國泰金 (2882)-永豐金-中壢券商分點個股進出

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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	0.00	1	56.00	56.00	-1	29,852	0.00%
2024/05/21	0.5	55.29	16.3	54.92	55.40	-15.9	29,708	-0.05%
2024/05/17	0	0.00	3	56.60	56.40	-3	29,208	-0.01%
2024/05/16	1	57.08	22.7	56.69	56.40	-21.7	29,050	-0.07%
2024/05/15	10.2	56.28	79.1	56.43	56.60	-68.9	28,227	-0.24%
2024/05/14	1.6	54.43	5	54.90	54.30	-3.4	27,245	-0.01%
2024/05/13	2.1	55.65	6	55.18	55.10	-3.9	26,962	-0.01%
2024/05/10	156	53.13	171.3	54.51	55.50	-15.3	26,191	-0.06%	大買/大賣/
2024/05/09	0	0.00	54	51.88	51.70	-54	24,534	-0.22%
2024/05/08	1	50.80	0	0.00	50.90	1	24,131	0.00%
2024/05/07	0	50.60	0	0.00	50.90	0	24,147	0.00%
2024/05/06	4	51.10	45	51.05	50.90	-41	24,031	-0.17%
2024/05/03	2	50.20	26.1	50.50	50.20	-24	23,755	-0.10%
2024/05/02	2	50.35	28.2	50.40	50.30	-26.2	23,703	-0.11%
2024/04/30	0	0.00	4.2	50.95	50.50	-4.2	23,517	-0.02%
2024/04/29	0	0.00	20.8	50.53	50.80	-20.8	23,098	-0.09%
2024/04/26	6	49.05	4	49.10	48.90	2	22,340	0.01%
2024/04/24	0	0.00	3	49.32	49.25	-3	22,385	-0.01%
2024/04/23	0	0.00	1	48.55	48.75	-1	22,603	0.00%
2024/04/22	0	0.00	7	48.36	48.40	-7	22,828	-0.03%
2024/04/19	3	47.57	4	47.54	47.45	-1	22,753	0.00%
2024/04/17	3	48.10	1	47.90	47.90	2	22,340	0.01%
2024/04/16	11	47.79	2	47.75	47.85	9	22,176	0.04%
2024/04/15	16	48.81	0	0.00	48.95	16	21,808	0.07%
2024/04/12	5	49.25	0	0.00	49.05	5	21,657	0.02%
2024/04/11	5	50.20	6.1	50.18	49.70	-1.1	21,353	-0.01%
2024/04/10	5.5	48.89	0	0.00	48.75	5.5	20,845	0.03%
2024/04/09	1	49.25	17	49.29	49.45	-16	20,642	-0.08%
2024/04/08	0	0.00	2	48.35	48.35	-2	20,144	-0.01%
2024/04/02	0.1	48.75	10	48.85	48.95	-9.9	20,059	-0.05%
2024/04/01	0	0.00	2	48.93	48.95	-2	20,092	-0.01%
2024/03/29	0.1	48.35	2	48.38	48.65	-1.9	19,929	-0.01%
2024/03/27	1	48.15	0	0.00	48.20	1	19,792	0.01%
2024/03/26	1	48.20	31	48.20	48.35	-30	19,800	-0.15%
2024/03/25	0	0.00	1	47.95	48.10	-1	19,822	-0.01%
2024/03/22	0.2	48.40	15	48.50	48.55	-14.9	19,755	-0.08%
2024/03/21	1.2	48.47	10.9	48.30	48.55	-9.7	19,329	-0.05%
2024/03/20	0.2	47.51	1	47.65	47.50	-0.8	19,083	0.00%
2024/03/19	6.6	47.66	1	47.95	47.75	5.6	19,384	0.03%
2024/03/18	0.6	47.34	4	47.55	47.55	-3.4	19,301	-0.02%
2024/03/15	3.1	47.63	0	0.00	47.65	3.1	19,158	0.02%
2024/03/14	8.2	48.12	30	48.03	48.30	-21.8	18,269	-0.12%
2024/03/13	3.4	46.73	6.6	46.58	46.80	-3.3	17,370	-0.02%
2024/03/12	32	46.16	5.6	46.32	46.50	26.5	17,141	0.15%
2024/03/11	14.1	46.16	14	46.19	46.05	0.1	16,726	0.00%
2024/03/08	2.2	45.21	27	45.27	45.30	-24.8	16,215	-0.15%
2024/03/07	14.6	44.73	0	0.00	44.85	14.6	15,741	0.09%
2024/03/06	5.1	44.61	0	0.00	44.55	5.1	15,652	0.03%
2024/03/05	2.1	44.70	0	0.00	44.65	2.1	15,917	0.01%
2024/03/04	1	44.65	0.1	44.75	44.65	0.9	15,905	0.01%
2024/03/01	4	44.68	0	0.00	44.65	4	15,930	0.03%
2024/02/29	6	44.43	1	44.55	45.05	5	15,994	0.03%
2024/02/26	1.1	44.40	0	0.00	44.30	1.1	15,576	0.01%
2024/02/23	9.6	44.62	0	0.00	44.45	9.6	15,466	0.06%
2024/02/22	5	44.80	1	44.80	44.90	4	15,679	0.03%
2024/02/21	1	44.85	0	0.00	44.75	1	15,691	0.01%
2024/02/20	1	44.95	2	44.90	45.10	-1	15,713	-0.01%
2024/02/19	0	44.95	4	44.96	45.00	-4	15,792	-0.03%
2024/02/16	0	0.00	1	44.45	44.55	-1	15,816	-0.01%
2024/02/15	4	44.13	5	44.10	44.05	-1	15,933	-0.01%
2024/02/05	3	43.80	0	0.00	43.90	3	15,847	0.02%
2024/02/02	3.2	44.12	0	0.00	44.10	3.2	15,646	0.02%
2024/02/01	0.1	44.35	0	0.00	44.45	0.1	15,568	0.00%
2024/01/31	0	0.00	2	43.98	44.15	-2	15,471	-0.01%
2024/01/30	5.1	44.13	0.4	44.05	43.90	4.7	15,388	0.03%
2024/01/29	1.1	44.31	0	0.00	44.40	1.1	15,324	0.01%
2024/01/26	0	0.00	3	44.50	44.50	-3	15,340	-0.02%
2024/01/24	11	44.15	4.2	44.10	44.20	6.9	15,325	0.04%
2024/01/23	0	0.00	1.2	44.10	44.20	-1.2	15,272	-0.01%
2024/01/19	1	43.35	0	0.00	43.80	1	15,261	0.01%
2024/01/18	7.2	43.29	0	0.00	43.30	7.2	15,132	0.05%
2024/01/17	22.3	43.52	0	0.00	43.30	22.3	14,958	0.15%
2024/01/16	16.2	43.98	0	0.00	44.00	16.2	14,499	0.11%
2024/01/15	6.2	44.49	4	44.58	44.45	2.2	14,262	0.02%
2024/01/11	10	44.52	20	44.70	44.60	-10	14,442	-0.07%
2024/01/10	7	44.71	0	0.00	44.70	7	14,537	0.05%
2024/01/08	1	45.20	1	45.15	45.10	0	14,471	0.00%
2024/01/05	0	44.90	0	0.00	44.85	0	14,492	0.00%
2024/01/04	10	44.73	0	0.00	44.70	10	14,633	0.07%
2024/01/03	10	44.86	0	45.00	44.95	10	14,958	0.07%
2024/01/02	0	0.00	2	45.40	45.50	-2	14,818	-0.01%
2023/12/28	20.1	45.75	3	45.77	45.80	17.1	15,058	0.11%
2023/12/26	0	0.00	8	45.02	45.20	-8	15,031	-0.05%
2023/12/25	0.1	45.05	0	0.00	44.85	0.1	15,071	0.00%
2023/12/22	4.2	44.65	0	0.00	44.65	4.2	15,129	0.03%
2023/12/21	3	44.70	0	0.00	44.70	3	15,143	0.02%
2023/12/20	6	44.86	0.6	44.90	44.85	5.4	15,167	0.04%
2023/12/19	2	44.93	0.4	45.00	44.90	1.6	15,132	0.01%
2023/12/18	0.2	45.46	1.8	45.57	45.50	-1.6	15,242	-0.01%
2023/12/15	0.4	45.76	1	45.75	45.85	-0.6	15,385	0.00%
2023/12/14	8	45.63	11	45.78	45.90	-3	15,090	-0.02%
2023/12/13	3.2	44.78	0	0.00	44.70	3.2	14,626	0.02%
2023/12/12	13.3	44.72	1	44.70	44.75	12.3	14,668	0.08%
2023/12/11	8	44.83	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	5.8	45.07	9	45.10	45.00	-3.2	14,380	-0.02%
2023/12/06	1	45.50	1	45.65	45.45	0	14,160	0.00%
2023/12/05	5	45.50	0	0.00	45.55	5	14,051	0.04%
2023/12/04	0	0.00	25	46.28	46.25	-25	13,799	-0.18%
2023/12/01	1	46.00	5	46.05	46.05	-4	13,838	-0.03%
2023/11/29	0	0.00	2	45.90	45.75	-2	13,300	-0.02%
2023/11/28	1	45.85	0	0.00	46.00	1	13,420	0.01%
2023/11/27	3	45.73	2	46.50	45.75	1	13,497	0.01%
2023/11/24	0.5	46.30	3	46.15	46.30	-2.5	13,412	-0.02%
2023/11/21	0	0.00	1	46.20	46.15	-1	13,506	-0.01%
2023/11/20	0	0.00	12	45.65	45.70	-12	13,372	-0.09%
2023/11/17	0	0.00	2	45.90	45.80	-2	13,436	-0.01%
2023/11/16	0	0.00	2	45.70	45.65	-2	13,339	-0.01%
2023/11/15	0	0.00	5	45.81	45.75	-5	13,178	-0.04%
2023/11/14	0	0.00	1	45.60	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	2	45.30	45.25	-2	12,936	-0.02%
2023/11/09	0	45.05	0	0.00	45.15	0	13,107	0.00%
2023/11/08	0	0.00	1	45.20	45.05	-1	13,393	-0.01%
2023/11/03	0	0.00	1	45.20	45.35	-1	13,730	-0.01%
2023/11/01	0	0.00	2.1	44.20	44.30	-2.1	13,947	-0.02%
2023/10/30	3	43.83	0	0.00	43.95	3	14,634	0.02%
2023/10/27	0	0.00	1	44.25	44.20	-1	15,080	-0.01%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/25	1	44.10	0	0.00	44.15	1	15,491	0.01%
2023/10/24	15.5	44.21	10	43.96	44.15	5.5	15,975	0.03%
2023/10/23	1	44.05	0	0.00	44.10	1	16,353	0.01%
2023/10/20	4	44.28	3	44.15	44.70	1	16,283	0.01%
2023/10/18	0	0.00	3	45.30	45.60	-3	15,992	-0.02%
2023/10/17	2	45.25	0	0.00	45.25	2	15,862	0.01%
2023/10/13	2	45.40	0	0.00	45.30	2	16,348	0.01%
2023/10/12	0	0.00	4	45.96	46.15	-4	16,565	-0.02%
2023/10/11	0	0.00	15	45.37	45.95	-15	16,466	-0.09%
2023/10/05	1	43.75	1	43.80	44.05	0	16,381	0.00%
2023/10/04	11	43.67	5	43.65	43.55	6	16,486	0.04%
2023/10/03	12.6	44.08	0	0.00	44.00	12.6	16,314	0.08%
2023/10/02	3	44.55	0	0.00	44.50	3	16,316	0.02%
2023/09/28	0	0.00	5	44.90	44.55	-5	16,601	-0.03%
2023/09/27	2	44.50	1	44.45	44.60	1	16,568	0.01%
2023/09/26	4	44.46	0	0.00	44.45	4	16,547	0.02%
2023/09/25	0.5	44.70	0	0.00	44.85	0.5	16,456	0.00%
2023/09/22	6	44.85	0	0.00	44.70	6	16,512	0.04%
2023/09/21	14	44.88	0	0.00	44.90	14	16,526	0.08%
2023/09/20	11	45.87	0	0.00	45.70	11	16,348	0.07%
2023/09/19	2	46.38	1	46.35	46.35	1	16,310	0.01%
2023/09/18	6	46.38	0	0.00	46.40	6	16,393	0.04%
2023/09/15	1	46.70	1	46.70	46.65	0	16,421	0.00%
2023/09/14	0	46.75	5	46.77	46.90	-5	16,289	-0.03%
2023/09/13	1	46.65	0	0.00	46.75	1	16,345	0.01%
2023/09/12	1	46.40	2	46.50	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	3	46.45	46.55	-3	16,620	-0.02%
2023/09/08	0	0.00	1	46.30	46.30	-1	16,744	-0.01%
2023/09/07	3	45.60	0	0.00	45.70	3	17,001	0.02%
2023/09/06	10.1	45.83	0	0.00	45.80	10.1	17,246	0.06%
2023/09/05	1	46.30	5	46.47	46.45	-4	17,354	-0.02%
2023/09/04	1	46.30	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	0.00	26	46.55	46.60	-26	18,058	-0.14%
2023/08/31	2	45.68	0	0.00	45.60	2	17,967	0.01%
2023/08/30	0	0.00	10	46.08	46.10	-10	18,138	-0.06%
2023/08/28	1	45.10	4	45.21	45.40	-3	18,361	-0.02%
2023/08/25	0	0.00	2	44.60	44.50	-2	19,481	-0.01%
2023/08/24	4	44.38	0	0.00	44.65	4	19,716	0.02%
2023/08/23	2	44.65	0	0.00	44.70	2	20,015	0.01%
2023/08/21	0	0.00	2.2	45.26	45.40	-2.2	20,286	-0.01%
2023/08/18	0.5	45.20	0	0.00	45.20	0.5	20,446	0.00%
2023/08/16	2.1	44.81	0	0.00	45.10	2.1	20,645	0.01%
2023/08/15	1	45.30	0	0.00	45.40	1	21,046	0.00%
2023/08/14	14.2	45.43	2	45.05	45.40	12.1	21,344	0.06%
2023/08/11	4	46.50	0	0.00	46.45	4	21,395	0.02%
2023/08/10	10	46.55	9.5	46.51	46.60	0.5	21,437	0.00%
2023/08/09	6.3	46.72	10	46.50	46.45	-3.7	21,514	-0.02%
2023/08/08	10	47.10	0	0.00	47.05	10	21,727	0.05%
2023/08/07	0	0.00	2.1	46.60	46.45	-2.1	21,777	-0.01%
2023/08/02	4.1	46.31	0	0.00	46.20	4.1	21,721	0.02%
2023/08/01	13	46.79	5.1	46.45	47.25	8	21,359	0.04%
2023/07/31	0	0.00	1	46.20	45.75	-1	20,808	0.00%
2023/07/28	2	45.65	0	0.00	45.75	2	20,486	0.01%
2023/07/27	0	0.00	8.5	45.89	46.00	-8.5	20,452	-0.04%
2023/07/26	0.5	45.14	21.3	45.31	45.35	-20.7	20,136	-0.10%
2023/07/25	0	0.00	4	44.36	44.55	-4	19,903	-0.02%
2023/07/21	0.1	44.55	0.4	44.60	44.40	-0.4	20,007	0.00%
2023/07/19	0	44.60	3	44.82	44.50	-3	19,914	-0.01%
2023/07/18	1	44.90	17	45.00	45.05	-16	19,807	-0.08%
2023/07/17	0	44.35	5.6	44.79	45.00	-5.5	19,538	-0.03%
2023/07/14	0	0.00	4	43.93	44.10	-4	19,244	-0.02%
2023/07/13	0.1	43.85	0.8	43.90	43.60	-0.7	19,219	0.00%
2023/07/12	1	43.85	5	43.69	44.00	-4	19,104	-0.02%
2023/07/11	6.1	43.60	2	43.70	43.60	4.1	19,068	0.02%
2023/07/10	1	42.90	2	42.80	42.65	-1	19,014	-0.01%
2023/07/07	8	42.17	0	0.00	42.25	8	18,995	0.04%
2023/07/06	21.4	42.79	1	42.80	42.50	20.4	18,948	0.11%
2023/07/05	17.4	43.29	3	43.33	43.20	14.4	18,679	0.08%
2023/07/04	11.1	43.15	0.2	43.20	43.05	10.9	18,804	0.06%
2023/07/03	0.2	43.37	0	0.00	43.30	0.2	18,884	0.00%
2023/06/30	2.1	43.25	1	43.40	43.15	1.1	19,065	0.01%
2023/06/29	0.6	43.50	0	0.00	43.40	0.6	19,023	0.00%
2023/06/28	3	43.55	6.2	43.51	43.65	-3.2	18,959	-0.02%
2023/06/27	1	44.00	0	0.00	44.15	1	18,865	0.01%
2023/06/26	6	44.10	54	44.00	44.05	-48	18,810	-0.26%
2023/06/20	1.6	44.17	2	44.20	44.35	-0.4	18,939	0.00%
2023/06/19	4	43.70	1	43.90	43.90	3	19,245	0.02%
2023/06/16	4	44.06	0	0.00	43.90	4	19,296	0.02%
2023/06/15	5.2	44.34	11	44.40	44.35	-5.8	19,510	-0.03%
2023/06/14	2	44.75	1	44.50	44.60	1	19,815	0.01%
2023/06/13	8	44.08	0	0.00	44.10	8	20,165	0.04%
2023/06/12	6	44.20	0	0.00	44.05	6	20,040	0.03%
2023/06/09	8.4	44.50	0	0.00	44.60	8.4	20,220	0.04%
2023/06/08	6.1	44.69	0	0.00	44.60	6.1	20,265	0.03%
2023/06/07	1.2	45.08	10	45.05	45.40	-8.8	20,307	-0.04%
2023/06/06	2	45.15	2.1	45.30	45.25	-0.1	20,210	0.00%
2023/06/05	0.2	45.28	27.1	45.38	45.25	-26.9	20,213	-0.13%
2023/06/02	5	44.28	0	0.00	44.45	5	19,891	0.03%
2023/06/01	9	43.92	0	0.00	44.00	9	19,911	0.05%
2023/05/30	8	44.91	0	0.00	44.50	8	18,585	0.04%
2023/05/29	0	0.00	2	45.33	44.75	-2	18,760	-0.01%
2023/05/26	25	44.19	20	44.05	43.90	5	18,509	0.03%
2023/05/25	15.1	44.24	10	44.20	44.05	5.1	18,466	0.03%
2023/05/24	10.1	44.45	0	0.00	44.80	10.1	18,428	0.05%
2023/05/23	0.1	44.80	0.1	45.00	44.80	-0.1	18,451	0.00%
2023/05/22	2.1	45.15	9.2	45.31	45.15	-7.1	18,615	-0.04%
2023/05/19	2	44.88	11	44.94	45.15	-9	18,867	-0.05%
2023/05/18	0	0.00	6	44.33	44.40	-6	18,393	-0.03%
2023/05/17	1	43.50	11	43.85	43.95	-10	18,294	-0.05%
2023/05/16	0.8	43.45	30	43.60	43.60	-29.2	18,227	-0.16%
2023/05/15	0	0.00	2	43.00	43.35	-2	18,107	-0.01%
2023/05/12	17	43.07	0.1	42.90	42.65	16.9	18,034	0.09%
2023/05/11	0	0.00	24	43.40	43.70	-24	17,729	-0.14%
2023/05/10	4	43.05	0	0.00	43.05	4	17,471	0.02%
2023/05/09	0	0.00	5	43.29	43.50	-5	17,476	-0.03%
2023/05/08	1.7	42.70	10.3	42.77	43.05	-8.7	17,565	-0.05%
2023/05/05	13	42.47	0	0.00	42.65	13	17,742	0.07%
2023/05/04	3	42.37	0	0.00	42.50	3	18,392	0.02%
2023/05/03	12	42.20	12	42.23	42.40	0	18,694	0.00%
2023/05/02	3	41.95	1.1	42.30	42.50	1.9	19,081	0.01%
2023/04/28	0	0.00	1	42.45	42.45	-1	19,559	-0.01%
2023/04/27	0.1	42.25	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	4.1	42.11	5	42.47	42.35	-0.9	19,928	0.00%
2023/04/25	1	42.65	16	42.63	42.60	-15	20,081	-0.07%
2023/04/24	0.1	42.52	5	42.47	42.65	-4.9	20,163	-0.02%
2023/04/21	0	42.72	7	42.64	42.70	-7	20,326	-0.03%
2023/04/20	2	42.80	2	42.75	42.95	0	20,474	0.00%
2023/04/19	1	43.00	20.5	43.00	42.75	-19.5	21,138	-0.09%
2023/04/18	0	0.00	3	43.07	43.10	-3	21,287	-0.01%
2023/04/17	0.1	43.03	2	43.13	43.20	-1.9	21,528	-0.01%
2023/04/14	11.1	43.09	25	42.91	43.15	-13.9	21,676	-0.06%
2023/04/13	4	42.58	47	42.62	42.60	-43	21,991	-0.20%
2023/04/12	0.2	42.80	6	42.89	42.95	-5.8	23,366	-0.02%
2023/04/11	3.1	42.55	0	0.00	42.65	3.1	23,436	0.01%
2023/04/10	1	42.50	1	42.45	42.55	0	23,472	0.00%
2023/04/07	0	0.00	9	42.21	42.25	-9	23,431	-0.04%
2023/04/06	4	41.80	1	41.90	42.00	3	23,302	0.01%
2023/03/31	2.2	41.75	0	0.00	41.80	2.2	23,594	0.01%
2023/03/30	0	0.00	3	41.53	41.60	-3	23,594	-0.01%
2023/03/28	3.5	41.59	9	41.61	41.55	-5.5	23,992	-0.02%
2023/03/27	6	41.18	0	0.00	41.35	6	24,166	0.02%
2023/03/24	17.8	41.30	0	0.00	41.30	17.8	24,527	0.07%
2023/03/23	8.3	41.27	15	41.26	41.55	-6.7	24,585	-0.03%
2023/03/22	23.5	41.25	1.5	41.20	41.35	22	24,551	0.09%
2023/03/21	12	41.02	0	0.00	40.75	12	24,426	0.05%
2023/03/20	25.2	40.27	31.4	40.54	40.20	-6.2	24,598	-0.03%
2023/03/17	16	41.08	4	40.98	41.00	12	24,387	0.05%
2023/03/16	12.5	40.65	21	40.82	40.50	-8.5	24,373	-0.03%
2023/03/15	7.1	41.71	13	41.87	41.50	-5.9	24,276	-0.02%
2023/03/14	10.4	41.59	33	41.70	41.55	-22.6	24,661	-0.09%
2023/03/13	2.3	42.22	5	42.30	42.30	-2.7	24,935	-0.01%
2023/03/10	19.1	42.80	3	42.80	42.70	16.1	25,078	0.06%
2023/03/09	5	43.65	1	43.55	43.65	4	25,129	0.02%
2023/03/08	2	43.48	5.1	43.45	43.75	-3.1	25,940	-0.01%
2023/03/07	3.6	43.66	0.2	43.70	43.75	3.4	26,525	0.01%
2023/03/06	0	0.00	12	43.35	43.60	-12	26,702	-0.04%
2023/03/03	3.1	42.98	0.5	43.00	42.90	2.6	26,792	0.01%
2023/03/02	2	42.83	23	42.99	43.00	-21	26,977	-0.08%
2023/03/01	5	43.02	12	42.90	42.75	-7	27,137	-0.03%
2023/02/24	1	43.35	15	43.24	43.45	-14	26,962	-0.05%
2023/02/23	7	43.36	0	0.00	43.30	7	26,909	0.03%
2023/02/22	3.3	43.35	4.1	43.25	43.35	-0.8	26,842	0.00%
2023/02/21	2.1	43.85	0	0.00	43.85	2.1	26,799	0.01%
2023/02/20	0	0.00	22	44.31	44.45	-22	26,879	-0.08%
2023/02/17	3	43.72	1.2	43.96	44.00	1.8	26,840	0.01%
2023/02/16	1.1	43.15	2	42.95	43.05	-0.9	26,950	0.00%
2023/02/15	6.1	43.22	12	42.98	42.95	-6	27,722	-0.02%
2023/02/14	2	43.30	0	0.00	43.60	2	27,665	0.01%
2023/02/13	0	0.00	9	42.47	42.90	-9	27,674	-0.03%
2023/02/10	0	0.00	2	42.68	42.65	-2	27,777	-0.01%
2023/02/09	1.1	42.56	0	0.00	42.60	1.1	27,815	0.00%
2023/02/08	0.2	42.90	0	0.00	42.85	0.2	27,871	0.00%
2023/02/07	0	0.00	10	43.04	42.80	-10	27,990	-0.04%
2023/02/06	3.6	42.72	21.2	42.90	42.65	-17.6	28,020	-0.06%
2023/02/03	43.1	43.78	53	43.33	43.30	-9.9	27,859	-0.04%
2023/02/02	21	43.47	34	43.79	44.05	-13	27,739	-0.05%
2023/02/01	0.9	42.95	56	42.88	43.00	-55.1	27,346	-0.20%
2023/01/31	1.3	42.53	44.6	42.48	42.55	-43.2	27,273	-0.16%
2023/01/30	0	42.50	9	42.77	42.70	-9	27,171	-0.03%
2023/01/17	2	41.98	12	41.85	42.00	-10	26,752	-0.04%
2023/01/16	10	41.80	2	42.00	41.75	8	26,590	0.03%
2023/01/13	1	42.10	9.6	42.06	41.80	-8.6	27,003	-0.03%
2023/01/12	1	41.70	8.6	41.73	41.70	-7.6	27,100	-0.03%
2023/01/11	1	41.55	3	41.58	41.40	-2	27,226	-0.01%
2023/01/10	16.1	41.50	1	41.50	41.70	15.1	27,398	0.06%
2023/01/09	0	41.90	17.8	41.78	42.00	-17.8	27,590	-0.06%
2023/01/06	6	40.75	9	40.56	40.75	-3	27,378	-0.01%
2023/01/05	4	40.09	18	40.21	40.25	-14	28,347	-0.05%
2023/01/04	7.1	40.00	5	40.01	39.95	2.1	28,290	0.01%
2023/01/03	12.6	39.93	8.7	39.94	39.95	3.9	28,532	0.01%
2022/12/30	13	39.90	98	39.99	40.00	-85	28,201	-0.30%
2022/12/29	11	40.16	1	40.20	40.10	10	26,812	0.04%
2022/12/27	0	0.00	1	41.20	41.15	-1	27,356	0.00%
2022/12/26	3	40.92	1	41.05	41.00	2	27,657	0.01%
2022/12/23	11	41.10	50	40.90	41.15	-39	28,154	-0.14%
2022/12/22	54	40.13	0	0.00	40.40	54	28,137	0.19%
2022/12/21	2	40.03	8	40.00	40.00	-6	28,540	-0.02%
2022/12/20	27.4	40.11	32	40.13	40.15	-4.6	28,645	-0.02%
2022/12/19	7.3	40.19	5	40.19	40.15	2.3	28,562	0.01%
2022/12/16	17	40.24	5	40.28	40.20	12	28,483	0.04%
2022/12/15	12.8	40.54	0	0.00	40.60	12.8	28,536	0.04%
2022/12/14	1	40.85	0.3	41.10	40.90	0.7	28,476	0.00%
2022/12/13	4	40.90	25	40.98	40.95	-21	28,389	-0.07%
2022/12/12	13	40.35	11	40.70	41.00	2	28,282	0.01%
2022/12/09	10	40.95	30	40.95	41.10	-20	28,268	-0.07%
2022/12/08	73.2	40.87	1	40.75	40.75	72.2	28,141	0.26%
2022/12/07	22	41.47	19.1	41.90	41.40	2.9	28,225	0.01%
2022/12/06	45.4	41.74	25	41.86	41.40	20.4	28,216	0.07%
2022/12/05	33.7	42.94	13.1	42.80	42.85	20.6	27,965	0.07%
2022/12/02	2.5	43.95	3.2	44.05	44.00	-0.7	27,585	0.00%
2022/12/01	1	44.10	2	43.98	44.15	-1	27,673	0.00%
2022/11/30	24	43.63	14.1	43.67	43.55	9.9	27,240	0.04%
2022/11/29	12.1	42.26	23	43.11	43.45	-10.9	26,436	-0.04%
2022/11/28	12.1	42.11	0	0.00	42.00	12.1	26,038	0.05%
2022/11/25	34	42.82	0	0.00	42.55	34	26,098	0.13%
2022/11/24	18	42.75	6	42.80	42.55	12	26,129	0.05%
2022/11/23	1	42.70	11	42.62	42.75	-10	26,779	-0.04%
2022/11/22	1	41.40	2	41.85	42.20	-1	26,833	0.00%
2022/11/21	1	42.15	4	41.98	42.10	-3	26,610	-0.01%
2022/11/18	0	0.00	2	42.00	41.90	-2	26,485	-0.01%
2022/11/17	2	41.23	0	0.00	41.55	2	26,412	0.01%
2022/11/16	15.1	42.13	2	42.15	41.70	13.1	26,379	0.05%
2022/11/15	0.3	42.20	52	42.04	42.40	-51.7	26,222	-0.20%
2022/11/14	7	41.87	0	0.00	41.75	7	25,892	0.03%
2022/11/11	3	41.45	30.3	41.55	41.90	-27.3	25,414	-0.11%
2022/11/10	4	39.85	16	39.65	39.65	-12	24,727	-0.05%
2022/11/09	5	40.05	6	39.90	40.15	-1	24,595	0.00%
2022/11/08	13	39.68	13.6	39.67	39.70	-0.6	24,398	0.00%
2022/11/07	6.4	39.41	8	39.31	39.55	-1.6	24,294	-0.01%
2022/11/04	7	38.85	1	38.95	38.95	6	24,403	0.02%
2022/11/03	2.5	38.53	0	0.00	38.85	2.5	24,406	0.01%
2022/11/02	24	38.22	0	0.00	38.50	24	24,309	0.10%
2022/11/01	29	38.01	10	38.00	38.10	19	24,291	0.08%
2022/10/31	3.1	37.87	0	0.00	37.80	3.1	24,394	0.01%
2022/10/28	6.7	38.18	14	38.20	38.25	-7.3	24,292	-0.03%
2022/10/27	3	38.77	2	38.90	38.50	1	24,119	0.00%
2022/10/26	2	38.25	10.2	38.37	38.50	-8.2	24,305	-0.03%
2022/10/25	6	37.06	0	0.00	37.50	6	24,108	0.02%
2022/10/24	1.1	37.19	4	37.08	37.00	-2.9	24,068	-0.01%
2022/10/21	35.2	36.72	12	36.90	36.55	23.2	24,012	0.10%
2022/10/20	7.1	37.67	0	0.00	37.85	7.1	23,418	0.03%
2022/10/19	2	38.10	2.1	38.30	38.30	-0.1	23,093	0.00%
2022/10/18	16.1	37.79	1.1	38.30	38.15	15	22,896	0.07%
2022/10/17	7.1	37.19	19	37.37	37.65	-11.9	22,912	-0.05%
2022/10/14	12.1	37.90	3	38.30	37.65	9	22,757	0.04%
2022/10/13	49.6	38.01	2	38.60	37.45	47.6	22,489	0.21%
2022/10/12	14	39.23	0	0.00	39.55	14	21,438	0.07%
2022/10/11	19.1	39.63	0.3	39.90	39.60	18.8	21,428	0.09%
2022/10/07	12	40.79	1	40.85	40.50	11	21,263	0.05%
2022/10/06	6	40.67	8	40.95	40.80	-2	21,251	-0.01%
2022/10/05	13	40.78	17	41.02	40.75	-4	21,353	-0.02%
2022/10/04	5	39.51	0	0.00	39.55	5	21,088	0.02%
2022/10/03	15.5	39.07	0	0.00	39.00	15.5	20,804	0.07%
2022/09/30	14	39.70	1	39.60	39.95	13	20,796	0.06%
2022/09/29	5	39.97	0	0.00	40.15	5	20,805	0.02%
2022/09/28	11.2	40.08	2	40.10	39.80	9.2	20,810	0.04%
2022/09/27	16.1	41.10	1	41.55	40.95	15.1	20,639	0.07%
2022/09/26	19	41.32	10	41.40	41.50	9	21,366	0.04%
2022/09/23	2	42.00	3	42.12	42.10	-1	21,834	0.00%
2022/09/22	17.2	41.65	0	0.00	41.65	17.2	22,219	0.08%
2022/09/21	12.1	42.67	0	0.00	42.55	12.1	22,120	0.05%
2022/09/20	1	43.05	3	43.07	43.05	-2	22,130	-0.01%
2022/09/19	9.2	42.84	2	42.90	42.75	7.2	22,164	0.03%
2022/09/16	2.3	42.72	0	0.00	42.80	2.3	22,159	0.01%
2022/09/15	0.1	43.25	0.1	42.95	43.10	0	22,064	0.00%
2022/09/14	6.1	42.73	0	0.00	42.85	6.1	22,111	0.03%
2022/09/13	22.6	43.85	3	44.08	43.65	19.6	22,175	0.09%
2022/09/12	6	43.75	14	43.97	44.05	-8	22,134	-0.04%
2022/09/08	4.1	43.16	0	0.00	43.15	4.1	22,224	0.02%
2022/09/07	6.1	43.38	0	0.00	43.15	6.1	22,064	0.03%
2022/09/06	1.1	44.31	0	0.00	44.25	1.1	21,669	0.01%
2022/09/05	2	44.00	0	0.00	44.05	2	21,726	0.01%
2022/09/02	4.5	44.15	0	0.00	44.05	4.5	21,799	0.02%
2022/09/01	4.1	44.09	5	44.53	44.55	-1	21,565	0.00%
2022/08/31	10.1	44.53	6	44.23	44.55	4.1	21,355	0.02%
2022/08/30	40.3	44.66	2	44.65	44.45	38.2	21,176	0.18%
2022/08/29	4	45.61	0	0.00	45.60	4	20,453	0.02%
2022/08/24	0	0.00	1	46.65	46.35	-1	20,674	0.00%
2022/08/23	2	46.38	2	46.38	46.35	0	21,202	0.00%
2022/08/22	2	47.00	5	46.95	46.85	-3	21,431	-0.01%
2022/08/19	0	0.00	0	47.35	47.50	0	21,698	0.00%
2022/08/18	5	47.22	0	0.00	47.25	5	22,138	0.02%
2022/08/16	50	47.17	1.4	47.30	47.10	48.6	22,832	0.21%
2022/08/15	34	47.38	0	0.00	47.30	34	22,986	0.15%
2022/08/12	10	47.25	2	47.20	47.25	8	23,091	0.03%
2022/08/11	3.1	47.10	2.6	47.12	47.20	0.5	23,318	0.00%
2022/08/10	1	46.15	2	46.00	46.40	-1	23,541	0.00%
2022/08/09	0.1	46.30	65	46.23	46.10	-64.9	23,832	-0.27%
2022/08/08	3	45.80	19	46.11	46.15	-16	24,081	-0.07%
2022/08/05	1	45.65	4	45.63	45.75	-3	24,454	-0.01%
2022/08/04	1	44.70	0	0.00	44.85	1	24,900	0.00%
2022/08/03	1	44.60	10	44.80	44.95	-9	25,328	-0.04%
2022/08/02	10	44.73	104	44.85	44.85	-94	25,763	-0.36%	大賣/
2022/08/01	2.3	45.30	0	0.00	45.45	2.3	25,797	0.01%
2022/07/29	2	45.65	2	45.70	45.50	0	25,923	0.00%
2022/07/28	1	45.55	4	45.73	45.80	-3	26,137	-0.01%
2022/07/27	12	45.13	1	45.10	45.25	11	26,025	0.04%
2022/07/26	7	45.55	25	45.61	45.60	-18	25,939	-0.07%
2022/07/25	0	0.00	9	45.42	45.55	-9	25,920	-0.03%
2022/07/22	2	44.78	4	45.04	45.00	-2	26,096	-0.01%
2022/07/21	15	44.41	0	0.00	45.05	15	25,997	0.06%
2022/07/20	27	45.40	0	0.00	44.90	27	25,840	0.10%
2022/07/19	7	44.89	0	0.00	44.95	7	25,852	0.03%
2022/07/18	2	45.00	23	45.19	45.20	-21	25,908	-0.08%
2022/07/15	45.1	44.26	0	0.00	44.15	45.1	25,818	0.17%
2022/07/14	43	45.06	17	45.20	45.00	26	25,713	0.10%
2022/07/13	2	45.13	9	45.48	45.50	-7	25,681	-0.03%
2022/07/12	6	44.17	0	0.00	43.80	6	25,547	0.02%
2022/07/08	16	44.75	1	45.35	44.80	15	25,391	0.06%
2022/07/07	13.1	44.92	0	0.00	45.05	13.1	25,204	0.05%
2022/07/06	21.2	45.59	0	0.00	44.95	21.2	24,767	0.09%
2022/07/05	0	0.00	1	46.85	46.75	-1	24,464	0.00%
2022/07/04	34	45.56	5	45.35	45.50	29	24,130	0.12%
2022/07/01	15	50.19	10	51.10	49.70	5	23,435	0.02%
2022/06/30	8	51.43	0	0.00	50.90	8	22,938	0.03%
2022/06/29	13	52.59	0	0.00	52.80	13	22,573	0.06%
2022/06/27	22	53.86	0	0.00	53.50	22	22,246	0.10%
2022/06/24	10	53.50	2	53.40	53.40	8	22,146	0.04%
2022/06/23	1	52.60	10	53.10	53.00	-9	22,070	-0.04%
2022/06/22	0.1	54.20	4	54.00	53.00	-4	21,859	-0.02%
2022/06/21	5	54.28	0	0.00	54.20	5	21,818	0.02%
2022/06/20	1	51.80	1	53.10	51.80	0	21,646	0.00%
2022/06/17	0	0.00	1	52.90	53.00	-1	21,328	0.00%
2022/06/15	1	53.80	0	0.00	53.60	1	21,307	0.00%
2022/06/14	10	53.70	10	53.70	53.40	0	21,655	0.00%
2022/06/13	2	53.80	1	53.30	53.80	1	21,737	0.00%
2022/06/08	1	54.90	0	0.00	54.80	1	21,644	0.00%
2022/06/07	1	54.90	0	0.00	54.80	1	21,762	0.00%
2022/06/02	3	54.03	0	0.00	54.50	3	22,417	0.01%
2022/06/01	23.2	54.97	0	0.00	54.70	23.2	22,979	0.10%
2022/05/31	2	53.80	23	54.65	55.70	-21	22,896	-0.09%
2022/05/30	25	54.00	2	53.90	54.00	23	22,429	0.10%
2022/05/27	0	0.00	1	52.40	52.60	-1	22,288	0.00%
2022/05/26	9	51.57	3	52.27	51.50	6	22,215	0.03%
2022/05/25	17	50.92	0.4	51.40	51.40	16.6	22,592	0.07%
2022/05/24	5	52.10	0	0.00	52.00	5	22,536	0.02%
2022/05/23	1	52.60	4	52.35	52.30	-3	22,330	-0.01%
2022/05/20	0	0.00	0.1	53.40	52.90	-0.1	22,422	0.00%
2022/05/19	9.1	52.93	0	0.00	52.70	9.1	22,386	0.04%
2022/05/18	2	54.00	7	53.53	54.10	-5	22,267	-0.02%
2022/05/17	18	52.57	1	52.60	52.60	17	22,037	0.08%
2022/05/16	2	53.15	5	53.10	53.20	-3	21,829	-0.01%
2022/05/13	3	53.97	0	0.00	54.30	3	21,687	0.01%
2022/05/12	14.3	54.80	2	54.60	54.10	12.3	21,631	0.06%
2022/05/11	5.1	56.42	4	56.85	56.20	1.1	21,071	0.01%
2022/05/10	10.5	57.78	0	0.00	58.00	10.5	20,754	0.05%
2022/05/09	35.1	58.85	0	0.00	58.70	35.1	20,458	0.17%
2022/05/06	20.1	61.10	0	0.00	61.20	20.1	20,385	0.10%
2022/05/05	15.2	62.90	10	62.60	62.30	5.2	20,764	0.02%
2022/04/28	3	61.53	1	61.90	62.10	2	22,381	0.01%
2022/04/27	8	62.53	1	62.20	62.00	7	22,558	0.03%
2022/04/26	0	0.00	1	63.70	64.00	-1	22,855	0.00%
2022/04/25	12	63.03	2	63.80	63.80	10	23,163	0.04%
2022/04/22	3	63.13	10	63.75	64.20	-7	23,431	-0.03%
2022/04/20	0	0.00	3	63.20	63.90	-3	25,839	-0.01%
2022/04/19	0	62.80	0	0.00	62.70	0	26,378	0.00%
2022/04/18	22	63.25	2	62.90	62.80	20	27,777	0.07%
2022/04/15	4	64.12	0	0.00	64.00	4	27,751	0.01%
2022/04/14	0	0.00	10	65.00	64.70	-10	27,884	-0.04%
2022/04/13	0	0.00	8	65.28	65.40	-8	27,974	-0.03%
2022/04/12	1	64.50	4	64.65	64.90	-3	27,981	-0.01%
2022/04/11	3	64.67	3	64.63	64.80	0	28,013	0.00%
2022/04/08	3	64.67	25	64.60	65.00	-22	28,067	-0.08%
2022/04/07	7	64.77	2	64.90	64.80	5	28,116	0.02%
2022/04/06	0	0.00	1	65.50	65.50	-1	28,488	0.00%
2022/04/01	5	63.90	0	0.00	65.00	5	28,650	0.02%
2022/03/31	0	0.00	2	64.50	64.50	-2	28,580	-0.01%
2022/03/30	0	0.00	8	64.25	64.40	-8	28,688	-0.03%
2022/03/29	5	63.40	1	63.70	63.80	4	28,632	0.01%
2022/03/28	2	63.15	0	0.00	63.30	2	28,632	0.01%
2022/03/25	4	63.65	1	63.60	63.50	3	28,679	0.01%
2022/03/24	11	63.84	0	0.00	64.30	11	28,745	0.04%
2022/03/23	1	64.90	14	64.60	64.80	-13	28,715	-0.05%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	1	63.50	0	0.00	63.30	1	28,550	0.00%
2022/03/17	1	62.60	0	0.00	63.10	1	28,392	0.00%
2022/03/16	0	0.00	2	61.85	62.00	-2	28,028	-0.01%
2022/03/14	0	0.00	6	61.10	61.20	-6	27,942	-0.02%
2022/03/10	15	60.30	15	60.10	60.30	0	28,069	0.00%
2022/03/09	2	59.00	4	58.95	59.00	-2	27,951	-0.01%
2022/03/08	4	58.15	0	0.00	58.50	4	27,980	0.01%
2022/03/07	9.2	59.25	1	59.20	59.40	8.2	27,493	0.03%
2022/03/04	10	61.41	0	0.00	61.20	10	27,369	0.04%
2022/03/03	11	62.01	0	0.00	62.10	11	27,473	0.04%
2022/03/02	4	61.98	2	62.10	62.00	2	28,000	0.01%
2022/03/01	10	62.50	1	61.90	62.60	9	28,021	0.03%
2022/02/25	5	61.96	8	62.28	62.30	-3	27,836	-0.01%
2022/02/24	10	62.69	44	63.00	63.00	-34	27,194	-0.13%
2022/02/23	2	63.60	0.1	63.90	63.70	1.9	26,972	0.01%
2022/02/22	19.1	63.83	0	0.00	63.70	19.1	27,302	0.07%
2022/02/21	1	64.20	1	64.30	64.60	0	27,870	0.00%
2022/02/18	7	64.30	0	0.00	64.60	7	28,908	0.02%
2022/02/17	2	64.55	3.2	64.52	64.70	-1.2	28,921	0.00%
2022/02/16	2	64.60	0	0.00	64.80	2	29,058	0.01%
2022/02/15	0	0.00	4	64.30	64.30	-4	29,080	-0.01%
2022/02/14	35	64.08	1	63.80	64.20	34	28,997	0.12%
2022/02/11	4	65.33	22	65.31	65.60	-18	28,556	-0.06%
2022/02/10	4	65.40	26	65.39	65.80	-22	28,542	-0.08%
2022/02/09	2	66.10	5	65.88	66.00	-3	28,438	-0.01%
2022/02/08	11	65.88	15	65.84	66.00	-4	28,310	-0.01%
2022/02/07	15	65.36	4	65.15	65.70	11	28,037	0.04%
2022/01/26	7	63.33	3	63.40	63.30	4	27,436	0.01%
2022/01/25	11	62.83	8.1	62.88	63.00	2.9	27,281	0.01%
2022/01/24	3	64.13	8	64.04	64.30	-5	26,533	-0.02%
2022/01/21	20	64.53	13	64.37	64.40	7	26,308	0.03%
2022/01/20	24	65.57	28	65.76	65.80	-4	25,817	-0.02%
2022/01/19	6.1	65.81	0	0.00	66.10	6.1	25,418	0.02%
2022/01/18	18	66.88	1	66.80	66.90	17	25,119	0.07%
2022/01/17	5	66.74	16	67.19	66.50	-11	24,722	-0.04%
2022/01/14	34	67.27	13.1	67.61	67.70	21	24,258	0.09%
2022/01/13	23	66.10	9.3	65.95	67.40	13.8	23,316	0.06%
2022/01/12	3	64.67	103	64.43	64.70	-100	21,953	-0.46%	大賣/
2022/01/11	101	64.40	64	62.77	64.50	37	21,511	0.17%	大買/
2022/01/10	1	61.90	1.2	62.04	62.10	-0.2	20,409	0.00%
2022/01/06	1	61.90	0	0.00	62.00	1	20,926	0.00%
2022/01/05	19	61.50	0	0.00	61.90	19	21,025	0.09%
2022/01/04	0.2	61.70	0	61.90	62.00	0.2	21,301	0.00%
2022/01/03	0.1	62.50	2	61.70	61.60	-1.9	21,247	-0.01%
2021/12/30	2	62.50	2	62.60	62.50	0	21,312	0.00%
2021/12/29	12	62.93	3	62.84	63.00	9	21,562	0.04%
2021/12/28	16	62.26	10	62.19	62.30	6	21,270	0.03%
2021/12/27	6	61.40	13	61.26	61.30	-7	21,022	-0.03%
2021/12/24	10	61.10	5.3	60.94	61.10	4.7	21,269	0.02%
2021/12/23	1	60.20	0	0.00	60.50	1	21,191	0.00%
2021/12/22	2.2	60.22	0	0.00	60.30	2.2	21,569	0.01%
2021/12/20	9	60.07	4	60.03	59.90	5	22,127	0.02%
2021/12/17	2	60.45	3	60.57	60.50	-1	22,128	0.00%
2021/12/16	0	0.00	2	60.30	60.30	-2	22,181	-0.01%
2021/12/15	4	59.93	5	59.90	59.80	-1	23,144	0.00%
2021/12/14	2	60.20	0	0.00	60.20	2	23,418	0.01%
2021/12/13	1	60.90	1.4	61.31	60.70	-0.4	23,489	0.00%
2021/12/10	0	0.00	3	60.67	60.50	-3	23,478	-0.01%
2021/12/09	2	60.50	1	60.60	60.70	1	23,745	0.00%
2021/12/08	7	60.90	6	61.00	60.70	1	24,282	0.00%
2021/12/07	1	59.80	0	0.00	60.70	1	24,250	0.00%
2021/12/06	0.4	60.00	9	59.91	60.00	-8.6	24,185	-0.04%
2021/12/03	2	60.25	0	0.00	59.90	2	24,450	0.01%
2021/12/02	2.1	59.36	0	0.00	59.50	2.1	24,487	0.01%
2021/12/01	15.1	59.79	1	60.00	59.90	14.1	24,530	0.06%
2021/11/30	2	59.35	1	59.50	60.00	1	24,737	0.00%
2021/11/29	3	59.33	13	59.46	59.30	-10	24,589	-0.04%
2021/11/26	20.1	60.21	12	60.37	60.20	8.1	24,564	0.03%
2021/11/25	0	0.00	5.1	61.26	61.60	-5.1	24,616	-0.02%
2021/11/24	0	0.00	2	61.30	61.10	-2	25,499	-0.01%
2021/11/23	11	60.92	0	0.00	60.80	11	26,165	0.04%
2021/11/22	1	61.30	2	61.30	61.10	-1	26,300	0.00%
2021/11/19	21	62.05	224	62.00	61.80	-203	26,148	-0.78%	大賣/鉅額交易
2021/11/18	247	62.93	26	62.27	63.00	221	26,009	0.85%	大買/鉅額交易
2021/11/17	33	61.00	15	60.78	62.20	18	25,582	0.07%
2021/11/16	0	0.00	12	59.97	60.00	-12	24,753	-0.05%
2021/11/15	13	59.77	19	59.69	59.70	-6	25,028	-0.02%
2021/11/12	4	58.85	5	58.88	58.90	-1	25,037	0.00%
2021/11/11	6	58.45	1	58.60	58.60	5	25,109	0.02%
2021/11/09	0	58.50	0.4	58.50	58.50	-0.4	25,888	0.00%
2021/11/08	1	58.40	0	0.00	58.70	1	26,117	0.00%
2021/11/05	0	0.00	1	58.50	58.50	-1	26,758	0.00%
2021/11/04	0.8	57.70	0	0.00	57.90	0.8	26,864	0.00%
2021/11/03	2	57.40	0	0.00	57.60	2	27,081	0.01%
2021/11/02	1	57.40	11	57.63	57.40	-10	27,239	-0.04%
2021/11/01	3	57.80	2	57.60	57.60	1	27,260	0.00%
2021/10/29	2	57.75	1.6	57.74	58.10	0.4	27,334	0.00%
2021/10/28	1	58.30	0	0.00	58.10	1	27,308	0.00%
2021/10/27	2	58.40	0	0.00	58.70	2	27,635	0.01%
2021/10/22	3	58.20	1	58.30	58.30	2	29,110	0.01%
2021/10/21	0	0.00	2	58.90	58.70	-2	29,638	-0.01%
2021/10/20	7	58.34	4	58.55	58.30	3	30,673	0.01%
2021/10/19	0	0.00	2	58.85	58.40	-2	31,486	-0.01%
2021/10/18	1	58.90	3	58.93	58.70	-2	32,501	-0.01%
2021/10/15	0	0.00	4	57.95	58.30	-4	32,787	-0.01%
2021/10/14	2.2	56.68	0	0.00	56.60	2.2	33,317	0.01%
2021/10/13	11	56.50	3	56.47	56.20	8	33,994	0.02%
2021/10/12	1	55.80	0	0.00	56.40	1	34,767	0.00%
2021/10/07	3	57.17	0	0.00	57.10	3	35,822	0.01%
2021/10/06	2	56.40	5	57.10	57.10	-3	36,388	-0.01%
2021/10/05	14	55.69	15	55.90	56.40	-1	37,311	0.00%
2021/10/04	2	56.70	1.1	56.69	56.60	0.9	37,369	0.00%
2021/10/01	23	57.07	21	56.72	56.90	2	37,567	0.01%
2021/09/30	1	57.90	0	0.00	57.90	1	37,394	0.00%
2021/09/29	4	57.75	2	57.80	58.00	2	37,382	0.01%
2021/09/28	3	59.03	1	58.80	59.00	2	37,072	0.01%
2021/09/27	2	58.35	9	58.30	58.70	-7	36,833	-0.02%
2021/09/24	3	57.83	5	58.02	57.80	-2	36,647	-0.01%
2021/09/23	3	57.60	3	57.30	57.50	0	36,726	0.00%
2021/09/22	28	56.43	7	56.17	56.80	21	36,863	0.06%
2021/09/17	0	0.00	6.1	59.50	58.90	-6.1	35,916	-0.02%
2021/09/14	7	60.53	1	60.00	59.80	6	36,050	0.02%
2021/09/13	7.1	59.47	11.5	59.99	59.90	-4.4	35,934	-0.01%
2021/09/10	0	0.00	1	59.20	59.20	-1	36,179	0.00%
2021/09/09	0	0.00	9	58.17	58.70	-9	36,410	-0.02%
2021/09/08	4	58.15	4	58.28	58.50	0	36,458	0.00%
2021/09/07	0	0.00	1	59.30	59.20	-1	36,413	0.00%
2021/09/06	0	0.00	1	59.50	59.20	-1	36,440	0.00%
2021/09/03	0	0.00	3	59.47	59.60	-3	36,509	-0.01%
2021/09/02	3	58.53	2	58.50	58.70	1	36,261	0.00%
2021/09/01	2	59.45	0	0.00	59.20	2	36,128	0.01%
2021/08/31	27	58.89	22	59.27	59.60	5	35,983	0.01%
2021/08/30	6	58.52	138	58.35	59.50	-132	35,573	-0.37%	大賣/鉅額交易
2021/08/27	137.2	57.49	40	57.44	57.70	97.2	34,791	0.28%	大買/
2021/08/26	2	55.95	1	56.10	56.00	1	34,212	0.00%
2021/08/25	1	55.90	2	55.80	56.00	-1	34,213	0.00%
2021/08/24	5	55.22	7	55.30	55.80	-2	34,194	-0.01%
2021/08/23	4.5	55.15	12	55.08	55.10	-7.6	34,292	-0.02%
2021/08/20	1	53.50	0	0.00	53.70	1	34,591	0.00%
2021/08/19	17	53.89	19	54.01	53.80	-2	35,416	-0.01%
2021/08/18	7	54.27	4	54.10	54.40	3	35,187	0.01%
2021/08/17	1	54.80	1	54.60	54.70	0	35,285	0.00%
2021/08/16	31	54.45	36	53.98	54.30	-5	35,474	-0.01%
2021/08/13	27	54.94	30	55.07	55.00	-3	36,182	-0.01%
2021/08/12	1	55.90	73	56.47	56.00	-72	36,421	-0.20%
2021/08/11	73	55.93	15	56.04	56.00	58	37,296	0.16%
2021/08/10	0	0.00	1	55.10	54.90	-1	37,950	0.00%
2021/08/09	59	55.12	3	55.20	55.20	56	38,888	0.14%
2021/08/06	4	55.03	6	55.18	55.10	-2	39,246	-0.01%
2021/08/05	1	55.50	1	55.20	55.20	0	40,324	0.00%
2021/08/04	1.5	55.20	2	55.55	55.20	-0.5	42,419	0.00%
2021/08/03	4	55.05	1	55.40	55.40	3	44,489	0.01%
2021/08/02	2	54.25	5	55.16	55.80	-3	45,914	-0.01%
2021/07/30	32	54.18	26	54.14	54.30	6	46,113	0.01%
2021/07/29	13	53.92	7	54.20	54.80	6	46,829	0.01%
2021/07/28	78	53.50	64	53.70	53.80	14	47,764	0.03%
2021/07/27	6	55.12	1	55.20	55.00	5	47,571	0.01%
2021/07/26	61	56.80	41.1	56.35	56.20	19.9	48,078	0.04%
2021/07/23	15	60.24	9	60.18	60.30	6	47,224	0.01%
2021/07/22	21	60.01	29	59.73	60.10	-8	46,760	-0.02%
2021/07/21	6	58.45	6.2	58.34	58.30	-0.2	46,106	0.00%
2021/07/20	14.5	58.37	159	58.28	57.90	-144.5	46,010	-0.31%	大賣/鉅額交易
2021/07/19	41.5	60.18	4	60.13	59.70	37.5	45,057	0.08%
2021/07/16	104	59.77	21	59.15	59.80	83	44,842	0.19%	大買/
2021/07/15	9	58.37	4	58.00	58.10	5	44,376	0.01%
2021/07/14	7	57.10	12.1	56.95	57.00	-5.1	44,314	-0.01%
2021/07/13	5	56.10	11	56.59	56.10	-6	44,523	-0.01%
2021/07/12	56	56.24	92.1	56.15	55.70	-36.1	44,050	-0.08%
2021/07/09	36	53.79	3	54.03	53.80	33	43,356	0.08%
2021/07/08	7	54.57	0	0.00	54.40	7	43,206	0.02%
2021/07/07	1	53.70	23	53.90	54.00	-22	43,295	-0.05%
2021/07/06	20	54.10	0	0.00	54.10	20	43,898	0.05%
2021/07/05	12	54.20	296	54.20	54.20	-284	44,023	-0.65%	大賣/鉅額交易
2021/07/01	0	0.00	41.7	54.03	53.90	-41.7	44,129	-0.09%
2021/06/30	0	0.00	4	54.03	53.90	-4	44,225	-0.01%
2021/06/29	45	53.72	1	53.80	53.70	44	44,258	0.10%
2021/06/28	0	0.00	0	54.30	54.30	0	44,316	0.00%
2021/06/25	0	0.00	14	54.43	54.30	-14	44,617	-0.03%
2021/06/24	13	53.57	0	0.00	53.80	13	44,881	0.03%
2021/06/23	0	0.00	15	53.83	54.10	-15	45,398	-0.03%
2021/06/22	2	52.60	2	52.65	52.60	0	45,248	0.00%
2021/06/21	3	51.94	20	52.10	52.00	-17	45,507	-0.04%
2021/06/18	6	53.48	0	0.00	53.60	6	45,701	0.01%
2021/06/17	2	53.75	1	53.90	54.00	1	45,680	0.00%
2021/06/16	12	53.84	0	0.00	54.30	12	46,507	0.03%
2021/06/15	1	54.30	0	0.00	54.30	1	46,545	0.00%
2021/06/11	1	54.60	111	55.19	54.50	-110	46,897	-0.23%	大賣/鉅額交易
2021/06/10	1.1	54.11	21	54.65	54.70	-20	46,959	-0.04%
2021/06/09	1	54.00	2	54.00	54.30	-1	47,718	0.00%
2021/06/08	20	54.60	0	0.00	54.80	20	48,075	0.04%
2021/06/07	0	54.61	0	0.00	54.70	0	49,977	0.00%
2021/06/04	11	54.83	206	55.00	55.00	-195	50,528	-0.39%	大賣/鉅額交易
2021/06/03	4.1	56.10	0	0.00	55.80	4.1	51,515	0.01%
2021/06/02	23	55.77	35	56.27	56.30	-12	51,779	-0.02%
2021/06/01	11.1	55.79	0	0.00	55.80	11.1	51,618	0.02%
2021/05/31	0	56.20	4	56.05	55.90	-4	51,771	-0.01%
2021/05/28	15	54.60	54	55.01	55.50	-39	51,748	-0.08%
2021/05/27	22	53.34	1	53.90	54.40	21	51,388	0.04%
2021/05/26	12	53.99	7	54.30	54.40	5	51,390	0.01%
2021/05/25	125	54.32	52	54.55	54.30	73	52,113	0.14%	大買/
2021/05/24	191	53.67	2.1	53.48	53.90	188.9	52,112	0.36%	大買/鉅額交易
2021/05/21	357	55.32	70.1	55.14	54.20	287	52,164	0.55%	大買/鉅額交易
2021/05/20	22	53.43	4	53.63	53.30	18	51,138	0.04%
2021/05/19	41	54.17	48	54.08	54.30	-7	50,805	-0.01%
2021/05/18	42	53.45	26.6	52.71	53.50	15.4	50,042	0.03%
2021/05/17	14.6	49.50	3.1	49.95	48.65	11.5	49,415	0.02%
2021/05/14	28	51.56	3	51.80	51.50	25	48,429	0.05%
2021/05/13	15	51.44	15	50.63	51.10	0	47,837	0.00%
2021/05/12	30	53.86	69	53.29	52.30	-39	46,707	-0.08%
2021/05/11	49	57.89	582	57.16	56.60	-533	44,799	-1.19%	大賣/鉅額交易
2021/05/10	572	58.22	26.1	56.30	58.20	546	42,722	1.28%	大買/鉅額交易
2021/05/07	91	55.28	53	55.10	55.10	38	41,585	0.09%
2021/05/06	15	54.08	337	54.71	54.40	-322	41,421	-0.78%	大賣/鉅額交易
2021/05/05	331	54.20	10.4	53.26	53.60	320.6	40,596	0.79%	大買/鉅額交易
2021/05/04	9	51.49	16	51.48	51.70	-7	39,590	-0.02%
2021/05/03	17	53.17	21.1	53.48	52.60	-4.1	38,914	-0.01%
2021/04/29	5	52.50	9	52.47	52.30	-4	38,083	-0.01%
2021/04/28	10	53.00	17	53.22	53.00	-7	37,858	-0.02%
2021/04/27	8	52.69	31	52.63	52.90	-23	37,854	-0.06%
2021/04/26	2	52.10	28	51.94	52.10	-26	37,332	-0.07%
2021/04/23	2	50.70	1	50.90	50.90	1	37,028	0.00%
2021/04/22	3	51.37	21.4	51.34	50.70	-18.4	37,188	-0.05%
2021/04/21	10	50.83	9	50.49	50.90	1	36,739	0.00%
2021/04/20	31	51.39	146	51.86	51.40	-115	36,446	-0.32%	大賣/鉅額交易
2021/04/19	151	51.63	30	51.41	51.60	121	36,139	0.33%	大買/鉅額交易
2021/04/16	5	49.35	0	0.00	49.85	5	35,728	0.01%
2021/04/15	1	49.80	3.3	49.54	49.80	-2.3	36,111	-0.01%
2021/04/14	5	48.55	0	0.00	48.55	5	35,836	0.01%
2021/04/13	3	49.32	67	49.51	49.00	-64	35,813	-0.18%
2021/04/12	75	48.66	11	48.85	48.80	64	35,490	0.18%
2021/04/09	2	47.33	7	47.58	47.25	-5	34,922	-0.01%
2021/04/08	1	47.55	0	0.00	47.65	1	34,974	0.00%
2021/04/07	3	47.77	0	0.00	48.00	3	35,423	0.01%
2021/04/06	10	48.05	3	48.23	48.00	7	35,289	0.02%
2021/04/01	15	47.97	5	48.03	47.95	10	35,054	0.03%
2021/03/31	6	48.13	162	48.23	47.95	-156	34,785	-0.45%	大賣/鉅額交易
2021/03/30	1	48.00	62	47.66	48.00	-61	34,421	-0.18%
2021/03/29	27	47.94	4	47.98	48.00	23	34,025	0.07%
2021/03/26	0	0.00	10	47.30	47.60	-10	33,554	-0.03%
2021/03/25	1.1	46.72	11	46.83	46.85	-9.9	32,936	-0.03%
2021/03/24	24	46.40	38	46.40	46.50	-14	32,734	-0.04%
2021/03/23	3.1	46.60	8	46.64	46.80	-4.9	32,299	-0.02%
2021/03/22	1	44.80	14	45.34	45.60	-13	31,355	-0.04%
2021/03/19	11	44.75	20	44.70	44.60	-9	31,210	-0.03%
2021/03/18	5	45.55	80	45.69	45.45	-75	30,492	-0.25%
2021/03/17	9	45.82	102	45.83	45.80	-93	30,786	-0.30%	大賣/
2021/03/16	11	46.33	11	46.49	46.45	0	30,652	0.00%
2021/03/15	198	46.90	6	46.73	46.70	192	30,476	0.63%	大買/鉅額交易
2021/03/12	40	45.83	9	45.77	45.90	31	29,745	0.10%
2021/03/11	198	46.55	35.6	46.00	45.75	162.4	29,369	0.55%	大買/鉅額交易
2021/03/10	4.1	44.55	162	44.40	44.55	-158	27,637	-0.57%	大賣/鉅額交易
2021/03/09	25	44.15	34.3	43.92	44.30	-9.3	27,111	-0.03%
2021/03/08	2	42.80	2	43.18	42.90	0	26,040	0.00%
2021/03/05	5	42.40	0	0.00	42.55	5	25,732	0.02%
2021/03/04	0	0.00	1	42.20	42.35	-1	26,329	0.00%
2021/03/02	3	42.32	0	0.00	41.90	3	25,848	0.01%
2021/02/26	10	42.60	0	0.00	41.95	10	25,574	0.04%
2021/02/25	0	0.00	20	43.28	43.60	-20	24,484	-0.08%
2021/02/24	12	42.95	5	42.60	42.65	7	23,685	0.03%
2021/02/23	4.5	42.48	28	42.51	42.70	-23.5	23,411	-0.10%
2021/02/22	17	42.05	4	42.18	42.05	13	23,044	0.06%
2021/02/19	0	0.00	1	41.95	41.85	-1	23,212	0.00%
2021/02/18	11	42.36	28	42.30	42.20	-17	23,510	-0.07%
2021/02/17	34	41.66	26	41.62	41.95	8	23,256	0.03%
2021/02/05	1	40.60	3	40.68	40.60	-2	22,569	-0.01%
2021/02/04	0	0.00	1	40.60	40.70	-1	22,690	0.00%
2021/02/03	1	40.35	0	0.00	40.30	1	23,248	0.00%
2021/02/02	1	40.35	0	0.00	40.30	1	23,781	0.00%
2021/02/01	1	39.95	0	0.00	39.90	1	23,619	0.00%
2021/01/29	4	39.95	0.1	40.30	39.90	3.9	23,454	0.02%
2021/01/28	9	40.11	0	0.00	40.10	9	23,051	0.04%
2021/01/27	1	40.60	0	0.00	40.50	1	22,758	0.00%
2021/01/26	15	40.71	55	40.61	40.50	-40	22,636	-0.18%
2021/01/25	0	0.00	1.1	40.81	41.00	-1.1	22,281	0.00%
2021/01/22	3	40.60	0	0.00	40.55	3	22,278	0.01%
2021/01/21	2	40.80	0	0.00	40.65	2	22,163	0.01%
2021/01/20	55	41.07	0	0.00	40.65	55	22,023	0.25%
2021/01/19	0	0.00	1	41.40	41.35	-1	21,456	0.00%
2021/01/18	3	41.27	0	0.00	41.20	3	21,418	0.01%
2021/01/15	1	42.35	1	42.30	41.80	0	21,144	0.00%
2021/01/14	10	42.20	1	42.45	42.50	9	20,941	0.04%
2021/01/13	2	42.40	0	0.00	42.40	2	20,773	0.01%
2021/01/12	123	42.54	1	42.60	42.30	122	20,539	0.59%	大買/鉅額交易
2021/01/11	6.6	43.01	8	42.73	42.60	-1.4	20,111	-0.01%
2021/01/08	2	42.90	13	42.46	42.85	-11	19,630	-0.06%
2021/01/07	2	41.95	0	0.00	41.90	2	19,033	0.01%
2021/01/06	3	41.73	7	41.60	41.55	-4	18,772	-0.02%
2021/01/05	0	0.00	16	41.89	42.10	-16	18,538	-0.09%
2021/01/04	6	41.97	13	42.15	42.05	-7	18,450	-0.04%
2020/12/31	0	0.00	2	42.30	42.25	-2	18,361	-0.01%
2020/12/30	12	42.05	6	41.99	42.20	6	18,042	0.03%
2020/12/29	5	41.40	15	41.40	41.35	-10	17,439	-0.06%
2020/12/28	0	0.00	1	41.15	41.30	-1	17,426	-0.01%
2020/12/25	1	41.15	0.1	41.05	41.15	0.9	17,445	0.01%
2020/12/24	0	0.00	2	41.05	41.00	-2	17,480	-0.01%
2020/12/22	1	41.30	0	0.00	41.05	1	17,563	0.01%
2020/12/21	0	0.00	21.7	41.31	41.55	-21.7	17,838	-0.12%
2020/12/16	0.2	41.30	0	0.00	41.55	0.2	18,034	0.00%
2020/12/15	1	41.00	0.1	41.10	41.10	0.9	18,107	0.01%
2020/12/14	2	41.70	2.1	42.08	41.80	-0.1	18,052	0.00%
2020/12/11	3.1	41.93	9	41.98	41.95	-6	17,874	-0.03%
2020/12/10	0	0.00	4	41.34	41.45	-4	17,252	-0.02%
2020/12/09	0	0.00	1	41.00	41.00	-1	16,918	-0.01%
2020/12/08	1	40.55	0	0.00	40.95	1	16,800	0.01%
2020/12/07	0	0.00	3	40.60	40.95	-3	16,625	-0.02%
2020/12/03	10	40.44	0	0.00	40.30	10	16,082	0.06%
2020/12/02	2	40.50	0	0.00	40.50	2	15,847	0.01%
2020/12/01	5.2	40.57	1.5	40.57	40.70	3.7	15,754	0.02%
2020/11/30	4	40.90	0	0.00	40.40	4	15,706	0.03%
2020/11/27	0.5	41.35	0	0.00	41.35	0.5	15,118	0.00%
2020/11/26	0	41.40	0	0.00	41.50	0	15,129	0.00%
2020/11/25	2	41.70	2	41.50	41.45	0	15,243	0.00%
2020/11/24	1	41.55	0	0.00	41.50	1	15,216	0.01%
2020/11/23	1	41.65	1	41.75	41.70	0	15,219	0.00%
2020/11/20	2	41.10	7	41.11	41.30	-5	15,158	-0.03%
2020/11/19	0	0.00	2	41.55	41.50	-2	15,078	-0.01%
2020/11/18	0	0.00	2	41.73	41.80	-2	14,889	-0.01%
2020/11/17	0	0.00	22	41.36	41.50	-22	14,523	-0.15%
2020/11/16	2	40.88	0	0.00	40.95	2	14,234	0.01%
2020/11/12	1	40.30	18	40.77	40.55	-17	14,160	-0.12%
2020/11/11	0	0.00	27	41.00	41.25	-27	13,958	-0.19%
2020/11/10	2	39.80	48	40.34	40.40	-46	13,287	-0.35%
2020/11/09	10	39.50	18	39.60	39.60	-8	12,736	-0.06%
2020/11/05	0	0.00	6	39.20	39.20	-6	12,944	-0.05%
2020/11/04	0	0.00	6	39.05	39.15	-6	13,025	-0.05%
2020/11/03	1	38.85	3	38.93	38.90	-2	12,916	-0.02%
2020/11/02	0	0.00	13	38.47	38.65	-13	12,939	-0.10%
2020/10/29	31	38.19	0.2	38.60	38.15	30.8	12,795	0.24%
2020/10/28	1	38.60	0	0.00	38.60	1	12,906	0.01%
2020/10/27	0	0.00	5	38.70	38.60	-5	13,093	-0.04%
2020/10/26	0	0.00	0.2	38.95	38.95	-0.2	13,285	0.00%
2020/10/23	5.2	38.51	11	38.46	38.60	-5.8	13,364	-0.04%
2020/10/22	12	38.51	5	38.50	38.50	7	13,557	0.05%
2020/10/21	15	38.33	1	38.50	38.40	14	13,560	0.10%
2020/10/19	3	38.40	1	38.55	38.40	2	13,674	0.01%
2020/10/16	12	38.23	10	38.35	38.15	2	13,761	0.01%
2020/10/15	7	38.26	0.2	38.50	38.20	6.8	13,918	0.05%
2020/10/14	0	0.00	1.2	38.70	38.60	-1.2	13,826	-0.01%
2020/10/13	22	38.45	2	38.40	38.45	20	13,800	0.14%
2020/10/12	6	38.48	0	0.00	38.60	6	13,841	0.04%
2020/10/08	2	38.43	6.5	38.46	38.45	-4.5	13,875	-0.03%
2020/10/06	0	0.00	4	38.69	38.65	-4	13,931	-0.03%
2020/10/05	0.2	38.70	1	38.75	38.45	-0.8	14,007	-0.01%
2020/09/29	1	38.70	4	38.69	38.70	-3	14,196	-0.02%
2020/09/28	5	38.30	0	0.00	38.55	5	14,372	0.03%
2020/09/25	7	38.03	1	38.30	38.10	6	14,579	0.04%
2020/09/24	32	38.28	3	38.45	38.00	29	14,574	0.20%
2020/09/23	9	38.78	0	0.00	39.00	9	14,327	0.06%
2020/09/22	6	38.86	0.6	39.15	39.00	5.4	14,432	0.04%
2020/09/21	13	39.24	0	0.00	39.10	13	14,877	0.09%
2020/09/18	1	39.50	0	0.00	39.50	1	14,881	0.01%
2020/09/17	8	39.73	0	0.00	39.65	8	14,810	0.05%
2020/09/15	0	0.00	7	40.03	40.10	-7	14,830	-0.05%
2020/09/14	0	0.00	10	40.05	40.10	-10	14,989	-0.07%
2020/09/11	0.2	39.90	28	39.80	39.90	-27.8	15,115	-0.18%
2020/09/10	0	0.00	10	39.65	39.75	-10	15,285	-0.07%
2020/09/09	3	39.12	0	0.00	39.45	3	15,487	0.02%
2020/09/08	5	39.40	0	0.00	39.55	5	15,642	0.03%
2020/09/07	18.2	39.41	0	0.00	39.35	18.2	15,853	0.11%
2020/09/04	4	39.45	5	39.55	39.45	-1	16,308	-0.01%
2020/09/03	1	39.70	4	39.85	39.85	-3	16,380	-0.02%
2020/09/02	3	39.57	5	39.55	39.55	-2	16,465	-0.01%
2020/09/01	1	39.70	0.2	39.90	39.85	0.9	16,564	0.01%
2020/08/31	9	39.83	0	0.00	39.85	9	16,599	0.05%
2020/08/28	1	39.90	7	39.93	39.95	-6	16,722	-0.04%
2020/08/27	2	40.10	0	0.00	40.00	2	17,168	0.01%
2020/08/26	0.2	40.50	6	40.25	40.55	-5.8	17,279	-0.03%
2020/08/25	0	0.00	10	40.23	40.50	-10	17,329	-0.06%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/21	25	39.92	0	0.00	39.85	25	17,819	0.14%
2020/08/20	7	39.82	0	0.00	39.80	7	17,855	0.04%
2020/08/17	0	0.00	1	40.75	40.70	-1	17,842	-0.01%
2020/08/14	3	40.32	0	0.00	40.30	3	17,866	0.02%
2020/08/13	0.2	40.55	21	40.53	40.70	-20.8	17,963	-0.12%
2020/08/12	1.1	40.39	2	40.35	40.45	-0.9	17,944	0.00%
2020/08/11	5	40.00	4	40.00	39.95	1	17,791	0.01%
2020/08/10	0	0.00	13	40.24	40.45	-13	17,663	-0.07%
2020/08/07	7	39.89	0	0.00	39.85	7	17,607	0.04%
2020/08/06	1	40.10	8	40.18	40.20	-7	17,597	-0.04%
2020/08/05	2	39.80	12	39.94	39.85	-10	17,608	-0.06%
2020/08/03	10	39.34	2.2	39.29	39.25	7.8	17,735	0.04%
2020/07/31	21	39.71	0	0.00	39.60	21	17,563	0.12%
2020/07/30	9	39.89	0	0.00	40.10	9	17,425	0.05%
2020/07/29	5.2	40.00	1	40.00	40.10	4.2	17,321	0.02%
2020/07/28	14	39.69	2	39.65	39.65	12	17,566	0.07%
2020/07/27	9	39.82	26	40.06	39.75	-17	17,939	-0.09%
2020/07/24	1	40.20	0.1	40.20	40.10	0.9	18,009	0.01%
2020/07/23	3	40.40	0	0.00	40.35	3	17,974	0.02%
2020/07/22	10	40.55	27	40.51	40.65	-17	18,028	-0.09%
2020/07/15	10	40.75	1	40.80	40.65	9	17,924	0.05%
2020/07/13	0	0.00	4	40.64	40.95	-4	18,211	-0.02%
2020/07/10	0	0.00	4	40.25	40.25	-4	18,277	-0.02%
2020/07/09	0	0.00	3	40.98	40.60	-3	18,417	-0.02%
2020/07/08	0	0.00	1.1	40.95	40.95	-1.1	18,388	-0.01%
2020/07/07	0	0.00	3	40.92	40.95	-3	18,681	-0.02%
2020/07/06	27	41.12	9	41.08	41.25	18	18,613	0.10%
2020/07/03	4	40.50	9	40.63	40.75	-5	18,579	-0.03%
2020/07/02	0	0.00	0.1	40.35	40.30	-0.1	18,729	0.00%
2020/07/01	3.2	40.23	24	40.32	40.35	-20.8	18,993	-0.11%
2020/06/30	2	41.88	0.1	41.85	41.85	1.9	18,782	0.01%
2020/06/29	4	41.85	0	0.00	41.90	4	18,456	0.02%
2020/06/24	0	0.00	1	42.20	42.20	-1	18,341	-0.01%
2020/06/23	0	0.00	20	42.28	42.30	-20	18,481	-0.11%
2020/06/22	20	42.05	3	42.08	42.10	17	18,405	0.09%
2020/06/19	3	42.00	0	0.00	42.10	3	18,574	0.02%
2020/06/18	0	0.00	1	42.00	42.15	-1	18,626	-0.01%
2020/06/17	0	0.00	15	42.07	42.20	-15	18,642	-0.08%
2020/06/16	4	41.55	2	41.90	41.90	2	19,027	0.01%
2020/06/15	2	40.75	12.6	41.35	40.90	-10.6	19,490	-0.05%
2020/06/12	3.1	40.39	7	40.49	40.70	-3.9	19,726	-0.02%
2020/06/11	11	41.59	3.3	41.23	41.00	7.7	20,145	0.04%
2020/06/10	12	42.42	2	42.30	42.35	10	20,108	0.05%
2020/06/09	0	0.00	41	41.99	42.00	-41	20,714	-0.20%
2020/06/08	1.5	41.82	17	41.94	41.90	-15.5	21,246	-0.07%
2020/06/05	1	41.65	2	41.50	41.60	-1	21,311	0.00%
2020/06/04	1	41.55	6	41.52	41.55	-5	21,536	-0.02%
2020/06/03	0	0.00	19	41.00	41.40	-19	21,897	-0.09%
2020/06/02	0	0.00	4	40.43	40.35	-4	21,748	-0.02%
2020/06/01	0	0.00	5	40.32	40.25	-5	21,626	-0.02%
2020/05/29	1	39.30	4	40.01	40.05	-3	21,638	-0.01%
2020/05/28	8	39.87	0	0.00	39.50	8	21,492	0.04%
2020/05/27	0	0.00	9	40.13	40.15	-9	21,928	-0.04%
2020/05/26	0	0.00	18	39.88	39.90	-18	22,372	-0.08%
2020/05/25	7	39.09	1	39.15	39.15	6	22,190	0.03%
2020/05/22	18	39.38	0	0.00	39.25	18	22,264	0.08%
2020/05/21	0	0.00	27	39.90	39.95	-27	22,347	-0.12%
2020/05/20	0	0.00	8	39.73	39.65	-8	22,296	-0.04%
2020/05/19	1	39.35	9	39.50	39.45	-8	22,238	-0.04%
2020/05/15	3	39.08	1	39.05	39.05	2	22,160	0.01%
2020/05/14	1	39.15	1	39.45	39.15	0	22,118	0.00%
2020/05/13	1	39.45	2	39.40	39.55	-1	22,045	0.00%
2020/05/12	0.5	39.65	0	0.00	39.60	0.5	22,039	0.00%
2020/05/11	1	39.75	4	39.80	39.60	-3	22,106	-0.01%
2020/05/08	0	0.00	13	39.33	39.25	-13	22,176	-0.06%
2020/05/07	21	39.24	40	39.13	38.85	-19	22,167	-0.09%
2020/05/06	11	38.60	10.2	38.80	38.80	0.9	22,195	0.00%
2020/05/05	2	39.15	0	0.00	38.90	2	22,223	0.01%
2020/05/04	119	38.67	0	0.00	38.80	119	22,279	0.53%	大買/鉅額交易
2020/04/30	22	39.62	21	39.61	39.90	1	22,046	0.00%
2020/04/29	4.2	38.62	51	38.66	38.45	-46.8	21,797	-0.21%
2020/04/28	10	38.00	10	37.95	38.00	0	21,841	0.00%
2020/04/27	0	0.00	7	37.71	38.00	-7	22,663	-0.03%
2020/04/24	8.2	37.15	1	37.10	37.05	7.2	22,655	0.03%
2020/04/23	2.1	37.50	10	37.31	37.25	-7.9	22,786	-0.03%
2020/04/22	11	36.68	24	36.70	37.20	-13	22,804	-0.06%
2020/04/21	12	37.35	32	37.05	37.00	-20	22,784	-0.09%
2020/04/20	3	38.05	6	37.98	38.00	-3	22,772	-0.01%
2020/04/17	0	0.00	7	38.34	38.20	-7	23,025	-0.03%
2020/04/16	3	37.72	0.2	37.90	37.80	2.9	22,915	0.01%
2020/04/15	2	38.15	0	0.00	38.30	2	22,791	0.01%
2020/04/13	31	37.89	3	37.40	37.40	28	22,579	0.12%
2020/04/10	15	37.49	14	37.78	37.80	1	22,597	0.00%
2020/04/09	9	36.12	4	36.14	36.20	5	22,305	0.02%
2020/04/08	22	35.79	0.8	35.95	35.75	21.2	22,189	0.10%
2020/04/07	3.3	35.43	1	35.20	35.35	2.3	21,984	0.01%
2020/04/06	8	35.13	1	35.20	35.05	7	21,787	0.03%
2020/03/31	3	35.45	40	35.84	35.30	-37	21,392	-0.17%
2020/03/30	43	35.25	0	0.00	35.80	43	21,116	0.20%
2020/03/27	6	35.62	11	35.90	35.80	-5	20,967	-0.02%
2020/03/26	6	35.43	46	35.39	35.25	-40	20,711	-0.19%
2020/03/25	5	35.31	15	35.61	35.30	-10	20,728	-0.05%
2020/03/24	8	35.01	11	35.20	34.65	-3	20,552	-0.01%
2020/03/23	6	34.15	20	34.50	34.15	-14	20,477	-0.07%
2020/03/20	17	35.17	3	35.43	35.10	14	20,413	0.07%
2020/03/19	34	34.00	8.2	33.95	34.00	25.8	19,997	0.13%
2020/03/18	2	34.75	7	34.80	34.65	-5	19,782	-0.03%
2020/03/17	38.2	34.98	7	35.31	35.00	31.2	19,559	0.16%
2020/03/16	3	36.47	21	36.15	35.80	-18	19,289	-0.09%
2020/03/13	35.8	36.41	10	35.97	37.00	25.8	18,926	0.14%
2020/03/12	30	37.85	30.2	37.70	37.50	-0.2	18,171	0.00%
2020/03/11	9	38.96	0	0.00	38.60	9	17,595	0.05%
2020/03/10	3	38.80	22	38.91	39.00	-19	17,509	-0.11%
2020/03/09	30	38.71	3	38.60	38.55	27	17,666	0.15%
2020/03/06	23	39.53	0	0.00	39.50	23	16,962	0.14%
2020/03/04	13	39.80	0	0.00	39.75	13	16,734	0.08%
2020/03/03	2	39.88	1	39.90	39.80	1	16,625	0.01%
2020/03/02	13.2	39.46	16	39.32	39.50	-2.8	16,401	-0.02%
2020/02/27	61	40.31	0	0.00	40.05	61	16,358	0.37%
2020/02/26	7	40.51	0	0.00	40.65	7	15,944	0.04%
2020/02/25	6	40.61	1	40.70	40.70	5	15,823	0.03%
2020/02/24	2	40.88	10	41.00	40.85	-8	15,822	-0.05%
2020/02/21	6	41.31	0	0.00	41.30	6	15,705	0.04%
2020/02/20	11	41.79	0	0.00	41.60	11	15,756	0.07%
2020/02/19	0	0.00	3	41.70	41.75	-3	15,831	-0.02%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/14	2	41.58	0	0.00	41.65	2	15,980	0.01%
2020/02/13	5	41.85	0	0.00	41.60	5	16,248	0.03%
2020/02/11	4	41.58	53	41.61	41.65	-49	16,604	-0.30%
2020/02/10	2	40.65	0	0.00	40.90	2	17,085	0.01%
2020/02/07	4	41.08	6	41.05	41.05	-2	18,245	-0.01%
2020/02/06	1	41.15	23	41.39	41.50	-22	18,469	-0.12%
2020/02/04	9	40.23	1	40.80	40.70	8	18,629	0.04%
2020/02/03	5	39.91	0	0.00	40.20	5	18,821	0.03%
2020/01/31	12	40.89	42	40.93	40.65	-30	18,706	-0.16%
2020/01/30	38	40.98	5.4	41.19	40.60	32.6	18,516	0.18%
2020/01/20	2	43.05	1.1	43.10	43.10	0.9	17,715	0.01%
2020/01/17	1	42.95	2	43.00	43.10	-1	17,677	-0.01%
2020/01/15	3	42.75	0	0.00	42.90	3	17,693	0.02%
2020/01/14	0	0.00	2	42.88	42.85	-2	17,768	-0.01%
2020/01/13	12	42.73	1	42.66	42.85	11	17,602	0.06%
2020/01/10	0.1	42.05	2	42.05	42.05	-2	17,528	-0.01%
2020/01/09	3.2	42.00	0	0.00	42.00	3.2	17,525	0.02%
2020/01/08	4	41.85	16.9	41.87	41.80	-12.9	17,684	-0.07%
2020/01/07	5.2	42.16	3	42.25	42.20	2.2	17,626	0.01%
2020/01/06	5	42.40	0	0.00	42.25	5	17,702	0.03%
2020/01/03	0	0.00	1	42.65	42.80	-1	17,577	-0.01%
2020/01/02	2	42.58	2	42.65	42.55	0	17,567	0.00%
2019/12/30	5.7	42.61	2	42.60	42.70	3.7	17,595	0.02%
2019/12/26	1	42.70	0	0.00	42.65	1	17,649	0.01%
2019/12/23	0	0.00	2.1	42.73	42.80	-2.1	17,963	-0.01%
2019/12/20	2	42.75	42	42.80	42.80	-40	17,985	-0.22%
2019/12/19	13	42.72	0	0.00	42.70	13	17,911	0.07%
2019/12/18	1.3	42.80	7	42.86	43.00	-5.7	17,810	-0.03%
2019/12/17	1	42.70	7	42.76	42.95	-6	17,822	-0.03%
2019/12/16	36	42.91	10	42.83	42.90	26	17,741	0.15%
2019/12/13	33	42.88	15	42.76	42.90	18	17,562	0.10%
2019/12/12	0	0.00	3.2	42.48	42.45	-3.2	17,156	-0.02%
2019/12/11	9	42.21	47	42.33	42.40	-38	16,948	-0.22%
2019/12/10	0	0.00	4	41.56	41.70	-4	16,686	-0.02%
2019/12/09	5.3	41.26	1	41.30	41.30	4.3	16,725	0.03%
2019/12/06	8.2	41.28	5	41.28	41.25	3.2	16,803	0.02%
2019/12/05	0	0.00	5	41.53	41.50	-5	16,719	-0.03%
2019/12/04	4	41.20	16.4	41.28	41.30	-12.4	16,638	-0.07%
2019/12/02	1	41.65	0	0.00	41.65	1	16,325	0.01%
2019/11/29	43	42.22	3	42.03	41.70	40	16,305	0.25%
2019/11/28	2	42.45	8	42.30	42.35	-6	16,108	-0.04%
2019/11/27	1	42.20	0	0.00	42.30	1	16,237	0.01%
2019/11/26	1	42.50	2	42.43	42.00	-1	16,257	-0.01%
2019/11/25	1	42.45	6	42.49	42.50	-5	15,681	-0.03%
2019/11/22	0	0.00	10	42.05	42.40	-10	15,745	-0.06%
2019/11/21	19	42.07	2.2	42.06	42.05	16.8	15,785	0.11%
2019/11/20	1.2	42.28	5	42.23	42.30	-3.8	15,725	-0.02%
2019/11/19	8.2	42.53	5	42.70	42.70	3.2	15,676	0.02%
2019/11/18	1	42.60	0	0.00	42.75	1	15,622	0.01%
2019/11/15	0	0.00	2	42.30	42.55	-2	15,615	-0.01%
2019/11/14	20	42.15	0	0.00	42.15	20	15,650	0.13%
2019/11/13	1	42.30	10	42.60	42.35	-9	16,314	-0.06%
2019/11/12	11	42.89	1	42.80	42.80	10	16,422	0.06%
2019/11/11	11	42.55	5	42.53	42.25	6	16,218	0.04%
2019/11/08	5.5	42.76	7	42.71	42.70	-1.5	16,126	-0.01%
2019/11/07	12	43.45	45.2	43.42	42.90	-33.2	15,987	-0.21%
2019/11/06	41	42.99	41	42.40	43.00	0	15,346	0.00%
2019/11/05	1	41.25	6	41.38	41.45	-5	14,376	-0.03%
2019/11/04	0	0.00	3	40.47	40.95	-3	14,252	-0.02%
2019/11/01	8	40.26	0	0.00	40.10	8	14,271	0.06%
2019/10/31	4	40.69	17	40.71	40.30	-13	14,303	-0.09%
2019/10/30	3	40.88	19	41.05	40.85	-16	14,093	-0.11%
2019/10/29	0.2	41.15	0	0.00	41.15	0.2	14,014	0.00%
2019/10/28	1	41.00	0	0.00	41.00	1	13,915	0.01%
2019/10/24	2	41.00	0	0.00	41.15	2	13,751	0.01%
2019/10/23	1	41.15	0	0.00	40.95	1	13,685	0.01%
2019/10/22	2	41.35	0	41.40	41.50	2	13,627	0.01%
2019/10/21	1	41.25	0.1	41.30	41.30	0.9	13,518	0.01%
2019/10/18	1	41.00	3	41.05	41.30	-2	13,581	-0.01%
2019/10/16	0	0.00	5	41.07	41.10	-5	13,435	-0.04%
2019/10/15	2	40.60	0	0.00	40.55	2	13,414	0.01%
2019/10/14	3	40.68	1	40.65	40.65	2	13,459	0.01%
2019/10/09	1	40.50	0	0.00	40.55	1	13,440	0.01%
2019/10/08	0	0.00	1	40.90	40.50	-1	13,540	-0.01%
2019/10/04	1.1	40.56	0	0.00	40.60	1.1	13,625	0.01%
2019/10/03	2	40.38	0	0.00	40.30	2	13,615	0.01%
2019/10/02	1	40.90	0	0.00	40.90	1	13,633	0.01%
2019/10/01	2	41.35	3	41.22	41.25	-1	13,634	-0.01%
2019/09/27	11	41.18	0.1	41.00	40.90	10.9	13,616	0.08%
2019/09/26	2.1	41.20	0	0.00	41.20	2.1	13,673	0.02%
2019/09/25	6	41.33	0.1	41.45	41.45	5.9	13,724	0.04%
2019/09/23	7	41.19	23	41.23	41.15	-16	14,358	-0.11%
2019/09/20	0	0.00	2.5	41.55	41.55	-2.5	14,704	-0.02%
2019/09/19	1	41.75	7	41.75	41.85	-6	14,570	-0.04%
2019/09/18	2	41.65	3	41.73	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	4	41.65	41.65	-4	14,537	-0.03%
2019/09/16	0	0.00	1	41.50	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	1	41.50	41.50	-1	14,586	-0.01%
2019/09/11	4	41.23	3	41.40	41.40	1	14,658	0.01%
2019/09/10	1	41.35	8	41.35	41.40	-7	14,594	-0.05%
2019/09/09	0	0.00	36	41.03	40.95	-36	14,497	-0.25%
2019/09/06	2.2	40.84	2	40.65	40.80	0.2	14,462	0.00%
2019/09/05	0	0.00	26	40.32	40.50	-26	14,418	-0.18%
2019/09/04	1	39.70	1	40.05	39.95	0	14,295	0.00%
2019/09/03	20	39.95	1	40.00	39.80	19	14,539	0.13%
2019/09/02	7	40.07	0	0.00	39.95	7	14,675	0.05%
2019/08/29	4	39.50	0	0.00	39.50	4	14,673	0.03%
2019/08/28	0.5	40.00	9	39.98	39.95	-8.5	14,763	-0.06%
2019/08/27	0.1	39.80	0	0.00	39.75	0.1	14,766	0.00%
2019/08/26	4	39.44	7	39.35	39.50	-3	14,823	-0.02%
2019/08/22	0	0.00	5	39.50	39.45	-5	14,954	-0.03%
2019/08/21	2	39.68	0	0.00	39.50	2	16,263	0.01%
2019/08/20	0	0.00	4	39.75	39.70	-4	16,260	-0.02%
2019/08/19	1.2	39.93	21	40.00	40.00	-19.8	16,339	-0.12%
2019/08/16	30	39.09	10	39.95	39.55	20	16,312	0.12%
2019/08/15	8	39.39	3	39.38	39.35	5	15,763	0.03%
2019/08/14	1	39.90	1	40.05	39.75	0	15,935	0.00%
2019/08/13	9	39.85	0.2	40.00	39.80	8.8	16,024	0.06%
2019/08/12	1	40.30	0.1	40.25	40.00	0.9	16,218	0.01%
2019/08/08	2.2	39.96	0	0.00	39.95	2.2	16,545	0.01%
2019/08/07	27	39.76	2	39.70	39.80	25	16,841	0.15%
2019/08/06	8	39.52	5	39.94	39.90	3	17,733	0.02%
2019/08/05	13	39.96	10	40.00	39.95	3	18,089	0.02%
2019/08/02	30	40.12	1	40.10	40.10	29	18,151	0.16%
2019/08/01	6	40.50	0.5	40.75	40.50	5.5	18,301	0.03%
2019/07/31	9	40.87	0	0.00	40.80	9	18,319	0.05%
2019/07/29	0	0.00	2	41.28	41.20	-2	18,573	-0.01%
2019/07/26	1	41.15	1	41.20	41.15	0	18,848	0.00%
2019/07/25	4	41.20	0	0.00	41.20	4	19,265	0.02%
2019/07/24	0	0.00	1	41.30	41.15	-1	19,348	-0.01%
2019/07/23	15	41.29	0	0.00	41.20	15	19,390	0.08%
2019/07/22	7	41.20	0	0.00	41.40	7	19,369	0.04%
2019/07/18	9	41.12	0	0.00	41.10	9	19,312	0.05%
2019/07/17	2	41.35	0	0.00	41.30	2	19,217	0.01%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	1	41.60	0	0.00	41.65	1	18,852	0.01%
2019/07/12	15	41.80	0	0.00	41.60	15	18,882	0.08%
2019/07/11	12	42.17	0	0.00	41.95	12	18,952	0.06%
2019/07/10	40	41.90	5	42.20	42.20	35	19,114	0.18%
2019/07/09	3	41.78	0	0.00	41.85	3	19,150	0.02%
2019/07/08	3	41.85	0	0.00	41.95	3	19,251	0.02%
2019/07/05	0	0.00	4	42.30	42.35	-4	19,420	-0.02%
2019/07/04	2	42.53	0	0.00	42.50	2	19,631	0.01%
2019/07/02	2	42.58	0	0.00	42.65	2	20,241	0.01%
2019/07/01	16	42.13	0	0.00	42.70	16	20,202	0.08%
2019/06/28	0	0.00	13	43.29	43.00	-13	19,887	-0.07%
2019/06/27	0	0.00	18	43.16	43.20	-18	19,625	-0.09%
2019/06/26	0	0.00	5	42.90	42.75	-5	19,534	-0.03%
2019/06/25	0	0.00	0.3	42.60	42.60	-0.3	19,924	0.00%
2019/06/24	0	0.00	4	42.43	42.55	-4	20,254	-0.02%
2019/06/20	0	0.00	14	42.40	42.55	-14	20,422	-0.07%
2019/06/19	0	0.00	11	42.51	42.55	-11	20,644	-0.05%
2019/06/18	0	0.00	1	41.85	42.20	-1	20,557	0.00%
2019/06/17	2	41.80	1	41.55	41.65	1	20,707	0.00%
2019/06/14	7	41.36	0	0.00	41.30	7	21,035	0.03%
2019/06/13	1	41.40	0	0.00	41.65	1	21,109	0.00%
2019/06/12	0.1	42.00	1	41.85	41.90	-0.9	21,261	0.00%
2019/06/11	3	41.58	18	41.98	42.10	-15	21,226	-0.07%
2019/06/10	2	41.28	2	41.30	41.35	0	20,962	0.00%
2019/06/06	3	40.72	16	40.85	40.75	-13	20,938	-0.06%
2019/06/05	0	0.00	1	41.55	41.10	-1	20,946	0.00%
2019/06/04	0	0.00	1	41.55	41.45	-1	20,924	0.00%
2019/06/03	1	41.05	0	0.00	41.05	1	20,926	0.00%
2019/05/31	0	0.00	1	40.80	40.80	-1	20,935	0.00%
2019/05/30	2	40.30	0	0.00	40.50	2	20,823	0.01%
2019/05/28	1	40.65	6	40.75	40.35	-5	21,292	-0.02%
2019/05/27	0	0.00	1	40.80	40.75	-1	20,084	0.00%
2019/05/24	2	40.60	0	0.00	40.60	2	20,117	0.01%
2019/05/23	10	40.89	1	40.80	41.00	9	20,017	0.04%
2019/05/22	5	41.06	2	41.20	41.15	3	20,047	0.01%
2019/05/21	15	40.73	3	41.20	41.50	12	20,045	0.06%
2019/05/20	8	40.30	0	0.00	40.20	8	19,732	0.04%
2019/05/17	35	40.29	0	0.00	40.00	35	19,779	0.18%
2019/05/16	15	40.28	0	0.00	40.00	15	19,523	0.08%
2019/05/15	5	41.01	0	0.00	40.95	5	19,277	0.03%
2019/05/14	73	40.44	3	40.45	40.45	70	19,168	0.37%
2019/05/13	16	42.14	3	41.95	41.95	13	18,279	0.07%
2019/05/10	4	43.38	41	43.50	43.20	-37	17,969	-0.21%
2019/05/09	21	43.62	3	43.55	43.50	18	18,064	0.10%
2019/05/08	9	44.08	2	44.15	44.05	7	17,820	0.04%
2019/05/07	6	44.41	50	44.44	44.35	-44	17,976	-0.24%
2019/05/06	9	44.44	4	44.46	44.50	5	18,096	0.03%
2019/05/02	11	45.60	12	45.55	45.65	-1	17,838	-0.01%
2019/04/30	0	0.00	1	44.75	44.70	-1	17,602	-0.01%
2019/04/29	5	44.65	2	44.53	44.60	3	17,665	0.02%
2019/04/25	1	44.55	0	0.00	44.35	1	18,088	0.01%
2019/04/24	20	44.45	2	44.35	44.30	18	18,414	0.10%
2019/04/23	20	44.30	1	44.40	44.35	19	18,909	0.10%
2019/04/22	22	44.41	2	44.45	44.35	20	19,135	0.10%
2019/04/19	0	0.00	2	44.45	44.35	-2	19,298	-0.01%
2019/04/18	3	44.02	0	0.00	44.20	3	19,368	0.02%
2019/04/17	2	44.15	0	0.00	44.10	2	19,526	0.01%
2019/04/15	1	44.25	0	0.00	44.15	1	19,302	0.01%
2019/04/11	4	44.38	0	0.00	44.15	4	19,349	0.02%
2019/04/10	13	44.20	0	0.00	44.20	13	19,157	0.07%
2019/04/09	5	44.26	0	0.00	44.30	5	18,921	0.03%
2019/04/08	13	44.34	0	0.00	44.30	13	18,599	0.07%
2019/03/29	2	44.23	8	44.75	44.95	-6	17,832	-0.03%
2019/03/28	19	44.07	1	44.10	44.00	18	17,709	0.10%
2019/03/27	6	44.60	3	44.65	44.50	3	17,366	0.02%
2019/03/26	7	45.39	2	45.35	45.25	5	17,108	0.03%
2019/03/25	2	45.45	1	45.45	45.40	1	17,067	0.01%
2019/03/22	6	46.17	1	46.55	46.20	5	16,893	0.03%
2019/03/21	2	46.60	5	46.64	46.75	-3	16,784	-0.02%
2019/03/20	9	46.82	16.8	46.86	46.95	-7.8	16,780	-0.05%
2019/03/19	12	46.60	3	46.48	46.65	9	16,896	0.05%
2019/03/15	6	45.12	1	45.30	45.45	5	16,518	0.03%
2019/03/14	13	45.23	44.1	45.25	45.10	-31.1	16,273	-0.19%
2019/03/12	1	45.05	3	45.00	45.00	-2	16,479	-0.01%
2019/03/11	1	44.60	0	0.00	44.40	1	16,510	0.01%
2019/03/08	2	44.48	0	0.00	44.45	2	16,503	0.01%
2019/03/07	2	44.63	0	0.00	44.65	2	16,730	0.01%
2019/03/06	1	44.95	0	0.00	44.95	1	16,792	0.01%
2019/03/05	3	44.77	0	0.00	44.60	3	17,051	0.02%
2019/03/04	31	44.31	1	44.96	44.90	30	17,057	0.18%
2019/02/27	3	45.27	0	0.00	45.30	3	16,897	0.02%
2019/02/26	2	45.53	0	0.00	45.50	2	16,689	0.01%
2019/02/25	2	45.48	0	0.00	45.55	2	16,530	0.01%
2019/02/22	23	45.16	1	45.25	45.40	22	16,537	0.13%
2019/02/21	2.4	45.15	2	45.15	45.40	0.4	16,449	0.00%
2019/02/20	11	45.00	2	45.05	45.15	9	16,347	0.06%
2019/02/18	2	44.50	0	0.00	44.40	2	16,200	0.01%
2019/02/15	11	44.50	0	0.00	44.20	11	15,981	0.07%
2019/02/14	12	44.56	0	0.00	44.55	12	15,903	0.08%
2019/02/13	9	44.03	3	44.15	44.30	6	15,657	0.04%
2019/02/12	0	0.00	11	43.99	43.90	-11	15,578	-0.07%
2019/02/11	1	43.70	0	0.00	43.55	1	15,524	0.01%
2019/01/30	3	43.62	0	0.00	43.60	3	15,374	0.02%
2019/01/29	4	43.73	9	43.72	43.90	-5	15,060	-0.03%
2019/01/28	5	43.45	0	0.00	43.80	5	14,887	0.03%
2019/01/25	16	43.55	1	43.60	43.50	15	14,644	0.10%
2019/01/24	6	43.59	1.1	43.56	43.55	5	14,477	0.03%
2019/01/23	6	43.81	0	0.00	43.75	6	14,456	0.04%
2019/01/22	8	44.00	3	44.13	44.20	5	14,399	0.03%
2019/01/21	3	43.90	0	0.00	43.80	3	14,376	0.02%
2019/01/18	8	43.52	0	0.00	43.50	8	14,615	0.05%
2019/01/17	2	43.73	0	0.00	43.80	2	14,497	0.01%
2019/01/16	22	43.50	0	0.00	43.60	22	14,322	0.15%
2019/01/15	9	44.13	0	0.00	43.75	9	14,030	0.06%
2019/01/14	9	44.54	5	44.41	44.40	4	13,493	0.03%
2019/01/11	0	0.00	30	45.60	45.55	-30	13,412	-0.22%
2019/01/09	4	45.73	2	45.83	45.95	2	13,385	0.01%
2019/01/08	5	45.45	2	45.28	45.15	3	13,203	0.02%
2019/01/07	5	45.38	1	45.25	45.20	4	13,425	0.03%
2019/01/04	4	44.59	0	0.00	44.55	4	13,467	0.03%
2019/01/03	38	45.30	3	45.40	45.15	35	13,852	0.25%
2019/01/02	13	46.37	3	46.83	45.90	10	13,837	0.07%
2018/12/27	0	0.00	20	46.55	46.70	-20	14,054	-0.14%
2018/12/26	1	46.05	4	46.09	46.00	-3	14,215	-0.02%
2018/12/25	0	0.00	3	46.00	46.00	-3	14,341	-0.02%
2018/12/24	3	46.27	2	46.55	46.50	1	14,365	0.01%
2018/12/22	4	46.98	28	46.91	46.85	-24	14,281	-0.17%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	2	47.05	0	0.00	47.00	2	14,426	0.01%
2018/12/19	1	47.05	0	0.00	47.25	1	14,318	0.01%
2018/12/18	4	47.15	3	47.35	47.20	1	14,270	0.01%
2018/12/14	5	47.65	0	0.00	47.55	5	14,530	0.03%
2018/12/13	6	48.05	0	0.00	48.25	6	14,376	0.04%
2018/12/12	22	47.39	0	0.00	47.50	22	14,310	0.15%
2018/12/11	7	47.51	0	0.00	47.60	7	13,953	0.05%
2018/12/10	0	0.00	5	47.60	47.60	-5	13,959	-0.04%
2018/12/06	6	48.03	0	0.00	48.25	6	14,017	0.04%
2018/12/05	44	48.34	0	0.00	48.40	44	14,099	0.31%
2018/12/04	1	48.70	0	0.00	48.95	1	14,067	0.01%
2018/12/03	42	49.17	1	49.10	49.10	41	13,952	0.29%
2018/11/30	2	48.75	0	0.00	48.55	2	13,946	0.01%
2018/11/29	4	49.01	2	48.63	48.55	2	13,686	0.01%
2018/11/28	20	48.93	4	48.94	48.80	16	13,485	0.12%
2018/11/27	13	49.08	3	49.15	49.05	10	13,178	0.08%
2018/11/26	2	49.65	1	50.30	49.55	1	13,145	0.01%
2018/11/20	0	0.00	4	50.50	50.20	-4	12,820	-0.03%
2018/11/19	7	50.54	0	0.00	51.00	7	12,871	0.05%
2018/11/16	2	50.70	0	0.00	50.70	2	12,855	0.02%
2018/11/15	0	0.00	2	50.70	50.80	-2	12,870	-0.02%
2018/11/13	4	50.15	3	49.40	50.20	1	13,066	0.01%
2018/11/12	2	50.90	0	0.00	50.80	2	13,061	0.02%
2018/11/09	4	50.63	7	50.24	51.00	-3	13,173	-0.02%
2018/11/08	0	0.00	2	50.90	50.90	-2	13,006	-0.02%
2018/11/06	1	49.30	0	0.00	49.40	1	12,829	0.01%
2018/11/02	1	48.70	0	0.00	49.50	1	12,818	0.01%
2018/11/01	1	48.70	50	48.65	48.75	-49	12,752	-0.38%
2018/10/31	2	48.75	0	0.00	49.00	2	12,645	0.02%
2018/10/29	2	47.30	3	47.42	47.50	-1	12,456	-0.01%
2018/10/26	0.6	47.65	2	47.60	47.40	-1.4	12,309	-0.01%
2018/10/25	6	48.74	2	48.83	48.70	4	11,924	0.03%
2018/10/24	1	49.05	0	0.00	49.75	1	11,850	0.01%
2018/10/23	2	49.35	0	0.00	49.30	2	11,784	0.02%
2018/10/18	9	49.85	4	49.94	50.00	5	11,657	0.04%
2018/10/17	11	50.10	0	0.00	50.00	11	11,627	0.09%
2018/10/15	1	49.80	0	0.00	50.00	1	11,464	0.01%
2018/10/12	15	49.60	0	0.00	50.60	15	11,252	0.13%
2018/10/11	5	50.50	0	0.00	50.10	5	11,086	0.05%
2018/10/09	0	0.00	7	52.66	52.40	-7	10,544	-0.07%
2018/10/08	0	0.00	1	51.70	51.90	-1	10,391	-0.01%
2018/10/05	16	51.18	4	51.20	51.20	12	10,408	0.12%
2018/10/01	5	52.80	0	0.00	52.90	5	10,328	0.05%
2018/09/25	1	52.90	4	53.10	52.80	-3	10,913	-0.03%
2018/09/21	2	52.90	0	0.00	52.90	2	10,960	0.02%
2018/09/20	2	52.20	2	52.20	52.20	0	10,889	0.00%
2018/09/13	0	0.00	2	50.90	50.50	-2	11,666	-0.02%
2018/09/12	2	50.50	1	50.50	50.50	1	11,881	0.01%
2018/09/11	13	50.60	0	0.00	50.50	13	12,101	0.11%
2018/09/10	3	50.80	0	0.00	50.90	3	12,298	0.02%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/04	0	0.00	66	52.20	52.20	-66	13,047	-0.51%
2018/08/31	1	52.10	0	0.00	52.60	1	13,234	0.01%
2018/08/29	2	52.35	0	0.00	52.60	2	13,436	0.01%
2018/08/27	2	52.75	1	53.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	1	52.10	52.50	-1	13,990	-0.01%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/20	1	51.80	0	0.00	51.30	1	14,242	0.01%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	2	51.30	0	0.00	51.50	2	14,206	0.01%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/14	1	51.90	0	0.00	52.20	1	14,272	0.01%
2018/08/13	1	52.10	1	52.00	52.00	0	14,288	0.00%
2018/08/10	2	52.80	20	53.00	53.00	-18	14,353	-0.13%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	2	52.60	52.80	-2	15,364	-0.01%
2018/08/01	1	52.40	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/30	1	52.20	1	52.00	52.20	0	15,752	0.00%
2018/07/27	4	52.18	0	0.00	52.40	4	15,788	0.03%
2018/07/26	1	52.00	0	0.00	52.10	1	15,861	0.01%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	5	52.30	52.20	-5	16,502	-0.03%
2018/07/16	1	52.10	0	0.00	52.00	1	16,561	0.01%
2018/07/11	2	50.95	0	0.00	51.20	2	16,811	0.01%
2018/07/09	10	51.21	0	0.00	51.70	10	16,654	0.06%
2018/07/06	2	50.80	4	50.85	51.00	-2	16,592	-0.01%
2018/07/05	0	0.00	2	51.40	51.40	-2	16,507	-0.01%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/07/03	5	52.32	2	52.00	52.10	3	16,535	0.02%
2018/07/02	0	0.00	0.6	53.20	53.20	-0.6	16,295	0.00%
2018/06/25	2	55.80	0	0.00	55.60	2	15,534	0.01%
2018/06/21	1	56.20	6	56.00	55.90	-5	15,020	-0.03%
2018/06/20	0	0.00	4	55.60	55.50	-4	14,998	-0.03%
2018/06/19	0	0.00	1	55.30	55.00	-1	14,863	-0.01%
2018/06/13	0	0.00	1	55.30	55.50	-1	13,920	-0.01%
2018/06/11	0	0.00	7	55.13	55.40	-7	13,851	-0.05%
2018/06/07	0	0.00	1	55.10	55.00	-1	13,947	-0.01%
2018/06/05	0	0.00	1	54.20	54.30	-1	14,065	-0.01%
2018/05/31	1	53.60	0	0.00	53.60	1	13,998	0.01%
2018/05/25	1	53.90	0.6	53.90	53.90	0.4	13,719	0.00%
2018/05/23	2	54.30	0	0.00	54.00	2	13,761	0.01%
2018/05/16	0	0.00	2	54.75	54.90	-2	14,261	-0.01%
2018/05/15	1	54.40	1	55.00	54.00	0	14,402	0.00%
2018/05/14	0	0.00	3	54.90	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	19	54.21	54.60	-19	14,736	-0.13%
2018/05/07	0	0.00	2	53.05	53.00	-2	14,283	-0.01%
2018/05/02	0	0.00	2	53.50	53.50	-2	14,600	-0.01%
2018/04/30	0	0.00	2	53.75	53.50	-2	14,691	-0.01%
2018/04/27	0	0.00	8	53.40	53.50	-8	14,774	-0.05%
2018/04/20	1	52.30	0	0.00	52.50	1	14,625	0.01%
2018/04/19	1	52.40	1	52.70	52.90	0	14,867	0.00%
2018/04/18	50	51.60	0	0.00	52.00	50	14,751	0.34%
2018/04/17	1	51.80	2	52.60	51.60	-1	14,773	-0.01%
2018/04/16	10	52.90	0	0.00	52.50	10	15,033	0.07%
2018/04/13	1	53.00	2	53.20	52.80	-1	15,106	-0.01%
2018/04/12	1	53.10	0	0.00	53.30	1	15,314	0.01%
2018/04/11	1	53.30	0	0.00	53.30	1	15,513	0.01%
2018/04/10	2	53.20	1	53.70	53.00	1	15,594	0.01%
2018/04/03	2	51.90	0	0.00	52.00	2	15,783	0.01%
2018/03/30	2	52.00	0	0.00	51.90	2	16,053	0.01%
2018/03/29	2	51.90	0	0.00	51.80	2	16,036	0.01%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/26	2	52.20	0	0.00	52.80	2	16,064	0.01%
2018/03/23	2	52.40	0	0.00	52.20	2	16,204	0.01%
2018/03/22	1	53.20	0	0.00	53.40	1	16,228	0.01%
2018/03/13	1	54.30	2	53.90	53.90	-1	16,660	-0.01%
2018/03/12	4	54.70	57	54.32	54.50	-53	16,673	-0.32%
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/08	5	52.52	0	0.00	52.40	5	17,459	0.03%
2018/03/07	1	52.90	0	0.00	52.50	1	17,930	0.01%
2018/03/06	3	52.70	0	0.00	52.80	3	18,836	0.02%
2018/03/02	1	53.50	2	53.40	53.30	-1	19,274	-0.01%
2018/03/01	2	54.15	0	0.00	53.90	2	19,367	0.01%
2018/02/26	1	54.50	0	0.00	54.30	1	19,415	0.01%
2018/02/23	3	54.73	5	54.52	54.70	-2	19,762	-0.01%
2018/02/22	1	53.30	3	54.00	54.20	-2	20,668	-0.01%
2018/02/21	2	54.25	4	53.98	54.00	-2	21,958	-0.01%
2018/02/12	4	53.65	0	0.00	53.00	4	22,058	0.02%
2018/02/09	4	52.73	0	0.00	52.80	4	21,999	0.02%
2018/02/08	3	53.30	10	53.20	53.30	-7	21,798	-0.03%
2018/02/07	4	52.38	3	52.57	52.70	1	21,929	0.00%
2018/02/06	5	51.30	5	52.20	50.80	0	21,788	0.00%
2018/02/01	1	55.00	0	0.00	54.80	1	21,287	0.00%
2018/01/31	0	0.00	1	54.10	54.60	-1	21,223	0.00%
2018/01/30	1	54.50	0	0.00	54.40	1	21,082	0.00%
2018/01/29	1	55.10	0	0.00	55.20	1	21,006	0.00%
2018/01/25	0	0.00	3	55.50	55.60	-3	20,658	-0.01%
2018/01/24	1	55.10	1	55.20	55.70	0	20,570	0.00%
2018/01/23	0	0.00	1	55.70	56.00	-1	20,526	0.00%
2018/01/22	1	55.30	1	55.80	55.60	0	20,628	0.00%
2018/01/19	1	55.60	0	0.00	56.00	1	20,908	0.00%
2018/01/17	3	56.07	4	56.20	56.30	-1	20,787	0.00%
2018/01/16	2	56.70	0	0.00	56.60	2	20,659	0.01%
2018/01/15	7	56.50	7	56.13	56.50	0	20,518	0.00%
2018/01/12	0	0.00	1	55.90	55.60	-1	20,278	0.00%
2018/01/11	1	55.10	0	0.00	55.40	1	20,202	0.00%
2018/01/10	1	56.20	15.4	56.21	55.60	-14.4	20,285	-0.07%
2018/01/09	1	55.40	1	55.50	55.80	0	20,010	0.00%
2018/01/08	0	0.00	1.8	55.51	55.70	-1.8	20,036	-0.01%
2018/01/05	0	0.00	2	55.55	55.70	-2	19,793	-0.01%
2018/01/03	0	0.00	54	55.00	55.20	-54	19,635	-0.28%
2018/01/02	0	0.00	1	53.90	54.20	-1	19,235	-0.01%