國泰金 (2882)-凱基-五股券商分點個股進出

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
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550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－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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
2024/05/31	13	56.00	0	0.00	56.20	13	31,663	0.04%
2024/05/30	0	0.00	1	55.90	55.60	-1	31,098	0.00%
2024/05/29	3	55.63	0	0.00	55.60	3	30,827	0.01%
2024/05/28	0	0.00	17	56.82	56.80	-17	30,409	-0.06%
2024/05/27	0	0.00	3.2	55.62	55.60	-3.2	30,154	-0.01%
2024/05/23	2.1	54.80	16	54.77	54.80	-13.9	30,107	-0.05%
2024/05/22	0	0.00	16	55.50	56.00	-16	29,852	-0.05%
2024/05/20	3	55.83	5	56.16	56.00	-2	29,367	-0.01%
2024/05/17	2	56.30	2	56.60	56.40	0	29,208	0.00%
2024/05/16	50	57.00	54	56.54	56.40	-4	29,050	-0.01%
2024/05/15	3	56.80	19	56.35	56.60	-16	28,227	-0.06%
2024/05/14	14.1	54.43	1	55.40	54.30	13.1	27,245	0.05%
2024/05/13	4	55.05	7	55.53	55.10	-3	26,962	-0.01%
2024/05/10	23	54.40	29.3	54.67	55.50	-6.3	26,191	-0.02%
2024/05/09	0	0.00	19	51.84	51.70	-19	24,534	-0.08%
2024/05/08	0	0.00	0.5	50.90	50.90	-0.5	24,131	0.00%
2024/05/07	0	0.00	8	50.90	50.90	-8	24,147	-0.03%
2024/05/06	0	0.00	40	50.90	50.90	-40	24,031	-0.17%
2024/05/03	1	50.40	0	0.00	50.20	1	23,755	0.00%
2024/05/02	3.3	50.21	0	0.00	50.30	3.3	23,703	0.01%
2024/04/30	0	0.00	30.1	50.73	50.50	-30.1	23,517	-0.13%
2024/04/29	0	0.00	5.1	50.67	50.80	-5.1	23,098	-0.02%
2024/04/26	1	48.90	0	0.00	48.90	1	22,340	0.00%
2024/04/25	0.2	48.40	2	48.60	48.55	-1.8	22,428	-0.01%
2024/04/24	0	0.00	1.4	49.26	49.25	-1.4	22,385	-0.01%
2024/04/23	1	48.70	1	48.85	48.75	0	22,603	0.00%
2024/04/22	0	0.00	1	48.35	48.40	-1	22,828	0.00%
2024/04/19	1.2	47.50	0	0.00	47.45	1.2	22,753	0.01%
2024/04/18	0	0.00	38	48.25	48.45	-38	22,431	-0.17%
2024/04/17	2	47.85	60	47.93	47.90	-58	22,340	-0.26%
2024/04/16	57.6	47.93	50	48.50	47.85	7.6	22,176	0.03%
2024/04/12	27.6	49.44	10	49.10	49.05	17.6	21,657	0.08%
2024/04/11	51	49.48	51	50.00	49.70	0	21,353	0.00%
2024/04/10	0.5	49.00	1	49.00	48.75	-0.5	20,845	0.00%
2024/04/09	0	0.00	7.5	49.22	49.45	-7.5	20,642	-0.04%
2024/04/08	48	48.15	0	0.00	48.35	48	20,144	0.24%
2024/04/03	1.1	48.15	48	48.41	48.05	-47	20,142	-0.23%
2024/04/01	8	48.80	13	49.02	48.95	-5	20,092	-0.02%
2024/03/29	0	0.00	4	48.49	48.65	-4	19,929	-0.02%
2024/03/28	0	0.00	41	48.10	48.25	-41	19,806	-0.21%
2024/03/27	0	0.00	1	48.25	48.20	-1	19,792	-0.01%
2024/03/26	10	48.00	10	48.10	48.35	0	19,800	0.00%
2024/03/25	0	0.00	3.3	48.05	48.10	-3.3	19,822	-0.02%
2024/03/22	9	48.48	0.2	48.70	48.55	8.9	19,755	0.04%
2024/03/21	5	48.15	27	48.43	48.55	-22	19,329	-0.11%
2024/03/20	3	47.63	10	47.60	47.50	-7	19,083	-0.04%
2024/03/19	2	47.78	0	0.00	47.75	2	19,384	0.01%
2024/03/18	0	0.00	16.9	47.51	47.55	-16.9	19,301	-0.09%
2024/03/15	2	47.75	21	47.99	47.65	-19	19,158	-0.10%
2024/03/14	53	48.20	10	47.98	48.30	43	18,269	0.24%
2024/03/13	2	46.70	4	46.73	46.80	-2	17,370	-0.01%
2024/03/12	1	46.10	2	46.45	46.50	-1	17,141	-0.01%
2024/03/11	2	46.25	1	46.05	46.05	1	16,726	0.01%
2024/03/08	1	45.15	10	44.93	45.30	-9	16,215	-0.06%
2024/03/07	3	44.70	0	44.80	44.85	3	15,741	0.02%
2024/03/06	1	44.65	0	44.80	44.55	1	15,652	0.01%
2024/03/05	0	0.00	0.2	44.75	44.65	-0.2	15,917	0.00%
2024/03/04	0	0.00	2	44.70	44.65	-2	15,905	-0.01%
2024/03/01	0	0.00	2	44.65	44.65	-2	15,930	-0.01%
2024/02/29	1.5	44.58	1	45.05	45.05	0.5	15,994	0.00%
2024/02/27	6	44.43	0	0.00	44.30	6	15,657	0.04%
2024/02/26	4	44.35	0	0.00	44.30	4	15,576	0.03%
2024/02/23	11	44.62	3.1	44.70	44.45	7.9	15,466	0.05%
2024/02/22	2	44.80	2	44.84	44.90	0	15,679	0.00%
2024/02/21	4	44.79	0	0.00	44.75	4	15,691	0.03%
2024/02/20	1.5	44.92	13	45.03	45.10	-11.5	15,713	-0.07%
2024/02/19	5	44.96	21	44.92	45.00	-16	15,792	-0.10%
2024/02/16	0	0.00	3	44.40	44.55	-3	15,816	-0.02%
2024/02/05	2	43.78	30	43.80	43.90	-28	15,847	-0.18%
2024/01/30	0.1	44.00	0	0.00	43.90	0.1	15,388	0.00%
2024/01/25	6	44.26	0	0.00	44.35	6	15,366	0.04%
2024/01/24	0	0.00	2	44.25	44.20	-2	15,325	-0.01%
2024/01/22	2	43.90	0	0.00	43.85	2	15,315	0.01%
2024/01/19	22	43.23	21	43.55	43.80	1	15,261	0.01%
2024/01/18	3	43.23	0	0.00	43.30	3	15,132	0.02%
2024/01/17	30.3	43.53	0	0.00	43.30	30.3	14,958	0.20%
2024/01/16	53.1	43.88	30	43.90	44.00	23.1	14,499	0.16%
2024/01/15	5	44.52	0	0.00	44.45	5	14,262	0.04%
2024/01/12	5.1	44.52	0	0.00	44.50	5.1	14,417	0.04%
2024/01/11	7	44.59	0	44.80	44.60	7	14,442	0.05%
2024/01/10	1	44.70	6	44.80	44.70	-5	14,537	-0.03%
2024/01/08	0	0.00	1	45.25	45.10	-1	14,471	-0.01%
2024/01/04	5	44.82	22	44.90	44.70	-17	14,633	-0.12%
2024/01/03	9	44.90	0	0.00	44.95	9	14,958	0.06%
2023/12/29	0	0.00	0.1	45.70	45.75	-0.1	14,897	0.00%
2023/12/28	2	45.65	7	45.71	45.80	-5	15,058	-0.03%
2023/12/27	1	45.40	0	0.00	45.45	1	15,076	0.01%
2023/12/26	0	0.00	1	45.25	45.20	-1	15,031	-0.01%
2023/12/25	1	44.80	0	0.00	44.85	1	15,071	0.01%
2023/12/22	3	44.63	0	0.00	44.65	3	15,129	0.02%
2023/12/21	5	44.68	0	0.00	44.70	5	15,143	0.03%
2023/12/20	8	44.87	0	0.00	44.85	8	15,167	0.05%
2023/12/19	7	44.98	0	0.00	44.90	7	15,132	0.05%
2023/12/18	6	45.52	1	45.50	45.50	5	15,242	0.03%
2023/12/15	27	45.80	7	45.80	45.85	20	15,385	0.13%
2023/12/14	6	45.52	19	45.77	45.90	-13	15,090	-0.09%
2023/12/13	13	44.63	0	0.00	44.70	13	14,626	0.09%
2023/12/12	9	44.69	0	0.00	44.75	9	14,668	0.06%
2023/12/11	8	44.82	0	0.00	44.85	8	14,610	0.05%
2023/12/08	5	44.87	0	0.00	44.85	5	14,513	0.03%
2023/12/07	1	45.14	3	44.90	45.00	-2	14,380	-0.01%
2023/12/05	6.4	45.56	0	0.00	45.55	6.4	14,051	0.05%
2023/12/01	2	45.95	1	46.05	46.05	1	13,838	0.01%
2023/11/30	0	0.00	10	46.50	46.50	-10	13,738	-0.07%
2023/11/27	2	45.90	0	46.35	45.75	2	13,497	0.01%
2023/11/24	0	0.00	4	46.30	46.30	-4	13,412	-0.03%
2023/11/22	0	0.00	11	46.10	46.30	-11	13,527	-0.08%
2023/11/21	2	46.15	0	0.00	46.15	2	13,506	0.01%
2023/11/17	1	45.75	0	0.00	45.80	1	13,436	0.01%
2023/11/16	5	45.72	0	0.00	45.65	5	13,339	0.04%
2023/11/15	13	45.68	0	0.00	45.75	13	13,178	0.10%
2023/11/13	1	45.70	0	0.00	45.25	1	12,936	0.01%
2023/11/10	0	0.00	5	44.90	44.95	-5	12,999	-0.04%
2023/11/06	0	0.00	5	45.39	45.35	-5	13,650	-0.04%
2023/10/25	0.9	44.40	5	44.35	44.15	-4.1	15,491	-0.03%
2023/10/24	6	44.06	0	0.00	44.15	6	15,975	0.04%
2023/10/23	1	44.15	5	44.25	44.10	-4	16,353	-0.02%
2023/10/18	0	0.00	1	45.60	45.60	-1	15,992	-0.01%
2023/10/16	0	0.00	10	45.30	45.50	-10	16,036	-0.06%
2023/10/13	13	45.38	0	0.00	45.30	13	16,348	0.08%
2023/10/12	0	0.00	3	45.85	46.15	-3	16,565	-0.02%
2023/10/11	0	0.00	1	45.95	45.95	-1	16,466	-0.01%
2023/10/04	0.1	43.60	10	43.75	43.55	-10	16,486	-0.06%
2023/10/03	0	0.00	2.6	44.06	44.00	-2.6	16,314	-0.02%
2023/10/02	10	44.60	10	44.55	44.50	0	16,316	0.00%
2023/09/28	13	44.82	0	0.00	44.55	13	16,601	0.08%
2023/09/27	3	44.45	0	0.00	44.60	3	16,568	0.02%
2023/09/26	2	44.50	1	44.65	44.45	1	16,547	0.01%
2023/09/22	1.2	44.73	0	0.00	44.70	1.2	16,512	0.01%
2023/09/21	7	44.83	0	0.00	44.90	7	16,526	0.04%
2023/09/20	3	45.77	0	0.00	45.70	3	16,348	0.02%
2023/09/19	1	46.35	0	0.00	46.35	1	16,310	0.01%
2023/09/18	2.1	46.45	0	0.00	46.40	2.1	16,393	0.01%
2023/09/15	0	0.00	1	46.70	46.65	-1	16,421	-0.01%
2023/09/14	0	0.00	6	46.85	46.90	-6	16,289	-0.04%
2023/09/11	0	0.00	2	46.30	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	10	46.10	46.30	-10	16,744	-0.06%
2023/09/07	15	45.62	0	0.00	45.70	15	17,001	0.09%
2023/09/06	0	45.80	0	0.00	45.80	0	17,246	0.00%
2023/09/04	0	0.00	1.1	46.30	46.65	-1.1	17,791	-0.01%
2023/09/01	0	0.00	12	46.34	46.60	-12	18,058	-0.07%
2023/08/30	10	46.10	2	45.90	46.10	8	18,138	0.04%
2023/08/29	0	0.00	1	46.00	46.05	-1	18,240	-0.01%
2023/08/28	0	0.00	20	45.20	45.40	-20	18,361	-0.11%
2023/08/25	6	44.33	0	0.00	44.50	6	19,481	0.03%
2023/08/24	17	44.47	0	0.00	44.65	17	19,716	0.09%
2023/08/23	10	44.75	0	0.00	44.70	10	20,015	0.05%
2023/08/22	15	44.92	18	44.85	45.00	-3	20,119	-0.01%
2023/08/21	0.1	45.40	21	45.40	45.40	-20.9	20,286	-0.10%
2023/08/18	2	45.20	0	0.00	45.20	2	20,446	0.01%
2023/08/17	2	45.30	10.4	45.30	45.30	-8.4	20,594	-0.04%
2023/08/16	5	45.03	0	0.00	45.10	5	20,645	0.02%
2023/08/15	3	45.35	0	0.00	45.40	3	21,046	0.01%
2023/08/14	2	45.40	1	45.20	45.40	1	21,344	0.00%
2023/08/11	5	46.73	1	47.00	46.45	4	21,395	0.02%
2023/08/10	4	46.51	0	0.00	46.60	4	21,437	0.02%
2023/08/09	5	46.49	2	46.50	46.45	3	21,514	0.01%
2023/08/08	7	46.96	15	46.95	47.05	-8	21,727	-0.04%
2023/08/07	2	46.60	0	0.00	46.45	2	21,777	0.01%
2023/08/04	2	46.30	7	46.28	46.30	-5	21,795	-0.02%
2023/08/02	16.4	46.31	5	46.30	46.20	11.4	21,721	0.05%
2023/08/01	12	47.10	34	46.70	47.25	-22	21,359	-0.10%
2023/07/31	13	45.95	55	45.93	45.75	-42	20,808	-0.20%
2023/07/28	15.4	45.64	3	45.70	45.75	12.4	20,486	0.06%
2023/07/27	17	45.96	18	45.91	46.00	-1	20,452	0.00%
2023/07/26	0	0.00	13	45.35	45.35	-13	20,136	-0.06%
2023/07/24	4	44.15	0	0.00	44.20	4	19,925	0.02%
2023/07/21	3	44.42	1	44.40	44.40	2	20,007	0.01%
2023/07/20	0	0.00	1	44.70	44.75	-1	20,025	0.00%
2023/07/19	7	44.82	3	44.55	44.50	4	19,914	0.02%
2023/07/18	14	44.99	1	45.05	45.05	13	19,807	0.07%
2023/07/17	8.8	44.70	2	44.78	45.00	6.8	19,538	0.03%
2023/07/14	0.1	43.85	6	44.02	44.10	-5.9	19,244	-0.03%
2023/07/13	3	43.87	0	0.00	43.60	3	19,219	0.02%
2023/07/12	30	43.75	4	43.75	44.00	26	19,104	0.14%
2023/07/11	1	43.60	12	43.58	43.60	-11	19,068	-0.06%
2023/07/07	1	42.15	0	0.00	42.25	1	18,995	0.01%
2023/07/06	5	42.79	0	0.00	42.50	5	18,948	0.03%
2023/07/05	4	43.28	1	43.30	43.20	3	18,679	0.02%
2023/07/04	5	43.10	0	0.00	43.05	5	18,804	0.03%
2023/07/03	0	0.00	2.5	43.32	43.30	-2.5	18,884	-0.01%
2023/06/30	4	43.29	0	0.00	43.15	4	19,065	0.02%
2023/06/29	7	43.48	0	0.00	43.40	7	19,023	0.04%
2023/06/28	1	43.55	0	0.00	43.65	1	18,959	0.01%
2023/06/26	0.5	44.25	0	0.00	44.05	0.5	18,810	0.00%
2023/06/20	0	0.00	4	44.24	44.35	-4	18,939	-0.02%
2023/06/19	12.3	43.84	1	43.70	43.90	11.3	19,245	0.06%
2023/06/16	4	44.05	0	0.00	43.90	4	19,296	0.02%
2023/06/15	1	44.35	0	0.00	44.35	1	19,510	0.01%
2023/06/14	2	44.30	0	0.00	44.60	2	19,815	0.01%
2023/06/13	0	0.00	3	44.10	44.10	-3	20,165	-0.01%
2023/06/12	0.3	44.40	0	0.00	44.05	0.3	20,040	0.00%
2023/06/09	7.1	44.47	0	0.00	44.60	7.1	20,220	0.04%
2023/06/08	4.1	44.72	5	45.00	44.60	-0.9	20,265	0.00%
2023/06/07	0	45.20	0	0.00	45.40	0	20,307	0.00%
2023/06/06	0	0.00	0.1	45.25	45.25	-0.1	20,210	0.00%
2023/06/05	0	0.00	8	45.38	45.25	-8	20,213	-0.04%
2023/06/02	0	0.00	10	44.30	44.45	-10	19,891	-0.05%
2023/06/01	7	43.91	0	0.00	44.00	7	19,911	0.04%
2023/05/31	1	44.40	0	0.00	44.30	1	19,733	0.01%
2023/05/30	1	44.75	0	0.00	44.50	1	18,585	0.01%
2023/05/29	0	0.00	29	45.41	44.75	-29	18,760	-0.15%
2023/05/26	4	43.86	0	43.95	43.90	4	18,509	0.02%
2023/05/25	47.7	44.31	2	44.25	44.05	45.7	18,466	0.25%
2023/05/24	22	44.50	11	44.52	44.80	11	18,428	0.06%
2023/05/23	9	44.84	2	44.93	44.80	7	18,451	0.04%
2023/05/22	0	0.00	13.5	45.41	45.15	-13.5	18,615	-0.07%
2023/05/19	15	44.92	136.5	45.07	45.15	-121.5	18,867	-0.64%	大賣/鉅額交易
2023/05/18	0	0.00	71	44.30	44.40	-71	18,393	-0.39%
2023/05/17	0	0.00	9	43.74	43.95	-9	18,294	-0.05%
2023/05/16	0	0.00	5	43.59	43.60	-5	18,227	-0.03%
2023/05/12	6.2	42.78	0	0.00	42.65	6.2	18,034	0.03%
2023/05/11	5	43.46	9	43.58	43.70	-4	17,729	-0.02%
2023/05/10	5	42.92	0	0.00	43.05	5	17,471	0.03%
2023/05/09	0	0.00	5	43.41	43.50	-5	17,476	-0.03%
2023/05/08	0	0.00	9	42.86	43.05	-9	17,565	-0.05%
2023/05/04	1	42.15	1	42.45	42.50	0	18,392	0.00%
2023/05/03	1	42.40	0	0.00	42.40	1	18,694	0.01%
2023/05/02	9.1	42.05	2	42.38	42.50	7.1	19,081	0.04%
2023/04/28	1	42.25	0	0.00	42.45	1	19,559	0.01%
2023/04/27	0	0.00	2.1	42.35	42.25	-2.1	19,728	-0.01%
2023/04/26	2	42.18	2	42.25	42.35	0	19,928	0.00%
2023/04/25	1	42.65	0	0.00	42.60	1	20,081	0.00%
2023/04/24	1	42.55	0	0.00	42.65	1	20,163	0.00%
2023/04/21	0	0.00	10	42.70	42.70	-10	20,326	-0.05%
2023/04/20	30	42.60	6	42.78	42.95	24	20,474	0.12%
2023/04/19	31.2	42.70	0	0.00	42.75	31.2	21,138	0.15%
2023/04/17	1	43.00	0	0.00	43.20	1	21,528	0.00%
2023/04/14	0	0.00	2.9	42.94	43.15	-2.9	21,676	-0.01%
2023/04/13	2	42.60	4	42.65	42.60	-2	21,991	-0.01%
2023/04/12	0.2	42.80	7	42.88	42.95	-6.8	23,366	-0.03%
2023/04/10	0	0.00	1	42.60	42.55	-1	23,472	0.00%
2023/04/07	0.3	42.25	8	42.24	42.25	-7.7	23,431	-0.03%
2023/04/06	0	0.00	4.5	42.01	42.00	-4.5	23,302	-0.02%
2023/03/31	1	41.70	10	41.70	41.80	-9	23,594	-0.04%
2023/03/30	2	41.55	0	41.70	41.60	2	23,594	0.01%
2023/03/29	0.1	41.80	0.3	41.75	41.85	-0.2	23,677	0.00%
2023/03/28	0.1	41.55	2	41.73	41.55	-1.9	23,992	-0.01%
2023/03/27	3.2	41.33	0	0.00	41.35	3.2	24,166	0.01%
2023/03/24	1	41.20	1	41.30	41.30	0	24,527	0.00%
2023/03/23	1	41.45	2	41.38	41.55	-1	24,585	0.00%
2023/03/22	6	41.32	10	41.25	41.35	-4	24,551	-0.02%
2023/03/21	0	0.00	1	40.65	40.75	-1	24,426	0.00%
2023/03/20	12.3	40.22	0	0.00	40.20	12.3	24,598	0.05%
2023/03/17	3.6	41.10	7	41.07	41.00	-3.4	24,387	-0.01%
2023/03/16	14.5	40.58	2	40.68	40.50	12.5	24,373	0.05%
2023/03/15	6	41.82	3.1	41.85	41.50	2.9	24,276	0.01%
2023/03/14	14.1	41.64	1	41.55	41.55	13.1	24,661	0.05%
2023/03/13	8	42.23	2	42.20	42.30	6	24,935	0.02%
2023/03/10	16.1	42.75	3	42.85	42.70	13.1	25,078	0.05%
2023/03/09	0.1	43.65	20	43.60	43.65	-19.9	25,129	-0.08%
2023/03/08	1.1	43.49	0	0.00	43.75	1.1	25,940	0.00%
2023/03/07	5.1	43.65	2	43.73	43.75	3.1	26,525	0.01%
2023/03/06	0	43.60	5.2	43.50	43.60	-5.2	26,702	-0.02%
2023/03/03	26	42.98	0	0.00	42.90	26	26,792	0.10%
2023/03/01	9	42.64	0	0.00	42.75	9	27,137	0.03%
2023/02/24	1.4	43.33	3.1	43.35	43.45	-1.7	26,962	-0.01%
2023/02/23	3	43.28	2	43.40	43.30	1	26,909	0.00%
2023/02/22	55	43.27	0	0.00	43.35	55	26,842	0.20%
2023/02/21	4.1	43.80	0	0.00	43.85	4.1	26,799	0.02%
2023/02/20	0	0.00	6	44.35	44.45	-6	26,879	-0.02%
2023/02/17	20.2	43.90	127.2	43.77	44.00	-107	26,840	-0.40%	大賣/鉅額交易
2023/02/16	42.1	43.00	0	0.00	43.05	42.1	26,950	0.16%
2023/02/15	19.2	42.98	5	43.03	42.95	14.2	27,722	0.05%
2023/02/14	0.3	43.45	61	43.42	43.60	-60.8	27,665	-0.22%
2023/02/13	1	42.35	1	42.65	42.90	0	27,674	0.00%
2023/02/09	1	42.65	0	0.00	42.60	1	27,815	0.00%
2023/02/08	2	42.88	0	0.00	42.85	2	27,871	0.01%
2023/02/07	0	0.00	6	43.00	42.80	-6	27,990	-0.02%
2023/02/06	2.3	42.67	0	0.00	42.65	2.3	28,020	0.01%
2023/02/03	12	43.57	5.6	43.36	43.30	6.4	27,859	0.02%
2023/02/02	2	44.05	14.2	43.79	44.05	-12.2	27,739	-0.04%
2023/02/01	2	42.95	12.3	42.82	43.00	-10.3	27,346	-0.04%
2023/01/30	0	0.00	12	42.73	42.70	-12	27,171	-0.04%
2023/01/17	0	0.00	0.1	41.75	42.00	-0.1	26,752	0.00%
2023/01/16	0.2	41.90	2	41.90	41.75	-1.8	26,590	-0.01%
2023/01/12	1	41.75	2	41.80	41.70	-1	27,100	0.00%
2023/01/11	2	41.45	4.2	41.51	41.40	-2.2	27,226	-0.01%
2023/01/10	0.7	41.75	10	41.65	41.70	-9.3	27,398	-0.03%
2023/01/09	0	0.00	33.5	41.74	42.00	-33.5	27,590	-0.12%
2023/01/06	0	0.00	5	40.58	40.75	-5	27,378	-0.02%
2023/01/05	1	40.20	3.7	40.25	40.25	-2.7	28,347	-0.01%
2023/01/04	1	39.95	7	40.02	39.95	-6	28,290	-0.02%
2023/01/03	21	39.94	7	39.90	39.95	14	28,532	0.05%
2022/12/30	15	39.88	20	39.87	40.00	-5	28,201	-0.02%
2022/12/29	18	40.20	0	0.00	40.10	18	26,812	0.07%
2022/12/28	0.9	40.80	1	40.75	40.65	-0.1	27,146	0.00%
2022/12/26	0	0.00	2	41.15	41.00	-2	27,657	-0.01%
2022/12/23	0	0.00	32	41.02	41.15	-32	28,154	-0.11%
2022/12/21	0	0.00	1	40.00	40.00	-1	28,540	0.00%
2022/12/20	9.5	40.13	2	40.10	40.15	7.5	28,645	0.03%
2022/12/19	1.3	40.32	0	0.00	40.15	1.3	28,562	0.00%
2022/12/16	1	40.25	0	0.00	40.20	1	28,483	0.00%
2022/12/15	20.1	40.64	0	0.00	40.60	20.1	28,536	0.07%
2022/12/14	4.1	41.00	0	0.00	40.90	4.1	28,476	0.01%
2022/12/13	5.1	40.90	19	41.10	40.95	-14	28,389	-0.05%
2022/12/12	20	40.31	1	40.95	41.00	19	28,282	0.07%
2022/12/09	3	40.90	0	0.00	41.10	3	28,268	0.01%
2022/12/08	18	40.76	0	0.00	40.75	18	28,141	0.06%
2022/12/07	2	41.43	0	0.00	41.40	2	28,225	0.01%
2022/12/06	64.9	41.62	0	0.00	41.40	64.9	28,216	0.23%
2022/12/05	20.5	42.93	1	42.80	42.85	19.5	27,965	0.07%
2022/12/02	7.2	43.80	19	44.04	44.00	-11.8	27,585	-0.04%
2022/12/01	6.1	44.09	8	43.89	44.15	-1.9	27,673	-0.01%
2022/11/30	9	43.76	0	0.00	43.55	9	27,240	0.03%
2022/11/29	1	43.15	9	42.21	43.45	-8	26,436	-0.03%
2022/11/28	1.1	42.40	0	0.00	42.00	1.1	26,038	0.00%
2022/11/25	0	0.00	0	42.80	42.55	0	26,098	0.00%
2022/11/24	3	42.70	0	0.00	42.55	3	26,129	0.01%
2022/11/23	1.1	42.24	10.2	42.50	42.75	-9.1	26,779	-0.03%
2022/11/22	1	41.45	2	41.98	42.20	-1	26,833	0.00%
2022/11/21	0	0.00	10	41.95	42.10	-10	26,610	-0.04%
2022/11/18	0	0.00	5	41.85	41.90	-5	26,485	-0.02%
2022/11/17	3.1	41.32	1	41.35	41.55	2.1	26,412	0.01%
2022/11/16	10	41.91	0	0.00	41.70	10	26,379	0.04%
2022/11/15	0	0.00	1	42.05	42.40	-1	26,222	0.00%
2022/11/14	1	41.85	0.5	41.80	41.75	0.5	25,892	0.00%
2022/11/11	0	0.00	22.2	41.75	41.90	-22.2	25,414	-0.09%
2022/11/10	0	0.00	1	39.80	39.65	-1	24,727	0.00%
2022/11/09	0	0.00	11.1	40.01	40.15	-11.1	24,595	-0.05%
2022/11/08	3.4	39.68	1	39.55	39.70	2.4	24,398	0.01%
2022/11/07	1	39.40	1	39.20	39.55	0	24,294	0.00%
2022/11/04	10	38.95	27	38.95	38.95	-17	24,403	-0.07%
2022/11/03	0.1	38.75	1	38.50	38.85	-0.9	24,406	0.00%
2022/11/01	1	38.05	0	0.00	38.10	1	24,291	0.00%
2022/10/31	1	37.96	0	0.00	37.80	1	24,394	0.00%
2022/10/28	5.2	38.45	0	0.00	38.25	5.2	24,292	0.02%
2022/10/27	0.2	38.72	0	0.00	38.50	0.2	24,119	0.00%
2022/10/26	1	38.40	1.2	38.55	38.50	-0.2	24,305	0.00%
2022/10/25	17	37.55	11	37.28	37.50	6	24,108	0.02%
2022/10/24	3.4	36.91	7	37.00	37.00	-3.6	24,068	-0.01%
2022/10/21	19.5	36.74	7	36.81	36.55	12.5	24,012	0.05%
2022/10/20	8	37.68	1.6	37.75	37.85	6.4	23,418	0.03%
2022/10/19	10.1	38.00	1	38.00	38.30	9.1	23,093	0.04%
2022/10/18	5.2	37.96	0	0.00	38.15	5.2	22,896	0.02%
2022/10/17	2	36.95	10	37.20	37.65	-8	22,912	-0.03%
2022/10/14	3.6	37.84	0	0.00	37.65	3.6	22,757	0.02%
2022/10/13	32.4	37.92	4	38.53	37.45	28.4	22,489	0.13%
2022/10/12	3	39.15	0	0.00	39.55	3	21,438	0.01%
2022/10/11	2	39.60	18	39.73	39.60	-16	21,428	-0.07%
2022/10/07	3	40.75	0	0.00	40.50	3	21,263	0.01%
2022/10/06	3	40.82	0	0.00	40.80	3	21,251	0.01%
2022/10/05	5	40.99	0	0.00	40.75	5	21,353	0.02%
2022/10/04	5	39.25	7	39.19	39.55	-2	21,088	-0.01%
2022/09/30	8.1	39.46	0	0.00	39.95	8.1	20,796	0.04%
2022/09/29	1	39.90	1	40.10	40.15	0	20,805	0.00%
2022/09/28	49	39.98	2	39.98	39.80	47	20,810	0.23%
2022/09/27	4	41.06	1	41.60	40.95	3	20,639	0.01%
2022/09/26	6	41.42	0	0.00	41.50	6	21,366	0.03%
2022/09/23	2	41.95	2	42.00	42.10	0	21,834	0.00%
2022/09/22	23.1	41.41	0	0.00	41.65	23.1	22,219	0.10%
2022/09/21	0.3	42.70	0	0.00	42.55	0.3	22,120	0.00%
2022/09/16	1	43.05	0	0.00	42.80	1	22,159	0.00%
2022/09/14	5	42.71	0	0.00	42.85	5	22,111	0.02%
2022/09/13	24	43.96	0	0.00	43.65	24	22,175	0.11%
2022/09/12	0	43.80	0	0.00	44.05	0	22,134	0.00%
2022/09/08	3	43.12	0	0.00	43.15	3	22,224	0.01%
2022/09/07	26.2	43.80	0	0.00	43.15	26.2	22,064	0.12%
2022/09/06	0	0.00	8	44.39	44.25	-8	21,669	-0.04%
2022/09/05	1.1	44.10	0	0.00	44.05	1.1	21,726	0.01%
2022/09/02	6.1	44.11	0	0.00	44.05	6.1	21,799	0.03%
2022/09/01	15	44.11	10	44.55	44.55	5	21,565	0.02%
2022/08/31	3	44.32	0	0.00	44.55	3	21,355	0.01%
2022/08/30	84.2	44.80	0	0.00	44.45	84.2	21,176	0.40%
2022/08/29	0.7	45.75	0	0.00	45.60	0.7	20,453	0.00%
2022/08/25	1	46.55	0	0.00	46.55	1	20,411	0.00%
2022/08/23	3	46.33	0	0.00	46.35	3	21,202	0.01%
2022/08/22	0	47.20	0	0.00	46.85	0	21,431	0.00%
2022/08/19	0	47.35	0	0.00	47.50	0	21,698	0.00%
2022/08/18	2	47.15	0	0.00	47.25	2	22,138	0.01%
2022/08/17	1	47.30	0.2	47.35	47.45	0.8	22,675	0.00%
2022/08/16	1	47.20	2	47.15	47.10	-1	22,832	0.00%
2022/08/12	2	47.05	26	47.20	47.25	-24	23,091	-0.10%
2022/08/11	6	47.10	11	46.97	47.20	-5	23,318	-0.02%
2022/08/09	10	46.12	5	46.00	46.10	5	23,832	0.02%
2022/08/08	2	46.00	5	46.02	46.15	-3	24,081	-0.01%
2022/08/05	1	45.70	1	45.75	45.75	0	24,454	0.00%
2022/08/04	1	44.70	0	0.00	44.85	1	24,900	0.00%
2022/08/03	10	44.65	0	0.00	44.95	10	25,328	0.04%
2022/08/02	9	44.79	0	0.00	44.85	9	25,763	0.03%
2022/08/01	14	45.33	0	0.00	45.45	14	25,797	0.05%
2022/07/29	1	45.75	2	45.70	45.50	-1	25,923	0.00%
2022/07/25	10.5	44.84	20	45.55	45.55	-9.5	25,920	-0.04%
2022/07/22	32	44.94	217.5	44.85	45.00	-185.5	26,096	-0.71%	大賣/鉅額交易
2022/07/21	1	44.35	0.2	44.50	45.05	0.8	25,997	0.00%
2022/07/20	0	0.00	1	45.30	44.90	-1	25,840	0.00%
2022/07/19	4	44.95	0	0.00	44.95	4	25,852	0.02%
2022/07/15	5	44.25	0	0.00	44.15	5	25,818	0.02%
2022/07/14	5	45.10	0	0.00	45.00	5	25,713	0.02%
2022/07/13	0	0.00	6	45.53	45.50	-6	25,681	-0.02%
2022/07/12	1	44.01	0.1	43.95	43.80	0.9	25,547	0.00%
2022/07/11	1	45.00	1	45.15	45.05	0	25,405	0.00%
2022/07/08	6	45.32	0.5	45.55	44.80	5.5	25,391	0.02%
2022/07/07	11	45.05	10	45.25	45.05	1	25,204	0.00%
2022/07/06	25.2	45.57	21	44.90	44.95	4.2	24,767	0.02%
2022/07/04	64	45.33	0	0.00	45.50	64	24,130	0.27%
2022/07/01	3	50.03	16.4	49.82	49.70	-13.4	23,435	-0.06%
2022/06/30	2.2	51.35	0	0.00	50.90	2.2	22,938	0.01%
2022/06/29	0.2	52.80	0	0.00	52.80	0.2	22,573	0.00%
2022/06/27	6	53.80	0	0.00	53.50	6	22,246	0.03%
2022/06/24	2	53.60	0	0.00	53.40	2	22,146	0.01%
2022/06/23	0	0.00	0.6	52.70	53.00	-0.6	22,070	0.00%
2022/06/22	0	0.00	0.3	53.50	53.00	-0.3	21,859	0.00%
2022/06/21	0	0.00	7.2	53.54	54.20	-7.2	21,818	-0.03%
2022/06/20	7.4	53.05	0.3	53.00	51.80	7.2	21,646	0.03%
2022/06/17	0.2	53.10	0	0.00	53.00	0.2	21,328	0.00%
2022/06/16	1	54.00	0.2	54.50	53.70	0.8	21,114	0.00%
2022/06/15	0	0.00	0.2	53.70	53.60	-0.2	21,307	0.00%
2022/06/13	3.2	53.31	0	0.00	53.80	3.2	21,737	0.01%
2022/06/10	0	0.00	8	54.65	54.80	-8	21,637	-0.04%
2022/06/08	0	0.00	6	55.00	54.80	-6	21,644	-0.03%
2022/06/02	3	54.00	4	54.60	54.50	-1	22,417	0.00%
2022/06/01	19	54.80	7	55.01	54.70	12	22,979	0.05%
2022/05/31	1	53.60	3.2	54.88	55.70	-2.2	22,896	-0.01%
2022/05/30	1	53.80	1.7	53.58	54.00	-0.7	22,429	0.00%
2022/05/27	0	0.00	0.3	52.66	52.60	-0.3	22,288	0.00%
2022/05/26	37	51.87	0.3	52.20	51.50	36.7	22,215	0.17%
2022/05/25	0	0.00	5.3	50.95	51.40	-5.3	22,592	-0.02%
2022/05/24	4	52.22	1	52.10	52.00	3	22,536	0.01%
2022/05/23	1.3	52.10	0	0.00	52.30	1.3	22,330	0.01%
2022/05/20	3	53.00	0	0.00	52.90	3	22,422	0.01%
2022/05/19	1.2	52.82	0	0.00	52.70	1.2	22,386	0.01%
2022/05/18	5	52.80	0.4	53.75	54.10	4.6	22,267	0.02%
2022/05/17	7.3	52.82	5	53.40	52.60	2.3	22,037	0.01%
2022/05/16	9.1	53.14	10	53.55	53.20	-0.9	21,829	0.00%
2022/05/13	6	54.27	3	54.10	54.30	3	21,687	0.01%
2022/05/12	2.3	54.90	22	54.50	54.10	-19.7	21,631	-0.09%
2022/05/11	12.5	56.41	0	0.00	56.20	12.5	21,071	0.06%
2022/05/10	6.2	57.77	0	0.00	58.00	6.2	20,754	0.03%
2022/05/09	8.4	58.91	0	0.00	58.70	8.4	20,458	0.04%
2022/05/06	6.1	61.15	4	61.00	61.20	2.1	20,385	0.01%
2022/05/05	21	62.78	19.2	62.78	62.30	1.9	20,764	0.01%
2022/05/04	20	62.50	21	62.71	62.90	-1	20,627	0.00%
2022/05/03	0	0.00	1	62.30	62.30	-1	21,465	0.00%
2022/04/29	2	62.70	0	0.00	62.50	2	21,850	0.01%
2022/04/28	2.6	61.66	7	61.76	62.10	-4.4	22,381	-0.02%
2022/04/27	6	62.50	1	62.20	62.00	5	22,558	0.02%
2022/04/25	3.4	62.97	5	63.60	63.80	-1.6	23,163	-0.01%
2022/04/22	1.4	63.60	0	0.00	64.20	1.4	23,431	0.01%
2022/04/20	0	0.00	1	63.10	63.90	-1	25,839	0.00%
2022/04/19	0	63.20	0	0.00	62.70	0	26,378	0.00%
2022/04/18	0	62.95	0	0.00	62.80	0	27,777	0.00%
2022/04/15	2	64.10	0	0.00	64.00	2	27,751	0.01%
2022/04/14	2	64.80	0	0.00	64.70	2	27,884	0.01%
2022/04/13	0	0.00	13	65.16	65.40	-13	27,974	-0.05%
2022/04/12	0	0.00	5	64.90	64.90	-5	27,981	-0.02%
2022/04/11	2	64.40	5	64.90	64.80	-3	28,013	-0.01%
2022/04/08	26	64.80	0	0.00	65.00	26	28,067	0.09%
2022/04/07	149	65.20	4	64.90	64.80	145	28,116	0.52%	大買/鉅額交易
2022/04/06	0	0.00	2.1	65.00	65.50	-2.1	28,488	-0.01%
2022/04/01	1	64.80	1	64.00	65.00	0	28,650	0.00%
2022/03/31	1	64.60	0.2	64.50	64.50	0.8	28,580	0.00%
2022/03/30	10	64.10	0	0.00	64.40	10	28,688	0.03%
2022/03/28	0.4	63.00	0	0.00	63.30	0.4	28,632	0.00%
2022/03/25	0.4	63.70	2	63.60	63.50	-1.7	28,679	-0.01%
2022/03/24	12	63.75	1	63.80	64.30	11	28,745	0.04%
2022/03/23	3.1	64.41	8.6	64.51	64.80	-5.5	28,715	-0.02%
2022/03/22	0	0.00	7	63.30	63.60	-7	28,460	-0.02%
2022/03/21	1	63.20	1	63.40	63.60	0	28,562	0.00%
2022/03/18	1	63.50	3.4	63.39	63.30	-2.4	28,550	-0.01%
2022/03/17	0	0.00	1.3	62.92	63.10	-1.3	28,392	0.00%
2022/03/16	0	0.00	2.3	61.54	62.00	-2.3	28,028	-0.01%
2022/03/15	0	0.00	1	61.20	61.30	-1	27,888	0.00%
2022/03/14	6	60.78	4.3	61.19	61.20	1.7	27,942	0.01%
2022/03/11	0	0.00	2	60.40	60.30	-2	28,019	-0.01%
2022/03/10	1	59.60	15.3	60.30	60.30	-14.3	28,069	-0.05%
2022/03/09	2	58.90	0	0.00	59.00	2	27,951	0.01%
2022/03/08	4	58.45	25	58.34	58.50	-21	27,980	-0.08%
2022/03/07	9.4	59.09	6	59.45	59.40	3.4	27,493	0.01%
2022/03/04	2	61.40	34	61.50	61.20	-32	27,369	-0.12%
2022/03/03	1	62.10	0	0.00	62.10	1	27,473	0.00%
2022/03/01	3	62.10	0	0.00	62.60	3	28,021	0.01%
2022/02/25	23.5	62.34	3	62.60	62.30	20.5	27,836	0.07%
2022/02/24	8	62.90	8	62.91	63.00	0	27,194	0.00%
2022/02/23	20	63.83	0	0.00	63.70	20	26,972	0.07%
2022/02/22	4.4	63.66	209	63.45	63.70	-204.6	27,302	-0.75%	大賣/鉅額交易
2022/02/21	2	64.50	0	0.00	64.60	2	27,870	0.01%
2022/02/18	6	64.22	9	64.40	64.60	-3	28,908	-0.01%
2022/02/17	15	64.65	2	64.70	64.70	13	28,921	0.04%
2022/02/16	8	64.38	0	0.00	64.80	8	29,058	0.03%
2022/02/15	5	64.50	0	0.00	64.30	5	29,080	0.02%
2022/02/14	19.1	63.82	7	64.30	64.20	12.1	28,997	0.04%
2022/02/11	7	65.30	5	65.50	65.60	2	28,556	0.01%
2022/02/10	2.6	65.60	0	0.00	65.80	2.6	28,542	0.01%
2022/02/09	0	66.00	3	65.87	66.00	-3	28,438	-0.01%
2022/02/08	0	0.00	5	66.30	66.00	-5	28,310	-0.02%
2022/02/07	28	65.37	12	65.30	65.70	16	28,037	0.06%
2022/01/26	5	63.42	0	0.00	63.30	5	27,436	0.02%
2022/01/25	28.1	62.69	35	62.74	63.00	-6.9	27,281	-0.03%
2022/01/24	5	63.88	2	63.95	64.30	3	26,533	0.01%
2022/01/21	16	64.52	7	64.43	64.40	9	26,308	0.03%
2022/01/20	0	0.00	6	65.42	65.80	-6	25,817	-0.02%
2022/01/19	1	66.30	0	0.00	66.10	1	25,418	0.00%
2022/01/18	0	0.00	11	66.60	66.90	-11	25,119	-0.04%
2022/01/17	28	67.31	9	66.83	66.50	19	24,722	0.08%
2022/01/14	45	67.65	20	67.62	67.70	25	24,258	0.10%
2022/01/13	51	66.84	43	65.53	67.40	8	23,316	0.03%
2022/01/12	19	64.67	7	64.57	64.70	12	21,953	0.05%
2022/01/11	40	64.27	35	64.08	64.50	5	21,511	0.02%
2022/01/10	5	62.00	1	62.00	62.10	4	20,409	0.02%
2022/01/07	48	62.12	3	62.03	62.00	45	20,966	0.21%
2022/01/06	0	0.00	2	62.20	62.00	-2	20,926	-0.01%
2022/01/05	0	0.00	3	61.70	61.90	-3	21,025	-0.01%
2022/01/04	1	61.90	4	61.93	62.00	-3	21,301	-0.01%
2022/01/03	1	61.80	4	61.80	61.60	-3	21,247	-0.01%
2021/12/30	5	62.96	10.2	62.60	62.50	-5.2	21,312	-0.02%
2021/12/29	7	63.13	11.5	63.03	63.00	-4.5	21,562	-0.02%
2021/12/28	176	62.20	8.3	62.22	62.30	167.8	21,270	0.79%	大買/鉅額交易
2021/12/27	0	0.00	5	61.30	61.30	-5	21,022	-0.02%
2021/12/24	0	0.00	2	61.20	61.10	-2	21,269	-0.01%
2021/12/23	1	60.20	0	0.00	60.50	1	21,191	0.00%
2021/12/21	3	60.40	1	60.50	60.30	2	21,880	0.01%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/17	0	60.30	5	60.60	60.50	-5	22,128	-0.02%
2021/12/16	1	60.20	0	0.00	60.30	1	22,181	0.00%
2021/12/15	7	59.99	0	0.00	59.80	7	23,144	0.03%
2021/12/14	5.1	60.30	5	60.20	60.20	0.1	23,418	0.00%
2021/12/13	0	60.70	0.3	61.18	60.70	-0.3	23,489	0.00%
2021/12/10	1	60.50	0	0.00	60.50	1	23,478	0.00%
2021/12/09	1	60.50	0	0.00	60.70	1	23,745	0.00%
2021/12/08	2	60.70	0	0.00	60.70	2	24,282	0.01%
2021/12/07	1	59.90	0	0.00	60.70	1	24,250	0.00%
2021/12/06	2	59.65	0	0.00	60.00	2	24,185	0.01%
2021/12/03	0	0.00	3	60.00	59.90	-3	24,450	-0.01%
2021/12/02	1	59.30	0	0.00	59.50	1	24,487	0.00%
2021/12/01	4	59.60	0.1	59.70	59.90	3.9	24,530	0.02%
2021/11/30	2	59.40	0	0.00	60.00	2	24,737	0.01%
2021/11/29	5.4	59.44	2	59.65	59.30	3.4	24,589	0.01%
2021/11/26	9.2	60.40	0	0.00	60.20	9.2	24,564	0.04%
2021/11/24	1	61.20	2	61.20	61.10	-1	25,499	0.00%
2021/11/23	9	60.88	15	60.90	60.80	-6	26,165	-0.02%
2021/11/22	19	61.31	3	61.43	61.10	16	26,300	0.06%
2021/11/19	2.1	62.10	26	62.15	61.80	-23.9	26,148	-0.09%
2021/11/18	31.1	62.90	9	62.75	63.00	22	26,009	0.08%
2021/11/17	9	61.31	43.2	61.39	62.20	-34.2	25,582	-0.13%
2021/11/16	0	0.00	0.1	59.60	60.00	-0.1	24,753	0.00%
2021/11/15	1	59.80	7	59.80	59.70	-6	25,028	-0.02%
2021/11/12	0.1	58.80	2	59.00	58.90	-2	25,037	-0.01%
2021/11/09	5	58.60	0	0.00	58.50	5	25,888	0.02%
2021/11/08	2	58.20	2	58.70	58.70	0	26,117	0.00%
2021/11/05	0	0.00	0.3	58.20	58.50	-0.3	26,758	0.00%
2021/11/04	2	58.20	5	58.40	57.90	-3	26,864	-0.01%
2021/11/03	15	57.50	0	0.00	57.60	15	27,081	0.06%
2021/11/02	6	57.50	2.1	57.80	57.40	3.9	27,239	0.01%
2021/11/01	1.1	57.91	0	0.00	57.60	1.1	27,260	0.00%
2021/10/29	1.4	57.65	0.1	57.90	58.10	1.3	27,334	0.00%
2021/10/28	2.3	58.11	7	58.07	58.10	-4.8	27,308	-0.02%
2021/10/27	0	0.00	1	58.80	58.70	-1	27,635	0.00%
2021/10/26	0	0.00	8	59.04	59.10	-8	27,866	-0.03%
2021/10/21	0	0.00	7	58.79	58.70	-7	29,638	-0.02%
2021/10/20	0	0.00	1	58.40	58.30	-1	30,673	0.00%
2021/10/19	0	0.00	3	59.03	58.40	-3	31,486	-0.01%
2021/10/18	2	58.70	5.4	58.80	58.70	-3.4	32,501	-0.01%
2021/10/15	0	0.00	6	58.00	58.30	-6	32,787	-0.02%
2021/10/14	5	56.40	11	56.62	56.60	-6	33,317	-0.02%
2021/10/13	22	56.35	0	0.00	56.20	22	33,994	0.06%
2021/10/12	12	55.90	1	55.90	56.40	11	34,767	0.03%
2021/10/07	15	57.43	10	57.20	57.10	5	35,822	0.01%
2021/10/06	25	56.88	12	56.46	57.10	13	36,388	0.04%
2021/10/05	1.7	56.15	0	0.00	56.40	1.7	37,311	0.00%
2021/10/04	2	56.55	1	56.50	56.60	1	37,369	0.00%
2021/10/01	4.6	56.88	0	0.00	56.90	4.6	37,567	0.01%
2021/09/30	2	57.75	10	57.70	57.90	-8	37,394	-0.02%
2021/09/29	0.3	57.90	6	58.00	58.00	-5.7	37,382	-0.02%
2021/09/28	2	58.70	2	58.85	59.00	0	37,072	0.00%
2021/09/27	3	58.70	6.4	58.65	58.70	-3.4	36,833	-0.01%
2021/09/24	4	57.83	9.3	57.76	57.80	-5.3	36,647	-0.01%
2021/09/23	6	57.10	2	57.40	57.50	4	36,726	0.01%
2021/09/22	10.3	56.60	1	56.80	56.80	9.3	36,863	0.03%
2021/09/17	1.3	59.15	5	59.40	58.90	-3.7	35,916	-0.01%
2021/09/16	6	60.00	1	60.20	59.70	5	35,754	0.01%
2021/09/15	0	0.00	1	59.80	59.50	-1	35,725	0.00%
2021/09/14	1.1	60.42	4	59.95	59.80	-2.9	36,050	-0.01%
2021/09/13	11	59.93	5.3	60.24	59.90	5.7	35,934	0.02%
2021/09/10	1.1	59.16	4	59.20	59.20	-2.9	36,179	-0.01%
2021/09/08	5.2	58.42	1	58.40	58.50	4.2	36,458	0.01%
2021/09/07	0	0.00	1	59.10	59.20	-1	36,413	0.00%
2021/09/06	2	59.45	2	59.40	59.20	0	36,440	0.00%
2021/09/03	2	59.60	5	59.50	59.60	-3	36,509	-0.01%
2021/09/02	3	58.40	0	0.00	58.70	3	36,261	0.01%
2021/09/01	1	59.20	1	59.20	59.20	0	36,128	0.00%
2021/08/31	3	58.93	3	59.27	59.60	0	35,983	0.00%
2021/08/30	5	58.80	24	58.96	59.50	-19	35,573	-0.05%
2021/08/27	1	57.70	23.2	57.24	57.70	-22.2	34,791	-0.06%
2021/08/26	11	56.07	5	55.80	56.00	6	34,212	0.02%
2021/08/25	0	0.00	3	55.83	56.00	-3	34,213	-0.01%
2021/08/24	6	55.17	9	55.61	55.80	-3	34,194	-0.01%
2021/08/23	1	54.40	5	54.70	55.10	-4	34,292	-0.01%
2021/08/20	2	53.45	2	53.80	53.70	0	34,591	0.00%
2021/08/19	3	53.77	6	53.78	53.80	-3	35,416	-0.01%
2021/08/18	11	54.17	0	0.00	54.40	11	35,187	0.03%
2021/08/17	1	54.70	12	54.63	54.70	-11	35,285	-0.03%
2021/08/16	16	54.01	6	54.63	54.30	10	35,474	0.03%
2021/08/13	5	55.22	0	0.00	55.00	5	36,182	0.01%
2021/08/12	6	56.40	0.2	56.00	56.00	5.8	36,421	0.02%
2021/08/11	3	55.67	15	55.93	56.00	-12	37,296	-0.03%
2021/08/10	0	0.00	2	55.35	54.90	-2	37,950	-0.01%
2021/08/09	13.1	54.54	10	55.30	55.20	3.1	38,888	0.01%
2021/08/05	2	55.50	3	55.30	55.20	-1	40,324	0.00%
2021/08/04	12	55.47	0	0.00	55.20	12	42,419	0.03%
2021/08/03	13	55.01	0	0.00	55.40	13	44,489	0.03%
2021/08/02	2	55.15	9.4	55.05	55.80	-7.4	45,914	-0.02%
2021/07/30	11	54.06	2	54.55	54.30	9	46,113	0.02%
2021/07/29	27	53.92	26	54.13	54.80	1	46,829	0.00%
2021/07/28	22	53.60	23	53.42	53.80	-1	47,764	0.00%
2021/07/27	7.2	55.23	10	55.30	55.00	-2.8	47,571	-0.01%
2021/07/26	11.5	56.79	2	56.80	56.20	9.5	48,078	0.02%
2021/07/23	3	60.20	2	59.70	60.30	1	47,224	0.00%
2021/07/22	8	60.05	12.4	59.35	60.10	-4.4	46,760	-0.01%
2021/07/21	46	58.11	1	58.10	58.30	45	46,106	0.10%
2021/07/20	21.4	58.17	0	0.00	57.90	21.4	46,010	0.05%
2021/07/19	34.3	60.34	4	59.68	59.70	30.3	45,057	0.07%
2021/07/16	3	59.73	27.3	58.99	59.80	-24.3	44,842	-0.05%
2021/07/15	10.3	57.86	17.3	58.02	58.10	-7	44,376	-0.02%
2021/07/14	19	56.95	21	57.04	57.00	-2	44,314	0.00%
2021/07/13	13	56.60	16	56.65	56.10	-3	44,523	-0.01%
2021/07/12	25	56.42	21.4	56.35	55.70	3.6	44,050	0.01%
2021/07/09	7	53.77	0	0.00	53.80	7	43,356	0.02%
2021/07/08	1	54.30	14	54.47	54.40	-13	43,206	-0.03%
2021/07/07	1	53.60	0	0.00	54.00	1	43,295	0.00%
2021/07/05	0	0.00	10	54.20	54.20	-10	44,023	-0.02%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/07/01	0.2	53.70	10	54.30	53.90	-9.8	44,129	-0.02%
2021/06/30	10	53.90	1	53.90	53.90	9	44,225	0.02%
2021/06/29	15	53.63	0	0.00	53.70	15	44,258	0.03%
2021/06/28	1	54.30	1	54.40	54.30	0	44,316	0.00%
2021/06/25	0	0.00	18	54.29	54.30	-18	44,617	-0.04%
2021/06/24	11	53.68	0	0.00	53.80	11	44,881	0.02%
2021/06/23	1	52.70	10.3	53.76	54.10	-9.3	45,398	-0.02%
2021/06/22	0	0.00	4	52.73	52.60	-4	45,248	-0.01%
2021/06/21	35	52.19	1	52.20	52.00	34	45,507	0.07%
2021/06/18	14	53.49	1	53.60	53.60	13	45,701	0.03%
2021/06/17	6	53.72	0	0.00	54.00	6	45,680	0.01%
2021/06/16	5	53.92	5	54.02	54.30	0	46,507	0.00%
2021/06/15	2	54.30	0	0.00	54.30	2	46,545	0.00%
2021/06/11	13	54.89	37	54.62	54.50	-24	46,897	-0.05%
2021/06/10	36	54.70	12	54.35	54.70	24	46,959	0.05%
2021/06/09	3	54.13	0	0.00	54.30	3	47,718	0.01%
2021/06/08	0	0.00	7	55.34	54.80	-7	48,075	-0.01%
2021/06/07	12.1	54.70	35	54.79	54.70	-22.9	49,977	-0.05%
2021/06/04	9	55.02	0	0.00	55.00	9	50,528	0.02%
2021/06/03	8	55.83	5	56.60	55.80	3	51,515	0.01%
2021/06/02	10	56.20	11	56.17	56.30	-1	51,779	0.00%
2021/06/01	5	55.70	20	55.50	55.80	-15	51,618	-0.03%
2021/05/31	29	55.79	4	56.00	55.90	25	51,771	0.05%
2021/05/28	1	54.20	49	55.43	55.50	-48	51,748	-0.09%
2021/05/27	15	53.29	4	53.88	54.40	11	51,388	0.02%
2021/05/26	22	54.18	21	54.00	54.40	1	51,390	0.00%
2021/05/25	1	54.40	62.2	54.15	54.30	-61.2	52,113	-0.12%
2021/05/24	76	53.52	1	53.40	53.90	75	52,112	0.14%
2021/05/21	37	54.37	60	55.29	54.20	-23	52,164	-0.04%
2021/05/20	44	53.89	8	53.48	53.30	36	51,138	0.07%
2021/05/19	10	54.09	8	54.46	54.30	2	50,805	0.00%
2021/05/18	7	53.50	58	52.96	53.50	-51	50,042	-0.10%
2021/05/17	20	48.93	29	49.02	48.65	-9	49,415	-0.02%
2021/05/14	4	51.65	14.1	51.20	51.50	-10.1	48,429	-0.02%
2021/05/13	35	51.79	9	51.41	51.10	26	47,837	0.05%
2021/05/12	27.1	54.21	70	52.25	52.30	-42.9	46,707	-0.09%
2021/05/11	77.1	58.08	12	56.88	56.60	65.1	44,799	0.15%
2021/05/10	10	56.27	38.1	56.36	58.20	-28.1	42,722	-0.07%
2021/05/07	14	55.14	11.1	55.09	55.10	3	41,585	0.01%
2021/05/06	17	54.15	13	54.64	54.40	4	41,421	0.01%
2021/05/05	18	53.43	31.5	54.14	53.60	-13.5	40,596	-0.03%
2021/05/04	8	52.27	121	51.51	51.70	-113	39,590	-0.29%	大賣/鉅額交易
2021/05/03	13	53.48	46	53.47	52.60	-33	38,914	-0.08%
2021/04/29	2	52.35	27.1	52.51	52.30	-25.1	38,083	-0.07%
2021/04/28	10	52.75	8.1	53.15	53.00	1.9	37,858	0.01%
2021/04/27	2	52.10	2	52.75	52.90	0	37,854	0.00%
2021/04/26	5	52.00	5	51.96	52.10	0	37,332	0.00%
2021/04/23	7	50.70	0	0.00	50.90	7	37,028	0.02%
2021/04/22	2	50.80	7	51.10	50.70	-5	37,188	-0.01%
2021/04/21	7	50.57	0	0.00	50.90	7	36,739	0.02%
2021/04/20	12	51.17	6	50.70	51.40	6	36,446	0.02%
2021/04/19	1.4	51.52	25	51.47	51.60	-23.6	36,139	-0.07%
2021/04/16	8	49.39	1	49.55	49.85	7	35,728	0.02%
2021/04/15	9	49.34	19	49.56	49.80	-10	36,111	-0.03%
2021/04/14	2.1	48.79	1	48.30	48.55	1.1	35,836	0.00%
2021/04/13	1	49.59	8	49.35	49.00	-7	35,813	-0.02%
2021/04/12	133.1	48.65	21	48.67	48.80	112.1	35,490	0.32%	大買/鉅額交易
2021/04/09	10	47.14	51	47.25	47.25	-41	34,922	-0.12%
2021/04/08	5.1	47.50	4	47.60	47.65	1.1	34,974	0.00%
2021/04/07	3	47.67	14	47.62	48.00	-11	35,423	-0.03%
2021/04/06	0	0.00	10	47.90	48.00	-10	35,289	-0.03%
2021/04/01	5	47.90	1	48.00	47.95	4	35,054	0.01%
2021/03/31	13	48.00	3	48.20	47.95	10	34,785	0.03%
2021/03/30	0	0.00	7.5	47.66	48.00	-7.5	34,421	-0.02%
2021/03/29	3	48.05	12.4	48.00	48.00	-9.4	34,025	-0.03%
2021/03/26	2	47.35	7	47.41	47.60	-5	33,554	-0.01%
2021/03/25	2.1	46.60	8.6	46.72	46.85	-6.5	32,936	-0.02%
2021/03/24	8	46.39	0	0.00	46.50	8	32,734	0.02%
2021/03/23	0	0.00	19	46.50	46.80	-19	32,299	-0.06%
2021/03/22	3	45.55	1	45.40	45.60	2	31,355	0.01%
2021/03/19	5	44.84	1.5	44.75	44.60	3.5	31,210	0.01%
2021/03/18	1	45.50	0	0.00	45.45	1	30,492	0.00%
2021/03/17	5	45.86	12.5	45.87	45.80	-7.5	30,786	-0.02%
2021/03/16	7	46.54	10	46.40	46.45	-3	30,652	-0.01%
2021/03/15	11	46.69	11	46.78	46.70	0	30,476	0.00%
2021/03/12	6	45.80	4.5	45.84	45.90	1.5	29,745	0.01%
2021/03/11	5	46.85	16	45.87	45.75	-11	29,369	-0.04%
2021/03/10	1	44.60	9	44.59	44.55	-8	27,637	-0.03%
2021/03/09	30.5	44.19	36	43.96	44.30	-5.5	27,111	-0.02%
2021/03/08	61	42.99	11	43.16	42.90	50	26,040	0.19%
2021/03/05	5	42.20	5.5	42.43	42.55	-0.5	25,732	0.00%
2021/03/04	6	42.38	0	0.00	42.35	6	26,329	0.02%
2021/03/03	0	0.00	4	42.59	42.55	-4	26,140	-0.02%
2021/03/02	4	42.14	7	42.44	41.90	-3	25,848	-0.01%
2021/02/26	15	42.68	0	0.00	41.95	15	25,574	0.06%
2021/02/25	0	0.00	38	43.28	43.60	-38	24,484	-0.16%
2021/02/24	0.5	42.95	32	42.95	42.65	-31.5	23,685	-0.13%
2021/02/23	41	42.15	62	42.48	42.70	-21	23,411	-0.09%
2021/02/22	0	41.90	12	42.03	42.05	-12	23,044	-0.05%
2021/02/19	28.5	41.97	1	41.90	41.85	27.5	23,212	0.12%
2021/02/18	25	42.12	12	42.41	42.20	13	23,510	0.06%
2021/02/17	10	41.40	32	41.95	41.95	-22	23,256	-0.09%
2021/02/05	1	40.60	31	40.61	40.60	-30	22,569	-0.13%
2021/02/04	0	0.00	27	40.64	40.70	-27	22,690	-0.12%
2021/02/02	2	40.33	6.5	40.32	40.30	-4.5	23,781	-0.02%
2021/02/01	55.5	40.00	0	0.00	39.90	55.5	23,619	0.24%
2021/01/29	5	39.95	0	0.00	39.90	5	23,454	0.02%
2021/01/28	56	40.15	0.1	40.25	40.10	56	23,051	0.24%
2021/01/26	3	40.52	0	0.00	40.50	3	22,636	0.01%
2021/01/25	12	40.95	1	41.00	41.00	11	22,281	0.05%
2021/01/22	2	40.55	4	40.73	40.55	-2	22,278	-0.01%
2021/01/21	8	40.85	0	0.00	40.65	8	22,163	0.04%
2021/01/20	2	40.80	2	41.05	40.65	0	22,023	0.00%
2021/01/19	0.1	41.40	0.7	41.35	41.35	-0.6	21,456	0.00%
2021/01/18	7	41.34	10	41.35	41.20	-3	21,418	-0.01%
2021/01/15	3	42.08	30	41.95	41.80	-27	21,144	-0.13%
2021/01/14	2	42.25	2	42.50	42.50	0	20,941	0.00%
2021/01/12	11	42.85	1	42.70	42.30	10	20,539	0.05%
2021/01/11	10	42.90	0	0.00	42.60	10	20,111	0.05%
2021/01/08	3	42.75	24	42.44	42.85	-21	19,630	-0.11%
2021/01/07	0	0.00	3.5	41.83	41.90	-3.5	19,033	-0.02%
2021/01/06	6	41.58	1	42.00	41.55	5	18,772	0.03%
2021/01/05	5	42.00	1	42.00	42.10	4	18,538	0.02%
2021/01/04	1	41.65	1	42.10	42.05	0	18,450	0.00%
2020/12/31	0	0.00	3	42.40	42.25	-3	18,361	-0.02%
2020/12/30	30	42.05	126	41.97	42.20	-96	18,042	-0.53%	大賣/
2020/12/29	0	0.00	1	41.45	41.35	-1	17,439	-0.01%
2020/12/25	1	41.15	2	41.15	41.15	-1	17,445	-0.01%
2020/12/24	1	41.10	0	0.00	41.00	1	17,480	0.01%
2020/12/22	12	41.24	2	41.30	41.05	10	17,563	0.06%
2020/12/21	0	0.00	14	41.13	41.55	-14	17,838	-0.08%
2020/12/18	2	41.15	0	0.00	41.20	2	17,909	0.01%
2020/12/17	3	41.35	30	41.35	41.35	-27	17,886	-0.15%
2020/12/16	0	0.00	1	41.35	41.55	-1	18,034	-0.01%
2020/12/15	14	41.23	21.5	40.98	41.10	-7.5	18,107	-0.04%
2020/12/14	18.7	41.78	0	0.00	41.80	18.7	18,052	0.10%
2020/12/11	54	42.08	17	41.89	41.95	37	17,874	0.21%
2020/12/10	2	41.23	11	41.35	41.45	-9	17,252	-0.05%
2020/12/09	12	40.94	17	40.75	41.00	-5	16,918	-0.03%
2020/12/08	5	40.40	0	0.00	40.95	5	16,800	0.03%
2020/12/07	5	40.83	1	40.80	40.95	4	16,625	0.02%
2020/12/04	4	40.33	1	40.60	40.75	3	16,401	0.02%
2020/12/03	2	40.33	2	40.30	40.30	0	16,082	0.00%
2020/12/02	6	40.53	0	0.00	40.50	6	15,847	0.04%
2020/12/01	13	40.54	6	40.70	40.70	7	15,754	0.04%
2020/11/30	15	40.72	0	0.00	40.40	15	15,706	0.10%
2020/11/26	12	41.31	0	0.00	41.50	12	15,129	0.08%
2020/11/25	1	41.45	0.4	41.45	41.45	0.7	15,243	0.00%
2020/11/24	0	0.00	8	41.59	41.50	-8	15,216	-0.05%
2020/11/23	0	0.00	94	41.70	41.70	-94	15,219	-0.62%
2020/11/20	2	41.03	4	41.20	41.30	-2	15,158	-0.01%
2020/11/19	1	41.50	2	41.55	41.50	-1	15,078	-0.01%
2020/11/18	8	41.71	8	41.71	41.80	0	14,889	0.00%
2020/11/17	11	41.25	16	41.41	41.50	-5	14,523	-0.03%
2020/11/16	0	0.00	23	40.88	40.95	-23	14,234	-0.16%
2020/11/13	2	40.50	0	0.00	40.55	2	14,240	0.01%
2020/11/12	8	40.43	10	40.75	40.55	-2	14,160	-0.01%
2020/11/11	4	40.83	14	41.04	41.25	-10	13,958	-0.07%
2020/11/10	5	39.80	49	40.06	40.40	-44	13,287	-0.33%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	7	39.22	39.30	-7	12,766	-0.05%
2020/11/05	0	0.00	1	39.25	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	3	39.03	39.15	-3	13,025	-0.02%
2020/11/03	2	38.78	7.3	38.89	38.90	-5.3	12,916	-0.04%
2020/11/02	2	38.35	2	38.40	38.65	0	12,939	0.00%
2020/10/30	1	38.15	1	38.35	38.40	0	12,953	0.00%
2020/10/29	5	38.18	0	0.00	38.15	5	12,795	0.04%
2020/10/28	1	38.50	0	0.00	38.60	1	12,906	0.01%
2020/10/26	0	0.00	3	38.80	38.95	-3	13,285	-0.02%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	5	38.45	0	0.00	38.40	5	13,674	0.04%
2020/10/16	2	38.25	0	0.00	38.15	2	13,761	0.01%
2020/10/15	3	38.35	2	38.30	38.20	1	13,918	0.01%
2020/10/14	4	38.60	1	38.70	38.60	3	13,826	0.02%
2020/10/13	1	38.50	1	38.70	38.45	0	13,800	0.00%
2020/10/12	3	38.43	0	0.00	38.60	3	13,841	0.02%
2020/10/08	25	38.44	0.1	38.60	38.45	25	13,875	0.18%
2020/10/06	0	0.00	1	38.75	38.65	-1	13,931	-0.01%
2020/10/05	5	38.46	0	0.00	38.45	5	14,007	0.04%
2020/09/30	0	0.00	1	38.75	38.60	-1	14,128	-0.01%
2020/09/29	0	38.80	0	0.00	38.70	0	14,196	0.00%
2020/09/28	0	0.00	1	38.50	38.55	-1	14,372	-0.01%
2020/09/25	5	38.15	1	38.10	38.10	4	14,579	0.03%
2020/09/24	10	38.19	26	38.00	38.00	-16	14,574	-0.11%
2020/09/23	2	38.78	0	0.00	39.00	2	14,327	0.01%
2020/09/22	3	38.90	5	38.90	39.00	-2	14,432	-0.01%
2020/09/21	12	39.34	0	0.00	39.10	12	14,877	0.08%
2020/09/18	17	39.54	0	0.00	39.50	17	14,881	0.11%
2020/09/16	2	40.00	1	40.05	40.20	1	14,831	0.01%
2020/09/15	1	40.00	2.2	40.01	40.10	-1.2	14,830	-0.01%
2020/09/14	3	39.88	1	39.90	40.10	2	14,989	0.01%
2020/09/10	12	39.45	5	39.59	39.75	7	15,285	0.05%
2020/09/09	4	39.24	0	0.00	39.45	4	15,487	0.03%
2020/09/07	3	39.37	0.1	39.60	39.35	2.9	15,853	0.02%
2020/09/04	4	39.45	19	39.46	39.45	-15	16,308	-0.09%
2020/09/03	26	39.70	1	39.80	39.85	25	16,380	0.15%
2020/09/02	3	39.58	0	0.00	39.55	3	16,465	0.02%
2020/08/31	4	39.85	0	0.00	39.85	4	16,599	0.02%
2020/08/28	5	39.99	0	0.00	39.95	5	16,722	0.03%
2020/08/27	20	40.00	0	0.00	40.00	20	17,168	0.12%
2020/08/26	1	40.20	0	0.00	40.55	1	17,279	0.01%
2020/08/25	9	40.47	6	40.35	40.50	3	17,329	0.02%
2020/08/24	1	39.80	0	0.00	39.90	1	17,594	0.01%
2020/08/21	1	39.95	0	0.00	39.85	1	17,819	0.01%
2020/08/20	5	39.96	0	0.00	39.80	5	17,855	0.03%
2020/08/19	5	40.95	6	40.72	40.55	-1	17,898	-0.01%
2020/08/17	1	40.60	10	40.65	40.70	-9	17,842	-0.05%
2020/08/14	1	40.35	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	2	40.50	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	7	40.29	40.45	-7	17,944	-0.04%
2020/08/11	2	39.95	3	39.97	39.95	-1	17,791	-0.01%
2020/08/10	0	0.00	1	40.40	40.45	-1	17,663	-0.01%
2020/08/07	1	39.95	0	0.00	39.85	1	17,607	0.01%
2020/08/05	1	39.80	2	39.80	39.85	-1	17,608	-0.01%
2020/08/04	1	39.55	0	0.00	39.80	1	17,688	0.01%
2020/08/03	18	39.43	2	39.45	39.25	16	17,735	0.09%
2020/07/31	12	39.73	0.4	39.80	39.60	11.6	17,563	0.07%
2020/07/29	1	40.25	20	40.30	40.10	-19	17,321	-0.11%
2020/07/28	20	39.65	0	0.00	39.65	20	17,566	0.11%
2020/07/27	6	40.03	5	40.05	39.75	1	17,939	0.01%
2020/07/24	1	40.15	2	40.15	40.10	-1	18,009	-0.01%
2020/07/23	3	40.38	0	0.00	40.35	3	17,974	0.02%
2020/07/20	1	40.40	82	40.40	40.40	-81	17,759	-0.46%
2020/07/17	1	40.50	0	0.00	40.50	1	17,823	0.01%
2020/07/16	0	0.00	11	40.70	40.55	-11	17,975	-0.06%
2020/07/13	1	40.75	5	40.75	40.95	-4	18,211	-0.02%
2020/07/10	12	40.44	0	0.00	40.25	12	18,277	0.07%
2020/07/09	2	40.80	2	40.85	40.60	0	18,417	0.00%
2020/07/08	0	0.00	5	40.93	40.95	-5	18,388	-0.03%
2020/07/06	0	0.00	2	41.20	41.25	-2	18,613	-0.01%
2020/07/03	2	40.58	3	40.62	40.75	-1	18,579	-0.01%
2020/07/02	1	40.30	0	0.00	40.30	1	18,729	0.01%
2020/07/01	18	40.35	1	40.45	40.35	17	18,993	0.09%
2020/06/30	2	41.95	0	0.00	41.85	2	18,782	0.01%
2020/06/29	0	0.00	9	41.90	41.90	-9	18,456	-0.05%
2020/06/24	0	0.00	2.3	42.20	42.20	-2.3	18,341	-0.01%
2020/06/23	0	0.00	2	42.15	42.30	-2	18,481	-0.01%
2020/06/22	82	42.06	1	42.10	42.10	81	18,405	0.44%
2020/06/18	0	0.00	13	42.15	42.15	-13	18,626	-0.07%
2020/06/17	10	42.20	23	42.11	42.20	-13	18,642	-0.07%
2020/06/16	5	41.90	14	41.90	41.90	-9	19,027	-0.05%
2020/06/15	5	40.97	5.1	41.15	40.90	-0.1	19,490	0.00%
2020/06/12	6	40.61	0.1	40.75	40.70	5.9	19,726	0.03%
2020/06/11	10	41.31	13	42.19	41.00	-3	20,145	-0.01%
2020/06/10	11	42.03	6	42.28	42.35	5	20,108	0.02%
2020/06/09	6	41.90	1	42.00	42.00	5	20,714	0.02%
2020/06/08	0	0.00	2	41.88	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	3	41.65	41.60	-3	21,311	-0.01%
2020/06/04	1	41.60	17	41.55	41.55	-16	21,536	-0.07%
2020/06/03	2	40.90	16	40.97	41.40	-14	21,897	-0.06%
2020/06/02	11	40.35	4.5	40.38	40.35	6.5	21,748	0.03%
2020/06/01	0	0.00	20	40.40	40.25	-20	21,626	-0.09%
2020/05/29	0	0.00	26	39.61	40.05	-26	21,638	-0.12%
2020/05/28	47.1	39.74	0	0.00	39.50	47.1	21,492	0.22%
2020/05/27	6	40.05	0	0.00	40.15	6	21,928	0.03%
2020/05/26	2	39.83	9	39.69	39.90	-7	22,372	-0.03%
2020/05/25	1	38.90	2	39.08	39.15	-1	22,190	0.00%
2020/05/22	1.1	39.31	1	39.60	39.25	0.1	22,264	0.00%
2020/05/21	0	0.00	31	39.83	39.95	-31	22,347	-0.14%
2020/05/20	17	39.77	3	39.65	39.65	14	22,296	0.06%
2020/05/19	1	39.40	39	39.42	39.45	-38	22,238	-0.17%
2020/05/18	29	39.02	0	0.00	39.00	29	22,156	0.13%
2020/05/15	7	39.11	0	0.00	39.05	7	22,160	0.03%
2020/05/14	2	39.23	0	0.00	39.15	2	22,118	0.01%
2020/05/13	5	39.35	0	0.00	39.55	5	22,045	0.02%
2020/05/12	1	39.40	2	39.50	39.60	-1	22,039	0.00%
2020/05/11	1.1	39.84	3	39.77	39.60	-1.9	22,106	-0.01%
2020/05/08	0	0.00	5	39.30	39.25	-5	22,176	-0.02%
2020/05/06	1	38.85	0	0.00	38.80	1	22,195	0.00%
2020/05/05	1	38.85	0	0.00	38.90	1	22,223	0.00%
2020/05/04	20	38.90	4	38.86	38.80	16	22,279	0.07%
2020/04/30	10	39.40	46	39.60	39.90	-36	22,046	-0.16%
2020/04/29	1	38.75	5	38.68	38.45	-4	21,797	-0.02%
2020/04/28	0	0.00	5	38.15	38.00	-5	21,841	-0.02%
2020/04/27	17	37.70	1	37.95	38.00	16	22,663	0.07%
2020/04/24	2	37.20	3	37.15	37.05	-1	22,655	0.00%
2020/04/23	1	37.35	1	37.55	37.25	0	22,786	0.00%
2020/04/22	1	36.60	0	0.00	37.20	1	22,804	0.00%
2020/04/21	15.1	37.67	5	37.35	37.00	10.1	22,784	0.04%
2020/04/20	0	0.00	20	38.30	38.00	-20	22,772	-0.09%
2020/04/17	1	38.20	20.1	38.28	38.20	-19.1	23,025	-0.08%
2020/04/16	0	0.00	1	37.65	37.80	-1	22,915	0.00%
2020/04/15	2	38.13	10	38.15	38.30	-8	22,791	-0.04%
2020/04/14	12	37.88	14	37.83	38.00	-2	22,766	-0.01%
2020/04/13	13	37.78	0	0.00	37.40	13	22,579	0.06%
2020/04/10	4	37.39	32	37.34	37.80	-28	22,597	-0.12%
2020/04/09	0	0.00	1	36.05	36.20	-1	22,305	0.00%
2020/04/08	2	35.83	0	0.00	35.75	2	22,189	0.01%
2020/04/07	2.5	35.14	1	35.05	35.35	1.5	21,984	0.01%
2020/04/06	16	35.08	2	35.43	35.05	14	21,787	0.06%
2020/04/01	2	35.25	0	0.00	35.25	2	21,471	0.01%
2020/03/31	0	0.00	1	36.00	35.30	-1	21,392	0.00%
2020/03/30	5	35.10	0	0.00	35.80	5	21,116	0.02%
2020/03/27	4	35.85	2	35.75	35.80	2	20,967	0.01%
2020/03/26	0	0.00	1	35.05	35.25	-1	20,711	0.00%
2020/03/25	5	35.37	2	35.40	35.30	3	20,728	0.01%
2020/03/24	3	35.12	1	35.20	34.65	2	20,552	0.01%
2020/03/23	3	34.32	1	34.35	34.15	2	20,477	0.01%
2020/03/20	0	0.00	6	35.44	35.10	-6	20,413	-0.03%
2020/03/19	7.5	34.00	12	34.00	34.00	-4.5	19,997	-0.02%
2020/03/18	18	34.86	9	34.74	34.65	9	19,782	0.05%
2020/03/17	12	34.99	5	35.06	35.00	7	19,559	0.04%
2020/03/16	18	35.99	2	36.03	35.80	16	19,289	0.08%
2020/03/13	13	35.43	5	36.30	37.00	8	18,926	0.04%
2020/03/12	23	37.80	4	37.95	37.50	19	18,171	0.10%
2020/03/11	12	38.71	1	38.95	38.60	11	17,595	0.06%
2020/03/10	0	0.00	11	39.00	39.00	-11	17,509	-0.06%
2020/03/09	19	38.64	74	38.98	38.55	-55	17,666	-0.31%
2020/03/06	18	39.57	0	0.00	39.50	18	16,962	0.11%
2020/03/05	2	40.13	1	40.15	40.15	1	16,604	0.01%
2020/03/04	2	39.75	1	39.80	39.75	1	16,734	0.01%
2020/03/03	5	39.84	0	0.00	39.80	5	16,625	0.03%
2020/03/02	40	39.52	1	39.50	39.50	39	16,401	0.24%
2020/02/27	20	40.19	0	0.00	40.05	20	16,358	0.12%
2020/02/25	2	40.73	5	40.50	40.70	-3	15,823	-0.02%
2020/02/24	11	40.97	0	0.00	40.85	11	15,822	0.07%
2020/02/21	4	41.31	2	41.40	41.30	2	15,705	0.01%
2020/02/20	1	41.60	4	41.85	41.60	-3	15,756	-0.02%
2020/02/19	0	0.00	1	41.70	41.75	-1	15,831	-0.01%
2020/02/18	5	41.27	0	0.00	41.50	5	15,879	0.03%
2020/02/17	1	41.30	0	0.00	41.40	1	15,918	0.01%
2020/02/14	0	0.00	10	41.60	41.65	-10	15,980	-0.06%
2020/02/13	1	41.60	1	41.60	41.60	0	16,248	0.00%
2020/02/12	21	41.85	20	41.98	41.80	1	16,482	0.01%
2020/02/11	0	0.00	5	41.52	41.65	-5	16,604	-0.03%
2020/02/10	4	40.71	0	0.00	40.90	4	17,085	0.02%
2020/02/07	3	41.10	1	41.05	41.05	2	18,245	0.01%
2020/02/06	0	0.00	22	41.21	41.50	-22	18,469	-0.12%
2020/02/05	2	40.70	16	40.84	40.95	-14	18,523	-0.08%
2020/02/04	13	40.47	0	0.00	40.70	13	18,629	0.07%
2020/02/03	15	39.83	10	40.10	40.20	5	18,821	0.03%
2020/01/31	7.9	40.74	5	41.00	40.65	2.9	18,706	0.02%
2020/01/30	54.1	41.01	24	41.89	40.60	30.1	18,516	0.16%
2020/01/20	52	43.05	1	43.05	43.10	51	17,715	0.29%
2020/01/17	0	0.00	1	43.05	43.10	-1	17,677	-0.01%
2020/01/16	1	42.80	35	42.90	42.95	-34	17,637	-0.19%
2020/01/15	0	0.00	2	42.80	42.90	-2	17,693	-0.01%
2020/01/14	0	0.00	15.3	43.03	42.85	-15.3	17,768	-0.09%
2020/01/13	2	42.40	8	42.71	42.85	-6	17,602	-0.03%
2020/01/10	0	0.00	4.1	42.03	42.05	-4.1	17,528	-0.02%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/08	5	41.88	0	0.00	41.80	5	17,684	0.03%
2020/01/07	0	0.00	1	42.15	42.20	-1	17,626	-0.01%
2020/01/06	38	42.30	3	42.25	42.25	35	17,702	0.20%
2020/01/03	5	42.65	1	42.85	42.80	4	17,577	0.02%
2020/01/02	0	0.00	1	42.70	42.55	-1	17,567	-0.01%
2019/12/30	20	42.63	1	42.70	42.70	19	17,595	0.11%
2019/12/23	4	42.65	1	42.70	42.80	3	17,963	0.02%
2019/12/20	2	42.60	0	0.00	42.80	2	17,985	0.01%
2019/12/19	2	42.75	0	0.00	42.70	2	17,911	0.01%
2019/12/18	0	0.00	12	43.00	43.00	-12	17,810	-0.07%
2019/12/17	2	42.75	0	0.00	42.95	2	17,822	0.01%
2019/12/16	1	42.80	2	42.90	42.90	-1	17,741	-0.01%
2019/12/13	5	42.86	66	42.88	42.90	-61	17,562	-0.35%
2019/12/12	1	42.45	6	42.59	42.45	-5	17,156	-0.03%
2019/12/11	13	42.17	16	42.17	42.40	-3	16,948	-0.02%
2019/12/10	6	41.56	3	41.53	41.70	3	16,686	0.02%
2019/12/09	22	41.34	0	0.00	41.30	22	16,725	0.13%
2019/12/06	9	41.20	6	41.25	41.25	3	16,803	0.02%
2019/12/05	54	41.50	4	41.53	41.50	50	16,719	0.30%
2019/12/04	25	41.23	21	41.22	41.30	4	16,638	0.02%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	17	41.92	0	0.00	41.70	17	16,305	0.10%
2019/11/26	21	42.02	2	42.35	42.00	19	16,257	0.12%
2019/11/25	5	42.50	6	42.54	42.50	-1	15,681	-0.01%
2019/11/21	51	42.04	0.3	42.10	42.05	50.7	15,785	0.32%
2019/11/20	1	42.35	0	0.00	42.30	1	15,725	0.01%
2019/11/19	1	42.60	0	0.00	42.70	1	15,676	0.01%
2019/11/18	0	0.00	48	42.75	42.75	-48	15,622	-0.31%
2019/11/14	60	42.14	0	0.00	42.15	60	15,650	0.38%
2019/11/13	2	42.43	0	0.00	42.35	2	16,314	0.01%
2019/11/12	11	43.04	14	42.92	42.80	-3	16,422	-0.02%
2019/11/11	3	42.35	0	0.00	42.25	3	16,218	0.02%
2019/11/08	7	42.54	0	0.00	42.70	7	16,126	0.04%
2019/11/07	8	43.13	8	43.39	42.90	0	15,987	0.00%
2019/11/06	4	42.04	106	42.54	43.00	-102	15,346	-0.66%	大賣/鉅額交易
2019/11/05	3	41.28	10	41.35	41.45	-7	14,376	-0.05%
2019/11/04	1	40.80	0	0.00	40.95	1	14,252	0.01%
2019/11/01	1	40.15	4	40.25	40.10	-3	14,271	-0.02%
2019/10/31	4	40.51	4	40.75	40.30	0	14,303	0.00%
2019/10/30	3	40.88	1	40.90	40.85	2	14,093	0.01%
2019/10/25	1	41.05	1	41.00	41.00	0	13,828	0.00%
2019/10/23	7	41.09	1	41.00	40.95	6	13,685	0.04%
2019/10/22	0	0.00	3	41.48	41.50	-3	13,627	-0.02%
2019/10/18	2	41.03	0	0.00	41.30	2	13,581	0.01%
2019/10/17	2	41.10	0	0.00	41.30	2	13,439	0.01%
2019/10/16	0	0.00	1	41.05	41.10	-1	13,435	-0.01%
2019/10/14	4	40.70	0	0.00	40.65	4	13,459	0.03%
2019/10/09	1	40.60	0	0.00	40.55	1	13,440	0.01%
2019/10/04	48	40.41	1	40.30	40.60	47	13,625	0.34%
2019/10/03	1	40.45	0	0.00	40.30	1	13,615	0.01%
2019/10/02	1	41.05	2.3	40.99	40.90	-1.3	13,633	-0.01%
2019/09/27	7	40.99	1	41.10	40.90	6	13,616	0.04%
2019/09/25	0	0.00	1	41.60	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	1	41.60	41.60	-1	14,042	-0.01%
2019/09/23	0	0.00	2	41.15	41.15	-2	14,358	-0.01%
2019/09/18	0	0.00	1	41.75	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/16	0	0.00	0.3	41.55	41.55	-0.3	14,558	0.00%
2019/09/12	0	0.00	4	41.53	41.50	-4	14,586	-0.03%
2019/09/11	3	41.23	50	41.41	41.40	-47	14,658	-0.32%
2019/09/10	0	0.00	1	41.35	41.40	-1	14,594	-0.01%
2019/09/09	6	40.99	10	40.95	40.95	-4	14,497	-0.03%
2019/09/06	1	40.40	2	40.60	40.80	-1	14,462	-0.01%
2019/09/05	1	40.35	3	40.35	40.50	-2	14,418	-0.01%
2019/09/03	1	40.00	0	0.00	39.80	1	14,539	0.01%
2019/09/02	0	0.00	1	40.10	39.95	-1	14,675	-0.01%
2019/08/30	0	0.00	4	40.00	40.15	-4	14,765	-0.03%
2019/08/29	3	39.50	7	39.61	39.50	-4	14,673	-0.03%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/26	2	39.40	0	0.00	39.50	2	14,823	0.01%
2019/08/23	0	0.00	10	39.85	39.85	-10	14,870	-0.07%
2019/08/22	20	39.45	7	39.60	39.45	13	14,954	0.09%
2019/08/21	1	39.55	0	0.00	39.50	1	16,263	0.01%
2019/08/20	4	39.80	0.1	40.00	39.70	3.9	16,260	0.02%
2019/08/16	19	39.02	24	39.09	39.55	-5	16,312	-0.03%
2019/08/15	2	39.43	0	0.00	39.35	2	15,763	0.01%
2019/08/14	0	0.00	10	39.85	39.75	-10	15,935	-0.06%
2019/08/13	4	39.88	0	0.00	39.80	4	16,024	0.02%
2019/08/12	12	40.20	0	0.00	40.00	12	16,218	0.07%
2019/08/07	6	39.76	0	0.00	39.80	6	16,841	0.04%
2019/08/06	2	40.10	0	0.00	39.90	2	17,733	0.01%
2019/08/05	2	40.00	0	0.00	39.95	2	18,089	0.01%
2019/08/02	8	40.08	0	0.00	40.10	8	18,151	0.04%
2019/08/01	1	40.50	10	40.50	40.50	-9	18,301	-0.05%
2019/07/31	3	40.92	0	0.00	40.80	3	18,319	0.02%
2019/07/29	0	0.00	11.2	41.20	41.20	-11.2	18,573	-0.06%
2019/07/26	10	41.10	0	0.00	41.15	10	18,848	0.05%
2019/07/24	2	41.25	0	0.00	41.15	2	19,348	0.01%
2019/07/23	10	41.20	1	41.25	41.20	9	19,390	0.05%
2019/07/22	0	0.00	1	41.15	41.40	-1	19,369	-0.01%
2019/07/19	5	41.30	0	0.00	41.05	5	19,374	0.03%
2019/07/18	2	41.18	0	0.00	41.10	2	19,312	0.01%
2019/07/16	7	41.51	1	41.60	41.55	6	18,975	0.03%
2019/07/15	0.1	41.80	10	41.70	41.65	-9.9	18,852	-0.05%
2019/07/12	15	41.60	0	0.00	41.60	15	18,882	0.08%
2019/07/10	0	0.00	1	42.05	42.20	-1	19,114	-0.01%
2019/07/09	3	41.85	0	0.00	41.85	3	19,150	0.02%
2019/07/08	3	41.90	1	42.20	41.95	2	19,251	0.01%
2019/07/04	6	42.48	2	42.75	42.50	4	19,631	0.02%
2019/07/01	1	42.00	15.4	42.12	42.70	-14.4	20,202	-0.07%
2019/06/28	8	43.21	0	0.00	43.00	8	19,887	0.04%
2019/06/27	1	43.10	1	43.10	43.20	0	19,625	0.00%
2019/06/24	23	42.31	1	42.45	42.55	22	20,254	0.11%
2019/06/21	3	42.33	0	0.00	42.30	3	20,370	0.01%
2019/06/19	13	42.30	2	42.55	42.55	11	20,644	0.05%
2019/06/14	1.1	41.41	0	0.00	41.30	1.1	21,035	0.01%
2019/06/11	6	41.59	4	41.76	42.10	2	21,226	0.01%
2019/06/06	30	40.80	0	0.00	40.75	30	20,938	0.14%
2019/06/04	1	41.40	0	0.00	41.45	1	20,924	0.00%
2019/06/03	1	40.60	1	41.05	41.05	0	20,926	0.00%
2019/05/31	27	40.85	0	0.00	40.80	27	20,935	0.13%
2019/05/30	0.5	40.70	0	0.00	40.50	0.5	20,823	0.00%
2019/05/29	1	40.45	0	0.00	40.30	1	21,156	0.00%
2019/05/28	2	40.75	0	0.00	40.35	2	21,292	0.01%
2019/05/27	33	40.86	0	0.00	40.75	33	20,084	0.16%
2019/05/24	1	41.00	0	0.00	40.60	1	20,117	0.00%
2019/05/23	0	0.00	2	40.85	41.00	-2	20,017	-0.01%
2019/05/22	3	41.05	1	41.05	41.15	2	20,047	0.01%
2019/05/21	11.1	40.59	5	40.71	41.50	6.1	20,045	0.03%
2019/05/20	1.1	40.27	0	0.00	40.20	1.1	19,732	0.01%
2019/05/17	1	40.30	0	0.00	40.00	1	19,779	0.01%
2019/05/16	15	40.29	0	0.00	40.00	15	19,523	0.08%
2019/05/15	11	40.91	14	41.11	40.95	-3	19,277	-0.02%
2019/05/14	24	40.52	0	0.00	40.45	24	19,168	0.13%
2019/05/13	24	42.84	21	42.33	41.95	3	18,279	0.02%
2019/05/10	1	43.60	0	0.00	43.20	1	17,969	0.01%
2019/05/09	7	43.72	0	0.00	43.50	7	18,064	0.04%
2019/05/08	5	44.10	0	0.00	44.05	5	17,820	0.03%
2019/05/07	2	44.35	0	0.00	44.35	2	17,976	0.01%
2019/05/06	7	44.44	1	44.45	44.50	6	18,096	0.03%
2019/05/03	0	0.00	6	45.60	45.45	-6	17,979	-0.03%
2019/05/02	1	45.50	1	45.20	45.65	0	17,838	0.00%
2019/04/29	2	44.63	1	44.75	44.60	1	17,665	0.01%
2019/04/26	0.3	44.50	0	0.00	44.50	0.3	17,852	0.00%
2019/04/25	0.5	44.40	0	0.00	44.35	0.5	18,088	0.00%
2019/04/19	0	0.00	1	44.35	44.35	-1	19,298	-0.01%
2019/04/18	3	44.05	27	44.12	44.20	-24	19,368	-0.12%
2019/04/17	0	0.00	20	44.15	44.10	-20	19,526	-0.10%
2019/04/16	3	44.07	0	0.00	44.10	3	19,348	0.02%
2019/04/11	8	44.41	2	44.55	44.15	6	19,349	0.03%
2019/04/10	2	44.18	10	44.20	44.20	-8	19,157	-0.04%
2019/04/09	10	44.40	0	0.00	44.30	10	18,921	0.05%
2019/04/08	10	44.35	0	0.00	44.30	10	18,599	0.05%
2019/04/03	1	44.90	0	0.00	44.80	1	18,081	0.01%
2019/04/02	0	0.00	1	44.85	44.80	-1	18,020	-0.01%
2019/04/01	1	44.65	3	44.78	44.50	-2	18,047	-0.01%
2019/03/29	3	44.50	10	44.73	44.95	-7	17,832	-0.04%
2019/03/28	34	44.10	0	0.00	44.00	34	17,709	0.19%
2019/03/27	15	44.61	4	44.70	44.50	11	17,366	0.06%
2019/03/26	3	45.35	0	0.00	45.25	3	17,108	0.02%
2019/03/25	0	0.00	3	45.37	45.40	-3	17,067	-0.02%
2019/03/22	0	0.00	7	46.38	46.20	-7	16,893	-0.04%
2019/03/21	0	0.00	14	46.70	46.75	-14	16,784	-0.08%
2019/03/20	0	0.00	1.2	46.87	46.95	-1.2	16,780	-0.01%
2019/03/19	16	46.58	1	46.60	46.65	15	16,896	0.09%
2019/03/18	21	45.70	0	0.00	45.80	21	16,574	0.13%
2019/03/15	0	0.00	17	45.28	45.45	-17	16,518	-0.10%
2019/03/14	0	0.00	2	45.25	45.10	-2	16,273	-0.01%
2019/03/13	0	0.00	1	45.05	45.15	-1	16,385	-0.01%
2019/03/12	0	0.00	1	45.00	45.00	-1	16,479	-0.01%
2019/03/11	2	44.35	1	44.60	44.40	1	16,510	0.01%
2019/03/08	3	44.55	15	44.57	44.45	-12	16,503	-0.07%
2019/03/07	4	44.65	0	0.00	44.65	4	16,730	0.02%
2019/03/06	8	44.90	0	0.00	44.95	8	16,792	0.05%
2019/03/04	3	44.40	0	0.00	44.90	3	17,057	0.02%
2019/02/27	1	45.05	0	0.00	45.30	1	16,897	0.01%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	0	0.00	5.1	45.50	45.55	-5.1	16,530	-0.03%
2019/02/22	2	45.20	0	0.00	45.40	2	16,537	0.01%
2019/02/21	5	45.25	2	45.28	45.40	3	16,449	0.02%
2019/02/20	1	45.15	5	44.90	45.15	-4	16,347	-0.02%
2019/02/18	10	44.55	0	0.00	44.40	10	16,200	0.06%
2019/02/15	0	0.00	1	44.55	44.20	-1	15,981	-0.01%
2019/02/14	1	44.30	6	44.57	44.55	-5	15,903	-0.03%
2019/02/13	1	44.15	40	44.00	44.30	-39	15,657	-0.25%
2019/02/12	30	43.91	1	44.15	43.90	29	15,578	0.19%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	2	43.80	0	0.00	43.60	2	15,374	0.01%
2019/01/29	1	43.80	1	43.90	43.90	0	15,060	0.00%
2019/01/28	41	43.50	0	0.00	43.80	41	14,887	0.28%
2019/01/25	12	43.68	0	0.00	43.50	12	14,644	0.08%
2019/01/24	5	43.58	0	0.00	43.55	5	14,477	0.03%
2019/01/23	9	43.85	0	0.00	43.75	9	14,456	0.06%
2019/01/22	2	44.05	1	44.05	44.20	1	14,399	0.01%
2019/01/21	30	43.75	7	43.87	43.80	23	14,376	0.16%
2019/01/18	6	43.46	0	0.00	43.50	6	14,615	0.04%
2019/01/17	2	43.63	0	0.00	43.80	2	14,497	0.01%
2019/01/16	10	43.50	0	0.00	43.60	10	14,322	0.07%
2019/01/15	46	44.18	0	0.00	43.75	46	14,030	0.33%
2019/01/14	3	45.00	1	44.45	44.40	2	13,493	0.01%
2019/01/11	0	0.00	40	45.80	45.55	-40	13,412	-0.30%
2019/01/10	0	0.00	0.3	45.95	45.85	-0.3	13,374	0.00%
2019/01/09	5	45.88	0	0.00	45.95	5	13,385	0.04%
2019/01/08	1	45.45	0	0.00	45.15	1	13,203	0.01%
2019/01/04	0	0.00	5	44.65	44.55	-5	13,467	-0.04%
2019/01/03	2	45.35	0	0.00	45.15	2	13,852	0.01%
2019/01/02	5	46.09	0	0.00	45.90	5	13,837	0.04%
2018/12/28	0	0.00	2	46.80	47.00	-2	13,810	-0.01%
2018/12/25	2	46.05	0	0.00	46.00	2	14,341	0.01%
2018/12/24	72	46.30	0	0.00	46.50	72	14,365	0.50%
2018/12/22	0	0.00	5	46.90	46.85	-5	14,281	-0.04%
2018/12/19	3	47.00	0	0.00	47.25	3	14,318	0.02%
2018/12/12	2	47.30	0	0.00	47.50	2	14,310	0.01%
2018/12/11	4	47.53	0	0.00	47.60	4	13,953	0.03%
2018/12/10	5	47.65	0	0.00	47.60	5	13,959	0.04%
2018/12/07	9	48.28	0	0.00	48.15	9	13,964	0.06%
2018/12/06	0	0.00	1	48.20	48.25	-1	14,017	-0.01%
2018/11/29	3	48.80	0	0.00	48.55	3	13,686	0.02%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	5	49.78	0	0.00	49.55	5	13,145	0.04%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	1	50.10	0	0.00	50.40	1	12,878	0.01%
2018/11/15	0.5	50.40	0	0.00	50.80	0.5	12,870	0.00%
2018/11/13	1	49.80	0	0.00	50.20	1	13,066	0.01%
2018/11/08	0	0.00	6	50.83	50.90	-6	13,006	-0.05%
2018/11/07	0	0.00	1	50.20	50.10	-1	12,859	-0.01%
2018/11/06	0	0.00	1	49.60	49.40	-1	12,829	-0.01%
2018/11/02	0	0.00	1	49.10	49.50	-1	12,818	-0.01%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/30	1	48.25	3	48.15	48.35	-2	12,477	-0.02%
2018/10/29	2	47.45	0	0.00	47.50	2	12,456	0.02%
2018/10/26	6	47.52	1	47.30	47.40	5	12,309	0.04%
2018/10/25	0	0.00	1	48.75	48.70	-1	11,924	-0.01%
2018/10/24	0	0.00	2	49.00	49.75	-2	11,850	-0.02%
2018/10/23	5	49.50	0	0.00	49.30	5	11,784	0.04%
2018/10/19	1	50.10	0	0.00	50.30	1	11,770	0.01%
2018/10/17	2	50.10	0	0.00	50.00	2	11,627	0.02%
2018/10/16	0	0.00	1	50.00	50.40	-1	11,549	-0.01%
2018/10/12	3	49.52	1	50.40	50.60	2	11,252	0.02%
2018/10/11	1	50.30	0	0.00	50.10	1	11,086	0.01%
2018/10/08	0	0.00	1	51.90	51.90	-1	10,391	-0.01%
2018/10/05	1	51.30	0	0.00	51.20	1	10,408	0.01%
2018/09/25	0	0.00	1	53.00	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	3	52.73	52.90	-3	10,960	-0.03%
2018/09/20	0	0.00	4.9	52.24	52.20	-4.9	10,889	-0.05%
2018/09/19	0	0.00	1	51.30	51.40	-1	10,842	-0.01%
2018/09/14	3	51.03	0	0.00	51.20	3	11,480	0.03%
2018/09/13	0	0.00	2	50.60	50.50	-2	11,666	-0.02%
2018/09/11	8.2	50.41	0	0.00	50.50	8.2	12,101	0.07%
2018/09/07	2	51.25	0	0.00	51.20	2	12,596	0.02%
2018/09/06	1	51.30	0	0.00	51.50	1	12,810	0.01%
2018/08/28	2	52.90	0	0.00	52.70	2	13,479	0.01%
2018/08/24	0	0.00	5	52.70	52.80	-5	13,597	-0.04%
2018/08/23	0	0.00	1	52.50	52.50	-1	13,990	-0.01%
2018/08/20	6	51.32	0	0.00	51.30	6	14,242	0.04%
2018/08/08	0	0.00	2	52.90	53.00	-2	14,644	-0.01%
2018/08/03	0	0.00	6	52.70	52.80	-6	15,364	-0.04%
2018/07/31	0	0.00	1.3	52.60	52.70	-1.3	15,740	-0.01%
2018/07/27	0	0.00	2	52.20	52.40	-2	15,788	-0.01%
2018/07/24	2	52.00	0	0.00	52.10	2	15,828	0.01%
2018/07/20	2	52.40	4	52.55	52.30	-2	16,199	-0.01%
2018/07/18	0	0.00	2	52.50	52.70	-2	16,494	-0.01%
2018/07/12	1	51.80	0	0.00	52.10	1	16,800	0.01%
2018/07/11	5	51.00	0	0.00	51.20	5	16,811	0.03%
2018/07/09	3	51.40	0	0.00	51.70	3	16,654	0.02%
2018/07/06	1	50.60	0	0.00	51.00	1	16,592	0.01%
2018/07/05	6	51.05	0	0.00	51.40	6	16,507	0.04%
2018/07/04	3	51.57	0	0.00	51.90	3	16,616	0.02%
2018/07/03	2	52.60	0	0.00	52.10	2	16,535	0.01%
2018/06/27	2	52.70	0	0.00	52.80	2	15,878	0.01%
2018/06/22	4	56.00	0	0.00	56.00	4	15,240	0.03%
2018/06/21	0	0.00	2	56.00	55.90	-2	15,020	-0.01%
2018/06/19	1	54.50	0	0.00	55.00	1	14,863	0.01%
2018/06/15	0	0.00	1	54.50	55.30	-1	14,466	-0.01%
2018/06/13	0	0.00	2	55.70	55.50	-2	13,920	-0.01%
2018/06/08	3	55.20	6	55.17	55.00	-3	13,857	-0.02%
2018/06/07	0	0.00	2.7	54.98	55.00	-2.7	13,947	-0.02%
2018/06/05	0	0.00	6	54.30	54.30	-6	14,065	-0.04%
2018/05/30	1	53.40	0	0.00	52.90	1	13,666	0.01%
2018/05/28	5	54.00	0	0.00	54.10	5	13,620	0.04%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/23	1	54.30	0	0.00	54.00	1	13,761	0.01%
2018/05/18	2	54.55	0	0.00	54.40	2	14,155	0.01%
2018/05/17	1	55.00	0	0.00	54.90	1	14,267	0.01%
2018/05/11	0	0.00	6	54.47	54.60	-6	14,736	-0.04%
2018/05/08	0	0.00	2	53.50	53.50	-2	14,373	-0.01%
2018/05/04	1	52.70	1	52.80	52.80	0	14,309	0.00%
2018/04/30	0	0.00	6	53.85	53.50	-6	14,691	-0.04%
2018/04/27	0	0.00	2	53.40	53.50	-2	14,774	-0.01%
2018/04/26	0	0.00	1	52.70	52.80	-1	14,749	-0.01%
2018/04/25	3	51.97	0	0.00	52.20	3	14,567	0.02%
2018/04/24	2	52.60	4	52.78	52.50	-2	14,412	-0.01%
2018/04/19	0	0.00	6	52.70	52.90	-6	14,867	-0.04%
2018/04/18	6	51.78	5	52.30	52.00	1	14,751	0.01%
2018/04/17	8.8	51.75	3	51.80	51.60	5.8	14,773	0.04%
2018/04/13	2	52.90	0	0.00	52.80	2	15,106	0.01%
2018/04/11	5	53.40	1	53.70	53.30	4	15,513	0.03%
2018/04/10	1	53.10	4	53.25	53.00	-3	15,594	-0.02%
2018/04/09	0	0.00	1	52.80	53.00	-1	15,704	-0.01%
2018/04/03	2	52.00	0	0.00	52.00	2	15,783	0.01%
2018/03/29	3	52.03	0	0.00	51.80	3	16,036	0.02%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/23	1	52.50	0	0.00	52.20	1	16,204	0.01%
2018/03/22	1	53.20	1	54.00	53.40	0	16,228	0.00%
2018/03/21	4	53.60	1	53.70	53.40	3	16,072	0.02%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/16	5	53.10	0	0.00	53.40	5	16,593	0.03%
2018/03/15	2	53.40	0	0.00	53.40	2	16,519	0.01%
2018/03/13	0	0.00	1	54.30	53.90	-1	16,660	-0.01%
2018/03/12	0	0.00	49	54.17	54.50	-49	16,673	-0.29%
2018/03/09	6	52.18	4	52.10	52.00	2	16,714	0.01%
2018/03/08	31	52.50	0	0.00	52.40	31	17,459	0.18%
2018/03/06	5	52.70	0	0.00	52.80	5	18,836	0.03%
2018/03/05	8	53.11	0	0.00	52.60	8	19,210	0.04%
2018/03/02	3	53.23	0	0.00	53.30	3	19,274	0.02%
2018/02/26	0	0.00	5	54.60	54.30	-5	19,415	-0.03%
2018/02/09	0	0.00	1	52.50	52.80	-1	21,999	0.00%
2018/02/08	5	52.90	0	0.00	53.30	5	21,798	0.02%
2018/02/07	0	0.00	3	52.70	52.70	-3	21,929	-0.01%
2018/02/06	13.1	51.27	0	0.00	50.80	13.1	21,788	0.06%
2018/02/01	0	0.00	1	54.80	54.80	-1	21,287	0.00%
2018/01/26	3	54.83	0	0.00	54.70	3	20,866	0.01%
2018/01/25	3	55.57	2	56.00	55.60	1	20,658	0.00%
2018/01/24	0	0.00	9	55.32	55.70	-9	20,570	-0.04%
2018/01/17	1	55.90	1	56.00	56.30	0	20,787	0.00%
2018/01/16	0.5	56.40	0	0.00	56.60	0.5	20,659	0.00%
2018/01/15	3	56.50	2	56.40	56.50	1	20,518	0.00%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	1	55.40	0	0.00	55.40	1	20,202	0.00%
2018/01/10	3	55.73	32	56.10	55.60	-29	20,285	-0.14%
2018/01/08	0	0.00	5	55.70	55.70	-5	20,036	-0.02%
2018/01/05	0	0.00	1	55.50	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	18.8	55.23	55.40	-18.8	19,585	-0.10%
2018/01/03	2	55.00	10	55.20	55.20	-8	19,635	-0.04%
2018/01/02	1	53.30	1	54.10	54.20	0	19,235	0.00%