/14	6.3	48.50	9	48.26	48.55	-2.7	35,836	-0.01%
2021/04/13	28	49.35	6.6	49.06	49.00	21.4	35,813	0.06%
2021/04/12	14	48.51	11.8	48.69	48.80	2.2	35,490	0.01%
2021/04/09	12	47.33	10.9	47.16	47.25	1.1	34,922	0.00%
2021/04/08	0.6	47.73	0	0.00	47.65	0.6	34,974	0.00%
2021/04/07	0	0.00	1	47.60	48.00	-1	35,423	0.00%
2021/04/06	8	48.26	1	47.95	48.00	7	35,289	0.02%
2021/04/01	4	47.89	0	0.00	47.95	4	35,054	0.01%
2021/03/31	2	47.87	13	47.89	47.95	-11	34,785	-0.03%
2021/03/30	1	47.70	1	48.00	48.00	0	34,421	0.00%
2021/03/29	2	47.85	5	48.00	48.00	-3	34,025	-0.01%
2021/03/26	0	0.00	41.5	47.46	47.60	-41.5	33,554	-0.12%
2021/03/25	7	46.67	1	46.60	46.85	6	32,936	0.02%
2021/03/24	1	46.30	7	46.70	46.50	-6	32,734	-0.02%
2021/03/23	1.1	46.98	17	46.63	46.80	-15.9	32,299	-0.05%
2021/03/22	1	44.75	3	45.40	45.60	-2	31,355	-0.01%
2021/03/19	4	44.78	2	44.65	44.60	2	31,210	0.01%
2021/03/18	5	45.50	8	45.93	45.45	-3	30,492	-0.01%
2021/03/17	6	45.58	21	46.09	45.80	-15	30,786	-0.05%
2021/03/16	7.6	46.64	111	46.36	46.45	-103.4	30,652	-0.34%	大賣/鉅額交易
2021/03/15	5	46.88	3	46.55	46.70	2	30,476	0.01%
2021/03/12	0.5	45.80	25	45.72	45.90	-24.5	29,745	-0.08%
2021/03/11	13	45.99	73.8	46.31	45.75	-60.8	29,369	-0.21%
2021/03/10	18	44.45	28.1	44.53	44.55	-10.1	27,637	-0.04%
2021/03/09	37	44.04	33.1	43.81	44.30	3.9	27,111	0.01%
2021/03/08	6	42.85	21	43.25	42.90	-15	26,040	-0.06%
2021/03/05	0	0.00	9	42.54	42.55	-9	25,732	-0.03%
2021/03/04	1	42.10	1	42.45	42.35	0	26,329	0.00%
2021/03/03	7	42.55	13	42.38	42.55	-6	26,140	-0.02%
2021/03/02	25	42.20	11	42.60	41.90	14	25,848	0.05%
2021/02/26	56	42.50	1	43.20	41.95	55	25,574	0.22%
2021/02/25	5	43.30	28	43.41	43.60	-23	24,484	-0.09%
2021/02/24	21	42.96	4	42.89	42.65	17	23,685	0.07%
2021/02/23	0	0.00	59.2	42.35	42.70	-59.2	23,411	-0.25%
2021/02/22	5	41.99	8	42.06	42.05	-3	23,044	-0.01%
2021/02/19	52	41.88	0	0.00	41.85	52	23,212	0.22%
2021/02/18	5.4	42.41	4	42.33	42.20	1.4	23,510	0.01%
2021/02/17	2	41.70	54	41.54	41.95	-52	23,256	-0.22%
2021/02/05	2	40.60	5	40.50	40.60	-3	22,569	-0.01%
2021/02/04	4	40.30	6	40.53	40.70	-2	22,690	-0.01%
2021/02/03	30	40.23	0	0.00	40.30	30	23,248	0.13%
2021/02/02	24	40.33	1	40.30	40.30	23	23,781	0.10%
2021/02/01	6	39.99	0	0.00	39.90	6	23,619	0.03%
2021/01/29	6	40.00	0	0.00	39.90	6	23,454	0.03%
2021/01/28	11	40.30	1	40.10	40.10	10	23,051	0.04%
2021/01/27	18	40.59	0	0.00	40.50	18	22,758	0.08%
2021/01/26	8	40.57	0	0.00	40.50	8	22,636	0.04%
2021/01/25	40	40.90	52.3	40.90	41.00	-12.3	22,281	-0.06%
2021/01/22	4	40.60	0	0.00	40.55	4	22,278	0.02%
2021/01/21	1	40.90	1	40.90	40.65	0	22,163	0.00%
2021/01/20	3.5	40.97	3	40.85	40.65	0.5	22,023	0.00%
2021/01/18	10	41.30	0	0.00	41.20	10	21,418	0.05%
2021/01/15	16	41.97	7	41.99	41.80	9	21,144	0.04%
2021/01/14	0	0.00	3	42.27	42.50	-3	20,941	-0.01%
2021/01/13	0	0.00	4	42.39	42.40	-4	20,773	-0.02%
2021/01/12	4	42.50	3.6	42.44	42.30	0.4	20,539	0.00%
2021/01/11	9	42.64	14	42.94	42.60	-5	20,111	-0.02%
2021/01/08	10	42.21	58	42.64	42.85	-48	19,630	-0.24%
2021/01/07	0	0.00	7	41.86	41.90	-7	19,033	-0.04%
2021/01/06	2	41.60	0	0.00	41.55	2	18,772	0.01%
2021/01/05	1	42.10	10.3	42.10	42.10	-9.3	18,538	-0.05%
2021/01/04	1	41.95	4	42.04	42.05	-3	18,450	-0.02%
2020/12/31	0	0.00	2	42.25	42.25	-2	18,361	-0.01%
2020/12/30	0	0.00	11.6	41.98	42.20	-11.6	18,042	-0.06%
2020/12/29	0	0.00	7	41.44	41.35	-7	17,439	-0.04%
2020/12/28	0	0.00	6.3	41.24	41.30	-6.3	17,426	-0.04%
2020/12/25	0	0.00	2	41.05	41.15	-2	17,445	-0.01%
2020/12/24	0	0.00	1	41.10	41.00	-1	17,480	-0.01%
2020/12/23	1	40.95	4	40.95	40.95	-3	17,482	-0.02%
2020/12/22	2	41.45	1	41.35	41.05	1	17,563	0.01%
2020/12/21	1	41.10	4	41.35	41.55	-3	17,838	-0.02%
2020/12/18	6	41.18	0	0.00	41.20	6	17,909	0.03%
2020/12/17	8	41.25	0	0.00	41.35	8	17,886	0.04%
2020/12/16	0	0.00	1	41.55	41.55	-1	18,034	-0.01%
2020/12/15	8	41.05	1.5	41.10	41.10	6.5	18,107	0.04%
2020/12/11	8	41.92	8	41.88	41.95	0	17,874	0.00%
2020/12/10	1	41.30	16	41.36	41.45	-15	17,252	-0.09%
2020/12/09	1.1	40.79	0	0.00	41.00	1.1	16,918	0.01%
2020/12/08	1	40.50	15	40.46	40.95	-14	16,800	-0.08%
2020/12/07	1	40.55	2	40.68	40.95	-1	16,625	-0.01%
2020/12/04	6	40.64	1	40.75	40.75	5	16,401	0.03%
2020/12/03	4	40.43	10	40.55	40.30	-6	16,082	-0.04%
2020/12/02	12	40.55	0	0.00	40.50	12	15,847	0.08%
2020/12/01	11	40.60	5	40.65	40.70	6	15,754	0.04%
2020/11/30	21	40.79	0	0.00	40.40	21	15,706	0.13%
2020/11/27	1	41.30	7	41.40	41.35	-6	15,118	-0.04%
2020/11/26	1	41.55	5	41.50	41.50	-4	15,129	-0.03%
2020/11/25	0	0.00	16	41.75	41.45	-16	15,243	-0.10%
2020/11/24	1	41.50	0	0.00	41.50	1	15,216	0.01%
2020/11/23	2	41.75	1	41.75	41.70	1	15,219	0.01%
2020/11/20	1	41.15	1	41.00	41.30	0	15,158	0.00%
2020/11/19	91	41.50	0	0.00	41.50	91	15,078	0.60%
2020/11/18	26	41.78	5	41.76	41.80	21	14,889	0.14%
2020/11/17	22	41.31	19	41.43	41.50	3	14,523	0.02%
2020/11/16	5	40.75	5.1	40.84	40.95	-0.1	14,234	0.00%
2020/11/12	7	40.68	50	40.75	40.55	-43	14,160	-0.30%
2020/11/11	50	41.10	23	40.96	41.25	27	13,958	0.19%
2020/11/10	0	0.00	16	40.28	40.40	-16	13,287	-0.12%
2020/11/09	0	0.00	122	39.59	39.60	-122	12,736	-0.96%	大賣/鉅額交易
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/05	1	39.00	2	39.20	39.20	-1	12,944	-0.01%
2020/11/04	1	39.10	3	39.02	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	1	38.90	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	2	38.60	38.65	-2	12,939	-0.02%
2020/10/30	0	0.00	1.8	38.48	38.40	-1.8	12,953	-0.01%
2020/10/29	13	38.19	1	38.25	38.15	12	12,795	0.09%
2020/10/28	7	38.41	0.2	38.65	38.60	6.8	12,906	0.05%
2020/10/27	6	38.63	3	38.65	38.60	3	13,093	0.02%
2020/10/26	0	0.00	2	38.80	38.95	-2	13,285	-0.02%
2020/10/23	0	0.00	1	38.60	38.60	-1	13,364	-0.01%
2020/10/22	0	0.00	3	38.53	38.50	-3	13,557	-0.02%
2020/10/21	0	0.00	7	38.44	38.40	-7	13,560	-0.05%
2020/10/20	2	38.20	0	0.00	38.45	2	13,633	0.01%
2020/10/19	0	0.00	7	38.46	38.40	-7	13,674	-0.05%
2020/10/16	4	38.19	1	38.25	38.15	3	13,761	0.02%
2020/10/15	12	38.31	0	0.00	38.20	12	13,918	0.09%
2020/10/14	3	38.73	5	38.73	38.60	-2	13,826	-0.01%
2020/10/13	1	38.45	2	38.65	38.45	-1	13,800	-0.01%
2020/10/12	2	38.50	0	0.00	38.60	2	13,841	0.01%
2020/10/08	7	38.50	0	0.00	38.45	7	13,875	0.05%
2020/10/07	0	0.00	2	38.65	38.60	-2	13,829	-0.01%
2020/10/06	5	38.70	2	38.70	38.65	3	13,931	0.02%
2020/10/05	6	38.56	0	0.00	38.45	6	14,007	0.04%
2020/09/30	2	38.65	2	38.85	38.60	0	14,128	0.00%
2020/09/29	0	0.00	7	38.71	38.70	-7	14,196	-0.05%
2020/09/28	2	38.40	0	0.00	38.55	2	14,372	0.01%
2020/09/25	15	38.15	4	38.16	38.10	11	14,579	0.08%
2020/09/24	26	38.23	9	38.41	38.00	17	14,574	0.12%
2020/09/23	15	38.73	0	0.00	39.00	15	14,327	0.10%
2020/09/22	99.4	39.09	0	0.00	39.00	99.4	14,432	0.69%
2020/09/21	8	39.31	0	0.00	39.10	8	14,877	0.05%
2020/09/18	28	39.62	0	0.00	39.50	28	14,881	0.19%
2020/09/17	6	39.76	1	40.05	39.65	5	14,810	0.03%
2020/09/16	0	0.00	2	40.08	40.20	-2	14,831	-0.01%
2020/09/14	6	39.89	4	39.95	40.10	2	14,989	0.01%
2020/09/11	2	39.70	9	39.80	39.90	-7	15,115	-0.05%
2020/09/10	2	39.55	6	39.63	39.75	-4	15,285	-0.03%
2020/09/09	5	39.16	2	39.35	39.45	3	15,487	0.02%
2020/09/08	0	0.00	5	39.45	39.55	-5	15,642	-0.03%
2020/09/07	9	39.39	0	0.00	39.35	9	15,853	0.06%
2020/09/04	14	39.45	5	39.49	39.45	9	16,308	0.06%
2020/09/03	5	39.70	5	39.79	39.85	0	16,380	0.00%
2020/09/02	24	39.57	0	0.00	39.55	24	16,465	0.15%
2020/09/01	6	39.74	1	39.70	39.85	5	16,564	0.03%
2020/08/31	4	39.85	8	39.87	39.85	-4	16,599	-0.02%
2020/08/28	8	39.98	5	39.95	39.95	3	16,722	0.02%
2020/08/27	5	40.26	0	0.00	40.00	5	17,168	0.03%
2020/08/26	7	40.26	0	0.00	40.55	7	17,279	0.04%
2020/08/25	1	40.45	3	40.42	40.50	-2	17,329	-0.01%
2020/08/24	10	39.90	0	0.00	39.90	10	17,594	0.06%
2020/08/20	10	39.94	0	0.00	39.80	10	17,855	0.06%
2020/08/19	0	0.00	1	40.90	40.55	-1	17,898	-0.01%
2020/08/18	0	0.00	1	40.45	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	3	40.65	40.70	-3	17,842	-0.02%
2020/08/14	1	40.35	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	2	40.58	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	3	40.33	40.45	-3	17,944	-0.02%
2020/08/11	6	40.00	12	40.04	39.95	-6	17,791	-0.03%
2020/08/10	0	0.00	6.2	40.39	40.45	-6.2	17,663	-0.03%
2020/08/07	4	39.94	0	0.00	39.85	4	17,607	0.02%
2020/08/06	0	0.00	6	40.18	40.20	-6	17,597	-0.03%
2020/08/05	0	0.00	1	39.85	39.85	-1	17,608	-0.01%
2020/08/04	0	0.00	2	39.58	39.80	-2	17,688	-0.01%
2020/08/03	11	39.36	1	39.55	39.25	10	17,735	0.06%
2020/07/31	6	39.63	0	0.00	39.60	6	17,563	0.03%
2020/07/30	3	39.82	0	0.00	40.10	3	17,425	0.02%
2020/07/29	0	0.00	8	40.20	40.10	-8	17,321	-0.05%
2020/07/28	16	39.78	0	0.00	39.65	16	17,566	0.09%
2020/07/27	9	39.87	2	40.15	39.75	7	17,939	0.04%
2020/07/24	6	40.21	1	40.10	40.10	5	18,009	0.03%
2020/07/23	0	0.00	1	40.40	40.35	-1	17,974	-0.01%
2020/07/22	0	0.00	1	40.60	40.65	-1	18,028	-0.01%
2020/07/21	1	40.55	3	40.55	40.40	-2	17,927	-0.01%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	2	40.50	0.6	40.50	40.50	1.4	17,823	0.01%
2020/07/16	1	40.70	0	0.00	40.55	1	17,975	0.01%
2020/07/15	2	40.75	0	0.00	40.65	2	17,924	0.01%
2020/07/14	0	0.00	6.2	40.75	40.70	-6.2	18,075	-0.03%
2020/07/13	0	0.00	4	40.66	40.95	-4	18,211	-0.02%
2020/07/10	8	40.34	3	40.57	40.25	5	18,277	0.03%
2020/07/09	2	40.83	4	41.09	40.60	-2	18,417	-0.01%
2020/07/08	5	40.83	0	0.00	40.95	5	18,388	0.03%
2020/07/07	2	41.05	0	0.00	40.95	2	18,681	0.01%
2020/07/06	5	41.06	4	41.09	41.25	1	18,613	0.01%
2020/07/03	2	40.55	4	40.75	40.75	-2	18,579	-0.01%
2020/07/02	1	40.30	0	0.00	40.30	1	18,729	0.01%
2020/07/01	5	40.21	1	40.45	40.35	4	18,993	0.02%
2020/06/30	3	41.98	10	42.00	41.85	-7	18,782	-0.04%
2020/06/29	1	41.85	0	0.00	41.90	1	18,456	0.01%
2020/06/24	0.2	42.20	0	0.00	42.20	0.2	18,341	0.00%
2020/06/23	4	42.25	7	42.23	42.30	-3	18,481	-0.02%
2020/06/22	0	0.00	1	42.10	42.10	-1	18,405	-0.01%
2020/06/18	2	42.20	0	0.00	42.15	2	18,626	0.01%
2020/06/16	1	41.50	6	41.71	41.90	-5	19,027	-0.03%
2020/06/15	6	41.47	1	41.55	40.90	5	19,490	0.03%
2020/06/12	1	40.35	1	40.80	40.70	0	19,726	0.00%
2020/06/11	6	41.33	0	0.00	41.00	6	20,145	0.03%
2020/06/09	0	0.00	2	42.10	42.00	-2	20,714	-0.01%
2020/06/08	0	0.00	8	41.94	41.90	-8	21,246	-0.04%
2020/06/05	2	41.65	2	41.63	41.60	0	21,311	0.00%
2020/06/04	1	41.35	1	41.40	41.55	0	21,536	0.00%
2020/06/03	0	0.00	13	40.99	41.40	-13	21,897	-0.06%
2020/06/02	4	40.39	1	40.45	40.35	3	21,748	0.01%
2020/06/01	0	0.00	5	40.40	40.25	-5	21,626	-0.02%
2020/05/29	1	39.40	3	39.87	40.05	-2	21,638	-0.01%
2020/05/28	4	39.50	0	0.00	39.50	4	21,492	0.02%
2020/05/27	1	40.10	11	40.10	40.15	-10	21,928	-0.05%
2020/05/26	0	0.00	10	39.91	39.90	-10	22,372	-0.04%
2020/05/25	3	39.12	0	0.00	39.15	3	22,190	0.01%
2020/05/22	18	39.44	1	39.30	39.25	17	22,264	0.08%
2020/05/21	0	0.00	6.1	39.87	39.95	-6.1	22,347	-0.03%
2020/05/20	0	0.00	8	39.64	39.65	-8	22,296	-0.04%
2020/05/19	0	0.00	0.2	39.45	39.45	-0.2	22,238	0.00%
2020/05/15	1	39.05	0	0.00	39.05	1	22,160	0.00%
2020/05/13	1	39.45	1	39.35	39.55	0	22,045	0.00%
2020/05/12	3	39.38	0	0.00	39.60	3	22,039	0.01%
2020/05/11	1	39.60	5	39.71	39.60	-4	22,106	-0.02%
2020/05/08	1	39.25	4	39.38	39.25	-3	22,176	-0.01%
2020/05/06	4	38.69	1	39.00	38.80	3	22,195	0.01%
2020/05/05	6	39.10	5	39.12	38.90	1	22,223	0.00%
2020/05/04	15	38.76	0	0.00	38.80	15	22,279	0.07%
2020/04/30	0	0.00	21	39.65	39.90	-21	22,046	-0.10%
2020/04/29	3	38.80	6.2	38.77	38.45	-3.2	21,797	-0.01%
2020/04/28	0	0.00	3	38.08	38.00	-3	21,841	-0.01%
2020/04/27	1.7	37.88	15.4	37.81	38.00	-13.7	22,663	-0.06%
2020/04/23	1	37.15	1	37.60	37.25	0	22,786	0.00%
2020/04/22	1	36.60	1	37.10	37.20	0	22,804	0.00%
2020/04/21	8	37.14	2	37.75	37.00	6	22,784	0.03%
2020/04/20	6	38.10	0	0.00	38.00	6	22,772	0.03%
2020/04/17	0	0.00	24.1	38.61	38.20	-24.1	23,025	-0.10%
2020/04/16	9	37.64	10	37.65	37.80	-1	22,915	0.00%
2020/04/14	1	37.55	3	37.92	38.00	-2	22,766	-0.01%
2020/04/13	3	37.47	0	0.00	37.40	3	22,579	0.01%
2020/04/10	3.5	37.67	5	37.28	37.80	-1.5	22,597	-0.01%
2020/04/09	0	0.00	1	36.10	36.20	-1	22,305	0.00%
2020/04/08	5.1	35.74	56	35.56	35.75	-50.9	22,189	-0.23%
2020/04/07	56	35.13	5	35.34	35.35	51	21,984	0.23%
2020/04/06	4	35.15	1	35.80	35.05	3	21,787	0.01%
2020/04/01	0	0.00	5	35.35	35.25	-5	21,471	-0.02%
2020/03/31	4	35.36	0	0.00	35.30	4	21,392	0.02%
2020/03/30	2	35.35	51	35.16	35.80	-49	21,116	-0.23%
2020/03/27	50	35.85	19	35.82	35.80	31	20,967	0.15%
2020/03/26	4	35.31	0	0.00	35.25	4	20,711	0.02%
2020/03/25	16	35.42	3.5	35.43	35.30	12.5	20,728	0.06%
2020/03/24	10	35.00	3	35.10	34.65	7	20,552	0.03%
2020/03/23	20	34.17	2	34.48	34.15	18	20,477	0.09%
2020/03/20	11	35.36	10	35.22	35.10	1	20,413	0.00%
2020/03/19	14.1	33.92	15	34.04	34.00	-0.9	19,997	0.00%
2020/03/18	12	34.90	65	34.71	34.65	-53	19,782	-0.27%
2020/03/17	50	35.16	42	35.00	35.00	8	19,559	0.04%
2020/03/16	57	36.03	3.5	36.30	35.80	53.5	19,289	0.28%
2020/03/13	13	35.87	4	35.93	37.00	9	18,926	0.05%
2020/03/12	37	37.65	7	37.71	37.50	30	18,171	0.17%
2020/03/11	19	38.90	0	0.00	38.60	19	17,595	0.11%
2020/03/10	6	38.98	7	39.04	39.00	-1	17,509	-0.01%
2020/03/09	22	38.65	5	38.55	38.55	17	17,666	0.10%
2020/03/06	33	39.56	0	0.00	39.50	33	16,962	0.19%
2020/03/05	2	40.15	0	0.00	40.15	2	16,604	0.01%
2020/03/04	7	39.74	0	0.00	39.75	7	16,734	0.04%
2020/03/03	7	39.84	1	39.85	39.80	6	16,625	0.04%
2020/03/02	10	39.48	9.2	39.51	39.50	0.8	16,401	0.00%
2020/02/27	16	40.17	1	40.05	40.05	15	16,358	0.09%
2020/02/26	0	0.00	20	40.40	40.65	-20	15,944	-0.13%
2020/02/25	23	40.77	0	0.00	40.70	23	15,823	0.15%
2020/02/24	7	40.94	0	0.00	40.85	7	15,822	0.04%
2020/02/21	6	41.35	0.8	41.40	41.30	5.2	15,705	0.03%
2020/02/20	0	0.00	1	41.85	41.60	-1	15,756	-0.01%
2020/02/17	11	41.35	0	0.00	41.40	11	15,918	0.07%
2020/02/14	0	0.00	5	41.60	41.65	-5	15,980	-0.03%
2020/02/13	0	0.00	10	41.63	41.60	-10	16,248	-0.06%
2020/02/12	10	42.00	1	41.95	41.80	9	16,482	0.05%
2020/02/11	0	0.00	1	41.65	41.65	-1	16,604	-0.01%
2020/02/06	0	0.00	4	41.34	41.50	-4	18,469	-0.02%
2020/02/04	1	40.80	12	40.18	40.70	-11	18,629	-0.06%
2020/02/03	18	39.82	5	40.20	40.20	13	18,821	0.07%
2020/01/31	4	41.00	3	40.90	40.65	1	18,706	0.01%
2020/01/30	21	41.10	6	40.82	40.60	15	18,516	0.08%
2020/01/20	5	43.08	1	43.15	43.10	4	17,715	0.02%
2020/01/17	0	0.00	5	43.00	43.10	-5	17,677	-0.03%
2020/01/16	0	0.00	76	42.82	42.95	-76	17,637	-0.43%
2020/01/15	40	42.78	5	43.00	42.90	35	17,693	0.20%
2020/01/14	0	0.00	2	43.05	42.85	-2	17,768	-0.01%
2020/01/13	4	42.66	18	42.70	42.85	-14	17,602	-0.08%
2020/01/10	50	42.00	0	0.00	42.05	50	17,528	0.29%
2020/01/09	30	41.92	6	41.95	42.00	24	17,525	0.14%
2020/01/08	1	41.85	0	0.00	41.80	1	17,684	0.01%
2020/01/07	0	0.00	1	42.25	42.20	-1	17,626	-0.01%
2020/01/06	1	42.30	0	0.00	42.25	1	17,702	0.01%
2020/01/03	0	0.00	6	42.75	42.80	-6	17,577	-0.03%
2020/01/02	2	42.60	3	42.67	42.55	-1	17,567	-0.01%
2019/12/31	1	42.55	0	0.00	42.55	1	17,551	0.01%
2019/12/27	8	42.69	0	0.00	42.70	8	17,644	0.05%
2019/12/26	0	0.00	0.2	42.65	42.65	-0.2	17,649	0.00%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	0	0.00	4	42.73	42.65	-4	17,858	-0.02%
2019/12/23	0	0.00	5	42.80	42.80	-5	17,963	-0.03%
2019/12/19	3	42.68	2	42.78	42.70	1	17,911	0.01%
2019/12/18	0	0.00	6	42.95	43.00	-6	17,810	-0.03%
2019/12/17	2	42.65	1	42.70	42.95	1	17,822	0.01%
2019/12/16	7	42.89	1	42.90	42.90	6	17,741	0.03%
2019/12/13	4	42.84	4	42.88	42.90	0	17,562	0.00%
2019/12/12	2	42.50	3	42.57	42.45	-1	17,156	-0.01%
2019/12/11	0.8	42.35	3	42.00	42.40	-2.2	16,948	-0.01%
2019/12/10	0.6	41.70	2	41.50	41.70	-1.4	16,686	-0.01%
2019/12/09	6	41.28	52	41.27	41.30	-46	16,725	-0.28%
2019/12/06	61	41.28	4	41.40	41.25	57	16,803	0.34%
2019/12/05	1	41.35	3	41.43	41.50	-2	16,719	-0.01%
2019/12/04	32	41.33	27	41.33	41.30	5	16,638	0.03%
2019/12/03	1	41.80	2	41.80	41.75	-1	16,293	-0.01%
2019/12/02	3	41.65	0	0.00	41.65	3	16,325	0.02%
2019/11/29	2	41.93	0	0.00	41.70	2	16,305	0.01%
2019/11/28	0	0.00	2	42.35	42.35	-2	16,108	-0.01%
2019/11/27	2	42.25	2	42.18	42.30	0	16,237	0.00%
2019/11/26	11	42.06	9	42.41	42.00	2	16,257	0.01%
2019/11/25	0	0.00	7	42.49	42.50	-7	15,681	-0.04%
2019/11/22	0	0.00	2	42.30	42.40	-2	15,745	-0.01%
2019/11/21	7	41.97	2	42.00	42.05	5	15,785	0.03%
2019/11/20	14	42.35	0	0.00	42.30	14	15,725	0.09%
2019/11/19	7	42.49	3	42.52	42.70	4	15,676	0.03%
2019/11/18	13	42.75	13	42.69	42.75	0	15,622	0.00%
2019/11/15	0	0.00	39	42.50	42.55	-39	15,615	-0.25%
2019/11/14	26.5	42.16	0	0.00	42.15	26.5	15,650	0.17%
2019/11/13	5	42.35	14.7	42.35	42.35	-9.7	16,314	-0.06%
2019/11/12	1	42.75	55	42.91	42.80	-54	16,422	-0.33%
2019/11/11	10	42.41	20	42.65	42.25	-10	16,218	-0.06%
2019/11/08	8	42.59	51.1	42.65	42.70	-43.1	16,126	-0.27%
2019/11/07	29	43.25	14	43.46	42.90	15	15,987	0.09%
2019/11/06	2	42.63	30	42.23	43.00	-28	15,346	-0.18%
2019/11/05	3	41.28	2	41.35	41.45	1	14,376	0.01%
2019/11/04	11	40.68	14	40.56	40.95	-3	14,252	-0.02%
2019/11/01	10	40.24	0	0.00	40.10	10	14,271	0.07%
2019/10/31	13	40.49	0.1	40.70	40.30	12.9	14,303	0.09%
2019/10/30	9	40.88	0	0.00	40.85	9	14,093	0.06%
2019/10/29	3.2	41.20	4	41.15	41.15	-0.8	14,014	-0.01%
2019/10/28	13	41.08	0	0.00	41.00	13	13,915	0.09%
2019/10/25	20	41.20	0	0.00	41.00	20	13,828	0.14%
2019/10/23	2	41.03	0	0.00	40.95	2	13,685	0.01%
2019/10/22	1	41.55	2	41.43	41.50	-1	13,627	-0.01%
2019/10/21	0	0.00	2	41.25	41.30	-2	13,518	-0.01%
2019/10/17	0	0.00	1	41.30	41.30	-1	13,439	-0.01%
2019/10/16	3	41.07	1	40.90	41.10	2	13,435	0.01%
2019/10/09	3	40.57	1	40.60	40.55	2	13,440	0.01%
2019/10/08	0	0.00	11	40.65	40.50	-11	13,540	-0.08%
2019/10/04	10	40.35	0	0.00	40.60	10	13,625	0.07%
2019/10/03	3	40.38	0	0.00	40.30	3	13,615	0.02%
2019/10/01	1	41.25	19	41.26	41.25	-18	13,634	-0.13%
2019/09/27	2	41.08	0	0.00	40.90	2	13,616	0.01%
2019/09/25	2	41.23	1	41.60	41.45	1	13,724	0.01%
2019/09/19	0	0.00	10.1	41.75	41.85	-10.1	14,570	-0.07%
2019/09/18	0	0.00	1.1	41.74	41.75	-1.1	14,537	-0.01%
2019/09/17	0	0.00	20	41.56	41.65	-20	14,537	-0.14%
2019/09/12	7	41.50	0	0.00	41.50	7	14,586	0.05%
2019/09/11	6	41.43	2.1	41.45	41.40	3.9	14,658	0.03%
2019/09/10	0	0.00	11	41.37	41.40	-11	14,594	-0.08%
2019/09/09	2	40.60	3	40.93	40.95	-1	14,497	-0.01%
2019/09/06	22	40.59	0	0.00	40.80	22	14,462	0.15%
2019/09/05	10	40.50	1	40.45	40.50	9	14,418	0.06%
2019/09/03	7	39.87	1	40.10	39.80	6	14,539	0.04%
2019/09/02	4	39.99	0	0.00	39.95	4	14,675	0.03%
2019/08/30	0	0.00	1	39.90	40.15	-1	14,765	-0.01%
2019/08/28	4	39.90	1	39.95	39.95	3	14,763	0.02%
2019/08/27	2	39.75	0	0.00	39.75	2	14,766	0.01%
2019/08/26	5	39.38	0	0.00	39.50	5	14,823	0.03%
2019/08/23	10	39.76	0	0.00	39.85	10	14,870	0.07%
2019/08/22	2	39.50	1	39.65	39.45	1	14,954	0.01%
2019/08/21	3	39.67	0.8	39.85	39.50	2.2	16,263	0.01%
2019/08/20	4	39.75	0	0.00	39.70	4	16,260	0.02%
2019/08/19	1	39.65	16.2	39.86	40.00	-15.2	16,339	-0.09%
2019/08/16	30	38.95	14	39.86	39.55	16	16,312	0.10%
2019/08/15	2	39.38	0	0.00	39.35	2	15,763	0.01%
2019/08/14	2	39.83	2	40.00	39.75	0	15,935	0.00%
2019/08/13	3	39.87	0	0.00	39.80	3	16,024	0.02%
2019/08/12	3	40.07	3	39.90	40.00	0	16,218	0.00%
2019/08/08	2.3	39.99	1.3	39.98	39.95	1	16,545	0.01%
2019/08/07	5	39.75	1	39.70	39.80	4	16,841	0.02%
2019/08/06	7	39.79	9	39.84	39.90	-2	17,733	-0.01%
2019/08/05	15	39.96	9	40.02	39.95	6	18,089	0.03%
2019/08/02	8.1	40.09	5	40.10	40.10	3.1	18,151	0.02%
2019/08/01	5	40.58	5	40.59	40.50	0	18,301	0.00%
2019/07/31	9	40.84	0	0.00	40.80	9	18,319	0.05%
2019/07/30	5	41.10	0	0.00	41.10	5	18,294	0.03%
2019/07/29	19	41.20	0	0.00	41.20	19	18,573	0.10%
2019/07/26	1	41.10	30	41.18	41.15	-29	18,848	-0.15%
2019/07/25	20	41.18	0	0.00	41.20	20	19,265	0.10%
2019/07/24	6	41.16	0	0.00	41.15	6	19,348	0.03%
2019/07/23	5	41.25	0	0.00	41.20	5	19,390	0.03%
2019/07/19	1	41.30	0	0.00	41.05	1	19,374	0.01%
2019/07/18	1	41.15	0	0.00	41.10	1	19,312	0.01%
2019/07/17	6	41.34	3	41.45	41.30	3	19,217	0.02%
2019/07/16	0.1	41.70	0	0.00	41.55	0.1	18,975	0.00%
2019/07/15	5	41.62	2	41.65	41.65	3	18,852	0.02%
2019/07/12	2	41.63	0	0.00	41.60	2	18,882	0.01%
2019/07/11	13	42.01	20	42.20	41.95	-7	18,952	-0.04%
2019/07/10	23	42.11	0	0.00	42.20	23	19,114	0.12%
2019/07/09	1	42.00	0	0.00	41.85	1	19,150	0.01%
2019/07/08	2	42.05	0	0.00	41.95	2	19,251	0.01%
2019/07/05	0	0.00	8	42.35	42.35	-8	19,420	-0.04%
2019/07/04	0	0.00	1	42.75	42.50	-1	19,631	-0.01%
2019/07/02	3	42.70	1	42.45	42.65	2	20,241	0.01%
2019/07/01	6	42.08	10	42.53	42.70	-4	20,202	-0.02%
2019/06/28	11	43.20	0	0.00	43.00	11	19,887	0.06%
2019/06/27	0	0.00	12	43.18	43.20	-12	19,625	-0.06%
2019/06/26	0	0.00	1	42.70	42.75	-1	19,534	-0.01%
2019/06/25	0	0.00	7	42.60	42.60	-7	19,924	-0.04%
2019/06/24	1	42.10	1	42.55	42.55	0	20,254	0.00%
2019/06/21	8.1	42.45	0.7	42.30	42.30	7.4	20,370	0.04%
2019/06/20	5	42.52	0	0.00	42.55	5	20,422	0.02%
2019/06/19	5	42.45	1	42.50	42.55	4	20,644	0.02%
2019/06/18	0	0.00	3	42.10	42.20	-3	20,557	-0.01%
2019/06/17	22	41.35	61	41.45	41.65	-39	20,707	-0.19%
2019/06/14	43	41.49	0	0.00	41.30	43	21,035	0.20%
2019/06/13	2	41.48	0	0.00	41.65	2	21,109	0.01%
2019/06/11	1	42.00	27	41.64	42.10	-26	21,226	-0.12%
2019/06/10	47	41.35	28	41.25	41.35	19	20,962	0.09%
2019/06/06	8	40.74	0	0.00	40.75	8	20,938	0.04%
2019/06/05	1	41.10	10	41.25	41.10	-9	20,946	-0.04%
2019/06/04	5	41.51	2	41.60	41.45	3	20,924	0.01%
2019/05/31	3	40.80	1	40.85	40.80	2	20,935	0.01%
2019/05/29	11	40.40	0	0.00	40.30	11	21,156	0.05%
2019/05/28	2.2	40.59	0	0.00	40.35	2.2	21,292	0.01%
2019/05/27	0	0.00	22	40.62	40.75	-22	20,084	-0.11%
2019/05/24	1	40.90	0	0.00	40.60	1	20,117	0.00%
2019/05/23	0	0.00	1	40.90	41.00	-1	20,017	0.00%
2019/05/22	6.2	41.12	5	41.05	41.15	1.2	20,047	0.01%
2019/05/21	8	41.37	6	41.24	41.50	2	20,045	0.01%
2019/05/20	3	40.30	2	40.35	40.20	1	19,732	0.01%
2019/05/17	17	40.00	0	0.00	40.00	17	19,779	0.09%
2019/05/16	11	40.23	5	40.29	40.00	6	19,523	0.03%
2019/05/15	11	41.02	3.2	41.00	40.95	7.8	19,277	0.04%
2019/05/14	18	40.39	5	40.65	40.45	13	19,168	0.07%
2019/05/13	11	42.15	0	0.00	41.95	11	18,279	0.06%
2019/05/10	11	43.35	0	0.00	43.20	11	17,969	0.06%
2019/05/09	9	43.69	4	43.55	43.50	5	18,064	0.03%
2019/05/08	7	44.05	0	0.00	44.05	7	17,820	0.04%
2019/05/07	6	44.48	0	0.00	44.35	6	17,976	0.03%
2019/05/06	23	44.44	0	0.00	44.50	23	18,096	0.13%
2019/05/03	6.1	45.50	5.3	45.48	45.45	0.8	17,979	0.00%
2019/05/02	1	45.15	16	45.24	45.65	-15	17,838	-0.08%
2019/04/30	2	44.70	5	44.65	44.70	-3	17,602	-0.02%
2019/04/29	0	0.00	1	44.75	44.60	-1	17,665	-0.01%
2019/04/26	6	44.48	0	0.00	44.50	6	17,852	0.03%
2019/04/25	7	44.35	3	44.47	44.35	4	18,088	0.02%
2019/04/24	0	0.00	10	44.40	44.30	-10	18,414	-0.05%
2019/04/23	1	44.40	0	0.00	44.35	1	18,909	0.01%
2019/04/22	0	0.00	20	44.40	44.35	-20	19,135	-0.10%
2019/04/19	1	44.40	0	0.00	44.35	1	19,298	0.01%
2019/04/18	1	44.05	20	44.05	44.20	-19	19,368	-0.10%
2019/04/17	14	44.10	0	0.00	44.10	14	19,526	0.07%
2019/04/16	7	44.06	0.4	44.20	44.10	6.6	19,348	0.03%
2019/04/15	0	0.00	31	44.20	44.15	-31	19,302	-0.16%
2019/04/12	2	44.13	0	0.00	44.10	2	19,307	0.01%
2019/04/11	21	44.33	22	44.37	44.15	-1	19,349	-0.01%
2019/04/10	9	44.18	30	44.25	44.20	-21	19,157	-0.11%
2019/04/09	43	44.35	0	0.00	44.30	43	18,921	0.23%
2019/04/08	34	44.31	3	44.35	44.30	31	18,599	0.17%
2019/04/03	30	44.80	0	0.00	44.80	30	18,081	0.17%
2019/04/02	0	0.00	3	44.98	44.80	-3	18,020	-0.02%
2019/04/01	2	44.68	3	45.00	44.50	-1	18,047	-0.01%
2019/03/29	1	44.30	31	44.26	44.95	-30	17,832	-0.17%
2019/03/28	38	44.01	2	44.10	44.00	36	17,709	0.20%
2019/03/27	4	44.61	55.1	44.68	44.50	-51.1	17,366	-0.29%
2019/03/26	1	45.35	30	45.20	45.25	-29	17,108	-0.17%
2019/03/25	2	45.40	0	0.00	45.40	2	17,067	0.01%
2019/03/22	1	46.10	3	46.08	46.20	-2	16,893	-0.01%
2019/03/21	30	46.65	50	46.72	46.75	-20	16,784	-0.12%
2019/03/20	0.1	46.95	0	0.00	46.95	0.1	16,780	0.00%
2019/03/19	0	0.00	34	46.58	46.65	-34	16,896	-0.20%
2019/03/18	0	0.00	1	45.75	45.80	-1	16,574	-0.01%
2019/03/15	5	45.40	4	45.28	45.45	1	16,518	0.01%
2019/03/14	1	45.25	0	0.00	45.10	1	16,273	0.01%
2019/03/13	30	45.15	0	0.00	45.15	30	16,385	0.18%
2019/03/12	3	45.15	1	45.05	45.00	2	16,479	0.01%
2019/03/11	2	44.55	0	0.00	44.40	2	16,510	0.01%
2019/03/08	10	44.50	0	0.00	44.45	10	16,503	0.06%
2019/03/07	0	0.00	1	44.75	44.65	-1	16,730	-0.01%
2019/03/05	0	0.00	0.1	44.80	44.60	-0.1	17,051	0.00%
2019/03/04	11	44.28	31	44.90	44.90	-20	17,057	-0.12%
2019/02/27	2	45.35	0	0.00	45.30	2	16,897	0.01%
2019/02/26	10	45.50	0	0.00	45.50	10	16,689	0.06%
2019/02/25	0	0.00	20	45.45	45.55	-20	16,530	-0.12%
2019/02/22	12	45.18	22	45.40	45.40	-10	16,537	-0.06%
2019/02/21	10	45.10	11	45.25	45.40	-1	16,449	-0.01%
2019/02/20	0	0.00	7	45.04	45.15	-7	16,347	-0.04%
2019/02/19	1	44.60	1	44.60	44.60	0	16,200	0.00%
2019/02/18	15	44.55	0	0.00	44.40	15	16,200	0.09%
2019/02/15	45	44.53	1	44.55	44.20	44	15,981	0.28%
2019/02/14	50	44.60	11	44.55	44.55	39	15,903	0.25%
2019/02/13	4	44.03	0	0.00	44.30	4	15,657	0.03%
2019/02/11	2	43.60	0	0.00	43.55	2	15,524	0.01%
2019/01/30	10	43.62	0	0.00	43.60	10	15,374	0.07%
2019/01/29	4	43.80	21	43.76	43.90	-17	15,060	-0.11%
2019/01/28	6	43.61	0	0.00	43.80	6	14,887	0.04%
2019/01/25	24	43.65	0	0.00	43.50	24	14,644	0.16%
2019/01/24	38	43.58	27	43.84	43.55	11	14,477	0.08%
2019/01/23	24	43.84	3	43.90	43.75	21	14,456	0.15%
2019/01/22	51	44.13	0	0.00	44.20	51	14,399	0.35%
2019/01/21	19	43.86	0	0.00	43.80	19	14,376	0.13%
2019/01/18	4	43.49	0	0.00	43.50	4	14,615	0.03%
2019/01/17	1	43.90	1	43.95	43.80	0	14,497	0.00%
2019/01/16	5	43.50	0	0.00	43.60	5	14,322	0.03%
2019/01/15	13	43.93	0	0.00	43.75	13	14,030	0.09%
2019/01/14	40	44.58	0	0.00	44.40	40	13,493	0.30%
2019/01/11	2	45.88	0	0.00	45.55	2	13,412	0.01%
2019/01/09	5	45.78	18	45.89	45.95	-13	13,385	-0.10%
2019/01/07	1	45.30	2	45.15	45.20	-1	13,425	-0.01%
2019/01/04	7	44.57	1	44.90	44.55	6	13,467	0.04%
2019/01/03	17	45.52	0	0.00	45.15	17	13,852	0.12%
2019/01/02	15	46.06	0	0.00	45.90	15	13,837	0.11%
2018/12/28	0	0.00	1	46.85	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	1	46.55	46.70	-1	14,054	-0.01%
2018/12/26	7	46.04	2	46.15	46.00	5	14,215	0.04%
2018/12/25	2	45.98	0	0.00	46.00	2	14,341	0.01%
2018/12/24	2	46.43	1	46.50	46.50	1	14,365	0.01%
2018/12/22	0	0.00	19	47.00	46.85	-19	14,281	-0.13%
2018/12/21	22	46.85	0	0.00	46.95	22	14,474	0.15%
2018/12/20	3	47.00	2	47.60	47.00	1	14,426	0.01%
2018/12/19	2	47.00	0	0.00	47.25	2	14,318	0.01%
2018/12/18	4	47.24	3	47.20	47.20	1	14,270	0.01%
2018/12/14	3	47.62	10	47.55	47.55	-7	14,530	-0.05%
2018/12/13	0	0.00	23	47.78	48.25	-23	14,376	-0.16%
2018/12/12	22	47.53	0	0.00	47.50	22	14,310	0.15%
2018/12/11	3	47.50	1	47.60	47.60	2	13,953	0.01%
2018/12/10	6	47.61	0	0.00	47.60	6	13,959	0.04%
2018/12/07	0	0.00	3	48.15	48.15	-3	13,964	-0.02%
2018/12/06	6	48.13	13	48.13	48.25	-7	14,017	-0.05%
2018/12/05	9	48.28	5	48.45	48.40	4	14,099	0.03%
2018/12/04	6	48.60	6	48.58	48.95	0	14,067	0.00%
2018/12/03	0.5	49.20	5	49.11	49.10	-4.5	13,952	-0.03%
2018/11/30	8	48.59	1.1	48.56	48.55	6.9	13,946	0.05%
2018/11/29	14	48.77	0	0.00	48.55	14	13,686	0.10%
2018/11/28	4	48.73	0	0.00	48.80	4	13,485	0.03%
2018/11/27	2	49.08	0	0.00	49.05	2	13,178	0.02%
2018/11/26	3	49.53	0	0.00	49.55	3	13,145	0.02%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/20	5	50.30	0	0.00	50.20	5	12,820	0.04%
2018/11/19	1	51.00	5	50.80	51.00	-4	12,871	-0.03%
2018/11/15	0	0.00	5	50.30	50.80	-5	12,870	-0.04%
2018/11/14	0	0.00	6	50.42	50.40	-6	12,904	-0.05%
2018/11/13	7	49.87	0	0.00	50.20	7	13,066	0.05%
2018/11/08	0	0.00	6	50.33	50.90	-6	13,006	-0.05%
2018/11/07	0	0.00	6	49.74	50.10	-6	12,859	-0.05%
2018/11/06	5	49.60	15	49.50	49.40	-10	12,829	-0.08%
2018/11/05	5	49.05	0	0.00	49.60	5	12,791	0.04%
2018/11/02	0	0.00	10	48.91	49.50	-10	12,818	-0.08%
2018/10/31	15	48.50	2	48.83	49.00	13	12,645	0.10%
2018/10/30	5	48.03	2	48.20	48.35	3	12,477	0.02%
2018/10/29	0	0.00	30	47.48	47.50	-30	12,456	-0.24%
2018/10/26	35	47.21	0	0.00	47.40	35	12,309	0.28%
2018/10/25	2	48.70	0	0.00	48.70	2	11,924	0.02%
2018/10/24	2	49.15	2	49.60	49.75	0	11,850	0.00%
2018/10/23	2.1	49.50	0	0.00	49.30	2.1	11,784	0.02%
2018/10/22	0	0.00	2	50.20	50.30	-2	11,644	-0.02%
2018/10/19	1	49.40	2	50.05	50.30	-1	11,770	-0.01%
2018/10/18	1	49.75	9	49.85	50.00	-8	11,657	-0.07%
2018/10/17	0	0.00	1	50.50	50.00	-1	11,627	-0.01%
2018/10/15	0	0.00	13	49.92	50.00	-13	11,464	-0.11%
2018/10/12	3	49.60	3	49.67	50.60	0	11,252	0.00%
2018/10/11	22	50.75	0	0.00	50.10	22	11,086	0.20%
2018/10/09	0	0.00	1	52.50	52.40	-1	10,544	-0.01%
2018/10/08	0	0.00	32	51.61	51.90	-32	10,391	-0.31%
2018/10/05	14	51.39	0	0.00	51.20	14	10,408	0.13%
2018/10/04	1	51.90	0	0.00	51.70	1	10,304	0.01%
2018/10/03	11	52.20	0	0.00	52.20	11	10,291	0.11%
2018/10/02	8	52.28	0	0.00	52.30	8	10,269	0.08%
2018/10/01	0	0.00	10	52.90	52.90	-10	10,328	-0.10%
2018/09/28	14	52.51	0	0.00	52.50	14	10,506	0.13%
2018/09/27	1	52.40	1	53.00	52.80	0	10,592	0.00%
2018/09/26	11	52.40	11	52.90	53.00	0	10,649	0.00%
2018/09/25	0	0.00	0.4	52.70	52.80	-0.4	10,913	0.00%
2018/09/21	1	52.10	2	52.85	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	22	51.63	52.20	-22	10,889	-0.20%
2018/09/19	10	51.20	0	0.00	51.40	10	10,842	0.09%
2018/09/18	10	50.90	0	0.00	50.90	10	11,020	0.09%
2018/09/17	0	0.00	1	51.20	51.20	-1	11,188	-0.01%
2018/09/14	0	0.00	9	51.02	51.20	-9	11,480	-0.08%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/12	0	0.00	35	50.59	50.50	-35	11,881	-0.29%
2018/09/11	31	50.78	0	0.00	50.50	31	12,101	0.26%
2018/09/10	31	50.99	30	50.80	50.90	1	12,298	0.01%
2018/09/07	11	51.20	10	51.20	51.20	1	12,596	0.01%
2018/09/06	1	51.50	0	0.00	51.50	1	12,810	0.01%
2018/09/05	2	51.80	50.4	52.00	51.80	-48.4	12,909	-0.38%
2018/09/04	1	52.50	4	52.05	52.20	-3	13,047	-0.02%
2018/09/03	51	52.10	0	0.00	52.00	51	13,115	0.39%
2018/08/31	1	52.00	1	52.60	52.60	0	13,234	0.00%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/27	0	0.00	2	52.95	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/21	0	0.00	1	51.90	51.90	-1	14,272	-0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/17	0	0.00	11	51.81	51.80	-11	14,160	-0.08%
2018/08/16	11	51.30	0	0.00	51.50	11	14,206	0.08%
2018/08/15	1	51.80	2	51.90	51.90	-1	14,205	-0.01%
2018/08/14	21	52.00	30	52.20	52.20	-9	14,272	-0.06%
2018/08/13	11	52.01	0	0.00	52.00	11	14,288	0.08%
2018/08/09	0.1	52.60	0	0.00	52.70	0.1	14,473	0.00%
2018/08/06	0	0.00	3.6	52.83	53.00	-3.6	14,992	-0.02%
2018/08/02	0	0.00	1	52.10	52.00	-1	15,476	-0.01%
2018/07/31	1	52.40	0	0.00	52.70	1	15,740	0.01%
2018/07/30	0	0.00	0.2	52.20	52.20	-0.2	15,752	0.00%
2018/07/24	5	52.00	0	0.00	52.10	5	15,828	0.03%
2018/07/18	0	0.00	2	52.50	52.70	-2	16,494	-0.01%
2018/07/16	0	0.00	1	52.20	52.00	-1	16,561	-0.01%
2018/07/12	1	51.10	1	51.50	52.10	0	16,800	0.00%
2018/07/11	3	50.97	1	51.20	51.20	2	16,811	0.01%
2018/07/09	1	51.00	1	51.60	51.70	0	16,654	0.00%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	2	52.55	1	51.90	52.10	1	16,535	0.01%
2018/06/27	1	53.00	0	0.00	52.80	1	15,878	0.01%
2018/06/26	1	53.30	3	53.27	53.00	-2	15,760	-0.01%
2018/06/25	12	55.82	0	0.00	55.60	12	15,534	0.08%
2018/06/21	0	0.00	6.5	56.16	55.90	-6.5	15,020	-0.04%
2018/06/19	0	54.90	0	0.00	55.00	0	14,863	0.00%
2018/06/15	3	54.60	0	0.00	55.30	3	14,466	0.02%
2018/06/14	0	0.00	1	55.50	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	1.1	55.64	55.50	-1.1	13,920	-0.01%
2018/06/08	0	0.00	3	55.00	55.00	-3	13,857	-0.02%
2018/06/06	1	54.60	0	0.00	54.90	1	14,092	0.01%
2018/06/05	0	0.00	0.7	54.00	54.30	-0.7	14,065	-0.01%
2018/06/04	0	0.00	4	53.75	54.00	-4	14,053	-0.03%
2018/05/31	0	0.00	2	53.45	53.60	-2	13,998	-0.01%
2018/05/30	9	52.99	6	52.90	52.90	3	13,666	0.02%
2018/05/29	3	54.10	3	54.10	54.10	0	13,502	0.00%
2018/05/25	2	54.10	0	0.00	53.90	2	13,719	0.01%
2018/05/22	0	0.00	6	54.90	54.70	-6	13,826	-0.04%
2018/05/21	0	0.00	2	54.80	55.00	-2	14,054	-0.01%
2018/05/16	0	0.00	1	54.60	54.90	-1	14,261	-0.01%
2018/05/15	0	0.00	5	55.00	54.00	-5	14,402	-0.03%
2018/05/11	0	0.00	3	54.23	54.60	-3	14,736	-0.02%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/04	1	52.80	0	0.00	52.80	1	14,309	0.01%
2018/05/02	1	53.30	0	0.00	53.50	1	14,600	0.01%
2018/04/30	4	53.58	5	53.90	53.50	-1	14,691	-0.01%
2018/04/27	3	53.50	6	53.43	53.50	-3	14,774	-0.02%
2018/04/26	4	52.10	5	52.50	52.80	-1	14,749	-0.01%
2018/04/25	1	52.10	0	0.00	52.20	1	14,567	0.01%
2018/04/23	3	52.30	3	52.60	52.50	0	14,523	0.00%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/18	2	51.50	0	0.00	52.00	2	14,751	0.01%
2018/04/17	2	52.35	120	51.85	51.60	-118	14,773	-0.80%	大賣/鉅額交易
2018/04/16	6	52.70	6	52.50	52.50	0	15,033	0.00%
2018/04/13	1	53.00	0	0.00	52.80	1	15,106	0.01%
2018/04/12	3	53.20	3	53.10	53.30	0	15,314	0.00%
2018/04/11	2	53.25	1	53.70	53.30	1	15,513	0.01%
2018/04/10	3	52.70	5	53.06	53.00	-2	15,594	-0.01%
2018/04/09	0	52.70	2	52.75	53.00	-2	15,704	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/29	6	52.02	0	0.00	51.80	6	16,036	0.04%
2018/03/28	1	52.60	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.25	53.30	-2	16,044	-0.01%
2018/03/23	3	52.43	0	0.00	52.20	3	16,204	0.02%
2018/03/22	2	53.35	1	54.00	53.40	1	16,228	0.01%
2018/03/19	1	53.30	2	53.40	53.60	-1	16,471	-0.01%
2018/03/16	1	53.30	1	53.90	53.40	0	16,593	0.00%
2018/03/15	0.3	53.40	1	53.90	53.40	-0.7	16,519	0.00%
2018/03/14	9	53.70	3	53.80	53.90	6	16,604	0.04%
2018/03/13	3	54.20	3	53.90	53.90	0	16,660	0.00%
2018/03/12	10	52.70	3	53.77	54.50	7	16,673	0.04%
2018/03/09	0	0.00	4	52.10	52.00	-4	16,714	-0.02%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/06	20	52.80	0	0.00	52.80	20	18,836	0.11%
2018/03/05	20	53.10	0	0.00	52.60	20	19,210	0.10%
2018/03/02	12	53.18	3.2	53.30	53.30	8.8	19,274	0.05%
2018/03/01	10	54.00	1	54.30	53.90	9	19,367	0.05%
2018/02/27	20	54.70	1	54.69	54.50	19	19,397	0.10%
2018/02/23	3	54.70	4	54.63	54.70	-1	19,762	-0.01%
2018/02/22	24	53.51	3	54.20	54.20	21	20,668	0.10%
2018/02/21	50	54.00	0	0.00	54.00	50	21,958	0.23%
2018/02/12	0	0.00	3	53.47	53.00	-3	22,058	-0.01%
2018/02/09	4	52.50	3	53.10	52.80	1	21,999	0.00%
2018/02/07	3	52.80	5	52.78	52.70	-2	21,929	-0.01%
2018/02/06	19	51.93	87	51.26	50.80	-68	21,788	-0.31%
2018/02/02	1	54.50	0	0.00	54.70	1	21,222	0.00%
2018/02/01	3	54.90	23	55.10	54.80	-20	21,287	-0.09%
2018/01/31	0	0.00	50	54.26	54.60	-50	21,223	-0.24%
2018/01/30	9	54.64	6	54.40	54.40	3	21,082	0.01%
2018/01/26	7	54.87	6	54.90	54.70	1	20,866	0.00%
2018/01/25	6	55.55	10	55.79	55.60	-4	20,658	-0.02%
2018/01/24	7	55.41	6	55.70	55.70	1	20,570	0.00%
2018/01/23	9	55.70	11	56.07	56.00	-2	20,526	-0.01%
2018/01/22	6	55.65	8	55.70	55.60	-2	20,628	-0.01%
2018/01/19	3	55.70	9.3	55.96	56.00	-6.3	20,908	-0.03%
2018/01/18	3	56.30	0	0.00	55.90	3	20,836	0.01%
2018/01/15	0	0.00	9	56.20	56.50	-9	20,518	-0.04%
2018/01/12	0	0.00	10	55.50	55.60	-10	20,278	-0.05%
2018/01/10	0	0.00	52	56.13	55.60	-52	20,285	-0.26%
2018/01/09	0	0.00	10.2	55.79	55.80	-10.2	20,010	-0.05%
2018/01/08	152	55.47	20	55.70	55.70	132	20,036	0.66%	大買/鉅額交易
2018/01/05	1	55.50	13	55.65	55.70	-12	19,793	-0.06%
2018/01/04	5	54.74	74	55.12	55.40	-69	19,585	-0.35%
2018/01/03	0	0.00	112	55.03	55.20	-112	19,635	-0.57%	大賣/鉅額交易