國泰金 (2882)-元富-新竹券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元富-新竹券商分點個股進出

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

元富-新竹券商分點個股進出
元富-新竹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
2024/05/14	22.2	54.42	0	0.00	54.30	22.2	27,245	0.08%
2024/05/13	44	55.55	22	56.19	55.10	22	26,962	0.08%
2024/05/10	60.1	54.72	34.5	55.10	55.50	25.6	26,191	0.10%
2024/05/09	0	0.00	14.3	51.80	51.70	-14.3	24,534	-0.06%
2024/05/08	2.1	50.80	1	50.90	50.90	1.1	24,131	0.00%
2024/05/07	0.5	50.80	0	0.00	50.90	0.5	24,147	0.00%
2024/05/03	2	50.50	0	0.00	50.20	2	23,755	0.01%
2024/05/02	0	0.00	1.2	50.47	50.30	-1.2	23,703	-0.01%
2024/04/30	0	0.00	3	51.10	50.50	-3	23,517	-0.01%
2024/04/29	1.1	50.05	4.1	50.54	50.80	-3	23,098	-0.01%
2024/04/26	0	0.00	1.6	48.78	48.90	-1.6	22,340	-0.01%
2024/04/25	5.1	48.50	100	48.49	48.55	-95	22,428	-0.42%
2024/04/24	100	49.45	1.5	49.13	49.25	98.5	22,385	0.44%
2024/04/19	1.1	47.45	0	0.00	47.45	1.1	22,753	0.00%
2024/04/18	4	47.80	0	0.00	48.45	4	22,431	0.02%
2024/04/17	3	47.98	0.1	48.00	47.90	2.9	22,340	0.01%
2024/04/16	6.1	47.93	0	0.00	47.85	6.1	22,176	0.03%
2024/04/15	0	0.00	1	48.65	48.95	-1	21,808	0.00%
2024/04/12	7.2	49.20	0	0.00	49.05	7.2	21,657	0.03%
2024/04/11	14	49.54	8.5	49.73	49.70	5.5	21,353	0.03%
2024/04/10	3.1	48.83	0	0.00	48.75	3.1	20,845	0.01%
2024/04/09	0	0.00	3.5	49.23	49.45	-3.5	20,642	-0.02%
2024/04/08	0	48.10	0	0.00	48.35	0	20,144	0.00%
2024/04/03	1	48.15	1	48.25	48.05	0	20,142	0.00%
2024/04/02	2	48.88	0	0.00	48.95	2	20,059	0.01%
2024/04/01	0	0.00	6.2	49.00	48.95	-6.2	20,092	-0.03%
2024/03/29	0	0.00	3	48.37	48.65	-3	19,929	-0.02%
2024/03/28	0.1	48.10	0	0.00	48.25	0.1	19,806	0.00%
2024/03/27	1	48.05	1	48.15	48.20	0	19,792	0.00%
2024/03/26	1.1	48.04	0	0.00	48.35	1.1	19,800	0.01%
2024/03/25	4	48.05	0	0.00	48.10	4	19,822	0.02%
2024/03/22	3	48.40	1	49.25	48.55	2	19,755	0.01%
2024/03/21	2.2	48.27	5	48.48	48.55	-2.9	19,329	-0.01%
2024/03/20	3	47.57	0	0.00	47.50	3	19,083	0.02%
2024/03/19	0	0.00	5	47.46	47.75	-5	19,384	-0.03%
2024/03/18	1.1	47.54	0	0.00	47.55	1.1	19,301	0.01%
2024/03/15	5.1	48.14	39.3	47.78	47.65	-34.2	19,158	-0.18%
2024/03/14	0.2	48.13	10.1	48.30	48.30	-9.9	18,269	-0.05%
2024/03/13	1	46.55	3	46.73	46.80	-2	17,370	-0.01%
2024/03/12	1.2	46.12	0	0.00	46.50	1.2	17,141	0.01%
2024/03/11	6.1	46.02	2	46.08	46.05	4.1	16,726	0.02%
2024/03/08	0	0.00	10.8	45.21	45.30	-10.8	16,215	-0.07%
2024/03/06	1	44.65	23	44.74	44.55	-22	15,652	-0.14%
2024/03/05	1.1	44.80	0	0.00	44.65	1.1	15,917	0.01%
2024/03/04	1.1	44.66	0	0.00	44.65	1.1	15,905	0.01%
2024/03/01	1	44.80	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0.2	44.59	0	0.00	45.05	0.2	15,994	0.00%
2024/02/27	2.3	44.34	0	0.00	44.30	2.3	15,657	0.01%
2024/02/26	3.4	44.37	0	0.00	44.30	3.4	15,576	0.02%
2024/02/23	20.3	44.50	2	44.75	44.45	18.3	15,466	0.12%
2024/02/22	7.1	44.79	0	0.00	44.90	7.1	15,679	0.05%
2024/02/21	0	0.00	2	44.83	44.75	-2	15,691	-0.01%
2024/02/20	5.2	44.95	1	45.00	45.10	4.2	15,713	0.03%
2024/02/19	4	44.90	5	44.88	45.00	-1	15,792	-0.01%
2024/02/16	0.1	44.50	0	0.00	44.55	0.1	15,816	0.00%
2024/02/05	4.5	43.89	0	0.00	43.90	4.5	15,847	0.03%
2024/02/02	3	44.15	0	0.00	44.10	3	15,646	0.02%
2024/02/01	3	44.25	0	0.00	44.45	3	15,568	0.02%
2024/01/31	1	43.95	0	0.00	44.15	1	15,471	0.01%
2024/01/30	1	43.90	0	0.00	43.90	1	15,388	0.01%
2024/01/29	2.1	44.40	0	0.00	44.40	2.1	15,324	0.01%
2024/01/26	0.1	44.35	1	44.55	44.50	-0.9	15,340	-0.01%
2024/01/25	0	44.30	6	44.35	44.35	-6	15,366	-0.04%
2024/01/24	2	44.15	0	0.00	44.20	2	15,325	0.01%
2024/01/23	1	43.95	0	0.00	44.20	1	15,272	0.01%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	0.1	43.65	0	0.00	43.80	0.1	15,261	0.00%
2024/01/18	0.7	43.41	0	0.00	43.30	0.7	15,132	0.00%
2024/01/17	9	43.46	17	43.75	43.30	-8	14,958	-0.05%
2024/01/16	6.1	43.88	0	0.00	44.00	6.1	14,499	0.04%
2024/01/15	2.1	44.56	0	0.00	44.45	2.1	14,262	0.01%
2024/01/12	13	44.60	4.1	44.55	44.50	8.9	14,417	0.06%
2024/01/11	23	44.71	9	44.53	44.60	14	14,442	0.10%
2024/01/10	1	44.75	0	0.00	44.70	1	14,537	0.01%
2024/01/04	3.1	44.95	0	0.00	44.70	3.1	14,633	0.02%
2024/01/03	2.1	44.88	0	0.00	44.95	2.1	14,958	0.01%
2024/01/02	1	45.30	0	0.00	45.50	1	14,818	0.01%
2023/12/29	8	45.59	5	45.75	45.75	3	14,897	0.02%
2023/12/28	0.1	45.70	0	45.50	45.80	0.1	15,058	0.00%
2023/12/26	0.1	45.20	0	0.00	45.20	0.1	15,031	0.00%
2023/12/25	1	44.95	0	0.00	44.85	1	15,071	0.01%
2023/12/21	0.1	44.80	0	0.00	44.70	0.1	15,143	0.00%
2023/12/20	0.1	45.00	0	0.00	44.85	0.1	15,167	0.00%
2023/12/19	2	44.98	0	0.00	44.90	2	15,132	0.01%
2023/12/18	1.1	45.46	0	0.00	45.50	1.1	15,242	0.01%
2023/12/15	12	45.84	0	0.00	45.85	12	15,385	0.08%
2023/12/14	3	45.75	1.2	45.84	45.90	1.8	15,090	0.01%
2023/12/13	3.3	44.74	2	44.60	44.70	1.3	14,626	0.01%
2023/12/12	9	44.67	0	0.00	44.75	9	14,668	0.06%
2023/12/11	5	44.83	0	0.00	44.85	5	14,610	0.03%
2023/12/08	3.2	44.88	0	0.00	44.85	3.2	14,513	0.02%
2023/12/07	2	45.15	0	0.00	45.00	2	14,380	0.01%
2023/12/06	3.1	45.45	0	0.00	45.45	3.1	14,160	0.02%
2023/12/05	8	45.48	10	45.50	45.55	-2	14,051	-0.01%
2023/12/01	5	46.20	0	0.00	46.05	5	13,838	0.04%
2023/11/30	14	45.96	10.1	46.35	46.50	3.9	13,738	0.03%
2023/11/29	0	45.75	3	45.90	45.75	-3	13,300	-0.02%
2023/11/28	0.1	45.85	0	0.00	46.00	0.1	13,420	0.00%
2023/11/27	1.5	46.23	0	0.00	45.75	1.5	13,497	0.01%
2023/11/22	6	46.13	1	46.15	46.30	5	13,527	0.04%
2023/11/21	8	46.00	3	46.25	46.15	5	13,506	0.04%
2023/11/20	0.2	45.66	0	0.00	45.70	0.2	13,372	0.00%
2023/11/17	8	45.80	0	0.00	45.80	8	13,436	0.06%
2023/11/16	0	0.00	1	45.60	45.65	-1	13,339	-0.01%
2023/11/15	0	0.00	1	45.95	45.75	-1	13,178	-0.01%
2023/11/14	0	0.00	1	45.55	45.45	-1	12,979	-0.01%
2023/11/13	0.1	45.20	1	45.60	45.25	-0.9	12,936	-0.01%
2023/11/10	1	45.00	14	45.00	44.95	-13	12,999	-0.10%
2023/11/09	2	45.05	6	45.15	45.15	-4	13,107	-0.03%
2023/11/02	17	44.65	0	0.00	44.85	17	13,962	0.12%
2023/11/01	0	44.25	0	0.00	44.30	0	13,947	0.00%
2023/10/31	0.1	43.95	2	43.90	43.90	-1.9	14,171	-0.01%
2023/10/30	4.3	43.90	0	0.00	43.95	4.3	14,634	0.03%
2023/10/27	0.3	44.00	0	0.00	44.20	0.3	15,080	0.00%
2023/10/26	1	44.05	0	0.00	43.85	1	15,462	0.01%
2023/10/25	1.1	44.24	0	0.00	44.15	1.1	15,491	0.01%
2023/10/23	4	44.05	0	0.00	44.10	4	16,353	0.02%
2023/10/20	4.1	44.40	1.1	44.13	44.70	3	16,283	0.02%
2023/10/19	0	45.10	0	0.00	45.10	0	16,017	0.00%
2023/10/17	4	45.15	0.6	45.35	45.25	3.4	15,862	0.02%
2023/10/13	3	45.47	2	45.55	45.30	1	16,348	0.01%
2023/10/12	1	45.90	1	46.10	46.15	0	16,565	0.00%
2023/10/11	0.1	45.85	2.1	45.85	45.95	-2	16,466	-0.01%
2023/10/05	2	43.88	0	0.00	44.05	2	16,381	0.01%
2023/10/04	7.1	43.58	1.6	43.62	43.55	5.5	16,486	0.03%
2023/10/03	0	0.00	10	44.05	44.00	-10	16,314	-0.06%
2023/10/02	0.1	44.70	0	0.00	44.50	0.1	16,316	0.00%
2023/09/26	0.1	44.45	0	0.00	44.45	0.1	16,547	0.00%
2023/09/22	23.1	44.75	0.3	44.95	44.70	22.8	16,512	0.14%
2023/09/20	1.1	45.73	0	0.00	45.70	1.1	16,348	0.01%
2023/09/19	0.2	46.35	0	0.00	46.35	0.2	16,310	0.00%
2023/09/15	0	0.00	1	46.70	46.65	-1	16,421	-0.01%
2023/09/14	0	0.00	1	46.80	46.90	-1	16,289	-0.01%
2023/09/11	2.1	46.30	0.3	46.30	46.55	1.8	16,620	0.01%
2023/09/08	0.1	46.00	0	0.00	46.30	0.1	16,744	0.00%
2023/09/07	0.1	45.70	0	0.00	45.70	0.1	17,001	0.00%
2023/09/06	3.1	45.79	0	0.00	45.80	3.1	17,246	0.02%
2023/09/05	0.2	46.70	0	46.45	46.45	0.2	17,354	0.00%
2023/09/04	6	46.46	4.2	46.65	46.65	1.8	17,791	0.01%
2023/08/30	0	0.00	2	45.80	46.10	-2	18,138	-0.01%
2023/08/29	0	45.60	0	0.00	46.05	0	18,240	0.00%
2023/08/28	0.5	45.35	0	0.00	45.40	0.5	18,361	0.00%
2023/08/25	0.1	44.65	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	2	44.50	1	44.75	44.65	1	19,716	0.01%
2023/08/23	8	44.55	8	44.74	44.70	0	20,015	0.00%
2023/08/22	2.1	44.90	1	44.85	45.00	1.1	20,119	0.01%
2023/08/21	0.3	45.40	0	0.00	45.40	0.3	20,286	0.00%
2023/08/18	0.1	45.45	1.7	45.36	45.20	-1.6	20,446	-0.01%
2023/08/16	5	45.18	0	0.00	45.10	5	20,645	0.02%
2023/08/15	1	45.50	3	45.30	45.40	-2	21,046	-0.01%
2023/08/14	3.2	45.20	2.3	45.60	45.40	0.9	21,344	0.00%
2023/08/11	4.5	46.54	45	46.68	46.45	-40.5	21,395	-0.19%
2023/08/10	0.1	46.55	6.5	46.55	46.60	-6.4	21,437	-0.03%
2023/08/09	1.5	46.57	0	0.00	46.45	1.5	21,514	0.01%
2023/08/08	0	0.00	1	46.95	47.05	-1	21,727	0.00%
2023/08/07	0.4	46.43	0	0.00	46.45	0.4	21,777	0.00%
2023/08/04	0	0.00	6	46.38	46.30	-6	21,795	-0.03%
2023/08/02	3.4	46.54	2	46.20	46.20	1.4	21,721	0.01%
2023/08/01	1.5	46.32	8.3	46.42	47.25	-6.8	21,359	-0.03%
2023/07/31	0	0.00	8	46.16	45.75	-8	20,808	-0.04%
2023/07/28	0.1	45.75	1	45.60	45.75	-0.9	20,486	0.00%
2023/07/27	1	46.00	7	45.95	46.00	-6	20,452	-0.03%
2023/07/26	2.4	45.29	7.1	45.26	45.35	-4.7	20,136	-0.02%
2023/07/25	0.1	44.40	0	0.00	44.55	0.1	19,903	0.00%
2023/07/24	0.2	44.15	0	0.00	44.20	0.2	19,925	0.00%
2023/07/21	0	0.00	4	44.35	44.40	-4	20,007	-0.02%
2023/07/20	0.3	44.67	0	0.00	44.75	0.3	20,025	0.00%
2023/07/19	0	0.00	7	44.40	44.50	-7	19,914	-0.04%
2023/07/18	2	44.95	3	44.98	45.05	-1	19,807	-0.01%
2023/07/17	5	44.74	7	44.81	45.00	-2	19,538	-0.01%
2023/07/14	0	0.00	0.1	44.00	44.10	-0.1	19,244	0.00%
2023/07/13	1	43.85	0	0.00	43.60	1	19,219	0.01%
2023/07/12	0	0.00	2	43.88	44.00	-2	19,104	-0.01%
2023/07/11	3.1	43.63	3	43.70	43.60	0.1	19,068	0.00%
2023/07/10	5.2	42.64	0	0.00	42.65	5.2	19,014	0.03%
2023/07/07	2.1	42.18	0	0.00	42.25	2.1	18,995	0.01%
2023/07/06	5.6	42.85	0	0.00	42.50	5.6	18,948	0.03%
2023/07/04	2	43.13	0	43.35	43.05	2	18,804	0.01%
2023/07/03	1.2	43.36	0	0.00	43.30	1.2	18,884	0.01%
2023/06/30	2	43.40	0	0.00	43.15	2	19,065	0.01%
2023/06/29	2	43.40	0	0.00	43.40	2	19,023	0.01%
2023/06/28	4.5	43.54	0	0.00	43.65	4.5	18,959	0.02%
2023/06/27	2.4	44.08	0	0.00	44.15	2.4	18,865	0.01%
2023/06/26	2.2	44.08	0	0.00	44.05	2.2	18,810	0.01%
2023/06/21	0	44.40	0	0.00	44.40	0	18,796	0.00%
2023/06/20	0.3	44.20	0	0.00	44.35	0.3	18,939	0.00%
2023/06/19	4	43.93	0	43.90	43.90	4	19,245	0.02%
2023/06/16	8.9	44.12	0	0.00	43.90	8.9	19,296	0.05%
2023/06/15	9	44.45	5	44.45	44.35	4	19,510	0.02%
2023/06/13	8	44.09	1.6	44.17	44.10	6.5	20,165	0.03%
2023/06/12	3.2	44.28	3	44.37	44.05	0.2	20,040	0.00%
2023/06/09	0.5	44.60	1	44.65	44.60	-0.5	20,220	0.00%
2023/06/08	7.7	44.61	0	0.00	44.60	7.7	20,265	0.04%
2023/06/07	5	45.34	0	0.00	45.40	5	20,307	0.02%
2023/06/06	3.4	45.13	0	0.00	45.25	3.4	20,210	0.02%
2023/06/05	1	45.30	4	45.41	45.25	-3	20,213	-0.01%
2023/06/02	0	44.35	0	0.00	44.45	0	19,891	0.00%
2023/06/01	4.1	44.14	0	0.00	44.00	4.1	19,911	0.02%
2023/05/30	1	44.50	0	0.00	44.50	1	18,585	0.01%
2023/05/29	0.4	44.75	7.1	45.36	44.75	-6.7	18,760	-0.04%
2023/05/26	0.2	43.95	0	0.00	43.90	0.2	18,509	0.00%
2023/05/25	4.1	44.23	0	0.00	44.05	4.1	18,466	0.02%
2023/05/24	2	44.75	0	0.00	44.80	2	18,428	0.01%
2023/05/23	0	44.80	2	44.95	44.80	-2	18,451	-0.01%
2023/05/22	1.2	45.18	2	45.38	45.15	-0.8	18,615	0.00%
2023/05/19	0	0.00	3	44.98	45.15	-3	18,867	-0.02%
2023/05/18	1	44.30	22	44.35	44.40	-21	18,393	-0.11%
2023/05/17	4	43.75	3	43.90	43.95	1	18,294	0.01%
2023/05/16	0.1	43.45	1	43.70	43.60	-0.9	18,227	-0.01%
2023/05/12	2.5	42.89	0	0.00	42.65	2.5	18,034	0.01%
2023/05/11	0	0.00	10.1	43.49	43.70	-10.1	17,729	-0.06%
2023/05/10	5.1	42.86	0	0.00	43.05	5.1	17,471	0.03%
2023/05/09	0	43.30	19	43.36	43.50	-19	17,476	-0.11%
2023/05/08	3.2	42.90	0	0.00	43.05	3.2	17,565	0.02%
2023/05/05	0.2	42.60	0.5	42.65	42.65	-0.3	17,742	0.00%
2023/05/04	0	42.25	0	0.00	42.50	0	18,392	0.00%
2023/05/03	0	42.30	0	0.00	42.40	0	18,694	0.00%
2023/05/02	1.1	42.03	0.1	42.32	42.50	1	19,081	0.01%
2023/04/28	0	0.00	3	42.70	42.45	-3	19,559	-0.02%
2023/04/27	0.1	42.25	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	8.5	42.30	0	0.00	42.35	8.5	19,928	0.04%
2023/04/25	0.2	42.60	0	0.00	42.60	0.2	20,081	0.00%
2023/04/21	2	42.40	1	42.65	42.70	1	20,326	0.00%
2023/04/20	0.2	42.85	1	42.75	42.95	-0.8	20,474	0.00%
2023/04/19	3	42.70	1	43.05	42.75	2	21,138	0.01%
2023/04/17	1.1	43.11	0	0.00	43.20	1.1	21,528	0.01%
2023/04/14	0	0.00	2	42.83	43.15	-2	21,676	-0.01%
2023/04/13	0	42.70	5	42.60	42.60	-5	21,991	-0.02%
2023/04/11	1	42.50	0	0.00	42.65	1	23,436	0.00%
2023/04/10	0	0.00	1	42.55	42.55	-1	23,472	0.00%
2023/04/07	2	42.20	0	0.00	42.25	2	23,431	0.01%
2023/04/06	1.2	41.96	1	41.80	42.00	0.2	23,302	0.00%
2023/03/31	8	41.74	0	0.00	41.80	8	23,594	0.03%
2023/03/30	1	41.80	0.1	41.65	41.60	0.9	23,594	0.00%
2023/03/29	8	41.67	0	0.00	41.85	8	23,677	0.03%
2023/03/28	0	41.55	4	41.64	41.55	-4	23,992	-0.02%
2023/03/27	1.2	41.35	1	41.15	41.35	0.2	24,166	0.00%
2023/03/24	1	41.35	0	0.00	41.30	1	24,527	0.00%
2023/03/22	3.1	41.13	5	41.10	41.35	-1.9	24,551	-0.01%
2023/03/21	1	40.85	0	0.00	40.75	1	24,426	0.00%
2023/03/20	7.9	40.23	0	0.00	40.20	7.9	24,598	0.03%
2023/03/17	2	41.10	0	0.00	41.00	2	24,387	0.01%
2023/03/16	8.2	40.68	2	40.75	40.50	6.2	24,373	0.03%
2023/03/15	9.6	41.82	0	0.00	41.50	9.6	24,276	0.04%
2023/03/14	2.1	41.58	3	41.55	41.55	-0.9	24,661	0.00%
2023/03/13	5	42.32	0	0.00	42.30	5	24,935	0.02%
2023/03/10	12	42.83	3	42.85	42.70	9	25,078	0.04%
2023/03/08	4.8	43.45	0	0.00	43.75	4.8	25,940	0.02%
2023/03/07	0	0.00	0.1	43.75	43.75	-0.1	26,525	0.00%
2023/03/06	0.2	43.60	2	43.33	43.60	-1.8	26,702	-0.01%
2023/03/03	1	42.95	0	0.00	42.90	1	26,792	0.00%
2023/03/02	3	42.75	1	43.05	43.00	2	26,977	0.01%
2023/03/01	2	42.78	0	0.00	42.75	2	27,137	0.01%
2023/02/24	0	0.00	1	43.60	43.45	-1	26,962	0.00%
2023/02/23	16.4	43.45	3	43.40	43.30	13.4	26,909	0.05%
2023/02/22	20.1	43.35	0	0.00	43.35	20.1	26,842	0.07%
2023/02/21	5	43.76	5	43.65	43.85	0	26,799	0.00%
2023/02/20	9.2	44.37	4	44.33	44.45	5.2	26,879	0.02%
2023/02/17	0	0.00	5	43.87	44.00	-5	26,840	-0.02%
2023/02/16	2.1	43.07	0.5	43.05	43.05	1.6	26,950	0.01%
2023/02/15	9	43.08	28	43.10	42.95	-19	27,722	-0.07%
2023/02/14	1.8	43.41	2	43.35	43.60	-0.2	27,665	0.00%
2023/02/13	0.3	42.82	1.3	42.93	42.90	-1	27,674	0.00%
2023/02/10	0.1	42.75	13	42.61	42.65	-12.9	27,777	-0.05%
2023/02/09	0.3	42.80	0.1	42.80	42.60	0.2	27,815	0.00%
2023/02/08	0.4	42.90	2	42.85	42.85	-1.6	27,871	-0.01%
2023/02/07	0.3	43.00	0	0.00	42.80	0.3	27,990	0.00%
2023/02/06	2.3	42.78	0	0.00	42.65	2.3	28,020	0.01%
2023/02/03	4.1	43.40	2	43.45	43.30	2.1	27,859	0.01%
2023/02/02	2	43.75	8.3	44.00	44.05	-6.3	27,739	-0.02%
2023/02/01	0	0.00	6	42.91	43.00	-6	27,346	-0.02%
2023/01/31	0	0.00	0.2	42.62	42.55	-0.2	27,273	0.00%
2023/01/30	1	42.99	5.1	42.81	42.70	-4.1	27,171	-0.02%
2023/01/17	7.1	42.00	2.4	42.00	42.00	4.7	26,752	0.02%
2023/01/16	3	41.87	0.1	41.90	41.75	2.9	26,590	0.01%
2023/01/12	0	41.75	3	41.68	41.70	-3	27,100	-0.01%
2023/01/11	3	41.48	5	41.53	41.40	-2	27,226	-0.01%
2023/01/10	1.2	41.46	1	41.65	41.70	0.2	27,398	0.00%
2023/01/09	0	0.00	1.1	41.95	42.00	-1.1	27,590	0.00%
2023/01/06	0.2	40.75	8	40.61	40.75	-7.8	27,378	-0.03%
2023/01/05	1	40.10	6	40.24	40.25	-5	28,347	-0.02%
2023/01/04	6.1	40.00	4	40.05	39.95	2.1	28,290	0.01%
2023/01/03	2.1	40.00	3	39.80	39.95	-0.9	28,532	0.00%
2022/12/30	29.3	39.87	47.5	39.99	40.00	-18.2	28,201	-0.06%
2022/12/29	1	40.50	11	40.25	40.10	-10	26,812	-0.04%
2022/12/28	3	40.82	11.5	40.88	40.65	-8.5	27,146	-0.03%
2022/12/27	0.1	41.15	4	41.20	41.15	-4	27,356	-0.01%
2022/12/26	2	41.00	0	0.00	41.00	2	27,657	0.01%
2022/12/23	2	41.15	11	40.87	41.15	-9	28,154	-0.03%
2022/12/22	1.6	40.23	0	0.00	40.40	1.6	28,137	0.01%
2022/12/21	5	39.94	0.4	40.15	40.00	4.6	28,540	0.02%
2022/12/20	5.1	40.05	0.2	40.15	40.15	4.9	28,645	0.02%
2022/12/19	14	40.23	10	40.15	40.15	4	28,562	0.01%
2022/12/16	24	40.18	11	40.35	40.20	13	28,483	0.05%
2022/12/15	5.6	40.52	0	0.00	40.60	5.6	28,536	0.02%
2022/12/14	6	40.95	0	0.00	40.90	6	28,476	0.02%
2022/12/13	1	40.80	0	0.00	40.95	1	28,389	0.00%
2022/12/12	3.2	40.40	0	0.00	41.00	3.2	28,282	0.01%
2022/12/09	31.1	40.91	0	0.00	41.10	31.1	28,268	0.11%
2022/12/08	2	40.90	0	0.00	40.75	2	28,141	0.01%
2022/12/07	1.6	41.70	0	0.00	41.40	1.6	28,225	0.01%
2022/12/06	17.3	41.81	1	41.95	41.40	16.3	28,216	0.06%
2022/12/05	10.2	42.89	5.5	43.09	42.85	4.7	27,965	0.02%
2022/12/02	7	43.89	3	44.07	44.00	4	27,585	0.01%
2022/12/01	3	44.50	10.2	43.99	44.15	-7.2	27,673	-0.03%
2022/11/30	11	43.76	6	43.80	43.55	5	27,240	0.02%
2022/11/29	0.1	43.28	3	43.23	43.45	-2.9	26,436	-0.01%
2022/11/28	2.1	41.91	4	42.08	42.00	-2	26,038	-0.01%
2022/11/25	0	0.00	3	42.80	42.55	-3	26,098	-0.01%
2022/11/24	11.1	42.55	11	42.72	42.55	0.1	26,129	0.00%
2022/11/23	0	0.00	20	42.75	42.75	-20	26,779	-0.07%
2022/11/22	1	41.50	1	42.10	42.20	0	26,833	0.00%
2022/11/21	0.1	42.10	10	42.00	42.10	-9.9	26,610	-0.04%
2022/11/18	1	41.95	8	41.73	41.90	-7	26,485	-0.03%
2022/11/17	1	41.55	0	0.00	41.55	1	26,412	0.00%
2022/11/16	0	0.00	32	42.01	41.70	-32	26,379	-0.12%
2022/11/15	0	0.00	9	42.16	42.40	-9	26,222	-0.03%
2022/11/14	1	41.90	22	41.95	41.75	-21	25,892	-0.08%
2022/11/11	0	41.85	16.2	41.76	41.90	-16.2	25,414	-0.06%
2022/11/10	1.2	39.74	0	0.00	39.65	1.2	24,727	0.00%
2022/11/09	6.1	39.98	13	40.11	40.15	-6.9	24,595	-0.03%
2022/11/08	2	39.60	0	0.00	39.70	2	24,398	0.01%
2022/11/07	0.6	39.29	1	39.20	39.55	-0.4	24,294	0.00%
2022/11/04	2.3	38.58	2.1	38.90	38.95	0.2	24,403	0.00%
2022/11/03	1.1	38.61	1	38.85	38.85	0.1	24,406	0.00%
2022/11/02	3.3	38.15	4	38.45	38.50	-0.8	24,309	0.00%
2022/11/01	1	38.05	0	0.00	38.10	1	24,291	0.00%
2022/10/31	19.1	38.14	0	0.00	37.80	19.1	24,394	0.08%
2022/10/27	2	38.65	1	38.90	38.50	1	24,119	0.00%
2022/10/26	0.3	38.65	6.2	38.46	38.50	-6	24,305	-0.02%
2022/10/25	0	37.50	2	37.30	37.50	-2	24,108	-0.01%
2022/10/24	0.4	37.19	0	0.00	37.00	0.4	24,068	0.00%
2022/10/21	7.3	36.74	0	0.00	36.55	7.3	24,012	0.03%
2022/10/20	2.9	37.84	0	0.00	37.85	2.9	23,418	0.01%
2022/10/19	2.3	38.06	5	38.25	38.30	-2.8	23,093	-0.01%
2022/10/18	1.3	38.10	0	0.00	38.15	1.3	22,896	0.01%
2022/10/17	7.6	37.09	0	0.00	37.65	7.6	22,912	0.03%
2022/10/14	16.4	37.88	0	0.00	37.65	16.4	22,757	0.07%
2022/10/13	26	37.93	0	0.00	37.45	26	22,489	0.12%
2022/10/12	0	39.58	0	0.00	39.55	0	21,438	0.00%
2022/10/11	1.9	39.80	2	39.75	39.60	-0.1	21,428	0.00%
2022/10/07	0.2	40.80	0	0.00	40.50	0.2	21,263	0.00%
2022/10/06	15	40.72	0	0.00	40.80	15	21,251	0.07%
2022/10/05	0	0.00	5	40.53	40.75	-5	21,353	-0.02%
2022/10/04	1.3	39.04	1	39.50	39.55	0.3	21,088	0.00%
2022/10/03	3	39.08	0	0.00	39.00	3	20,804	0.01%
2022/09/30	1.5	39.60	0	0.00	39.95	1.5	20,796	0.01%
2022/09/29	3.5	39.90	1.2	39.94	40.15	2.3	20,805	0.01%
2022/09/28	7	40.13	6	39.95	39.80	1	20,810	0.00%
2022/09/27	3	41.25	0	0.00	40.95	3	20,639	0.01%
2022/09/26	1.4	41.43	0	0.00	41.50	1.4	21,366	0.01%
2022/09/23	1.1	41.61	22	42.07	42.10	-20.9	21,834	-0.10%
2022/09/22	13.1	41.54	8	41.74	41.65	5.1	22,219	0.02%
2022/09/21	3	42.67	0	0.00	42.55	3	22,120	0.01%
2022/09/20	0.1	43.05	0	0.00	43.05	0.1	22,130	0.00%
2022/09/16	2.1	42.71	0	0.00	42.80	2.1	22,159	0.01%
2022/09/15	2	43.20	0	0.00	43.10	2	22,064	0.01%
2022/09/14	10.1	42.75	0	0.00	42.85	10.1	22,111	0.05%
2022/09/13	11	43.79	40	44.04	43.65	-29	22,175	-0.13%
2022/09/12	3.1	43.76	1	44.00	44.05	2.1	22,134	0.01%
2022/09/08	5	43.13	1	43.10	43.15	4	22,224	0.02%
2022/09/07	8.5	43.39	0	0.00	43.15	8.5	22,064	0.04%
2022/09/06	0	44.25	1	44.25	44.25	-1	21,669	0.00%
2022/09/05	5	44.05	6	44.09	44.05	-1	21,726	0.00%
2022/09/02	7	44.09	0	0.00	44.05	7	21,799	0.03%
2022/09/01	2.1	44.13	0	0.00	44.55	2.1	21,565	0.01%
2022/08/31	1	44.75	0	0.00	44.55	1	21,355	0.00%
2022/08/30	19.1	44.62	0	0.00	44.45	19.1	21,176	0.09%
2022/08/29	5	45.48	0	0.00	45.60	5	20,453	0.02%
2022/08/26	0	0.00	1	46.85	46.75	-1	20,276	0.00%
2022/08/25	2	46.78	0	0.00	46.55	2	20,411	0.01%
2022/08/24	0	46.60	0	0.00	46.35	0	20,674	0.00%
2022/08/23	1	46.40	1	46.35	46.35	0	21,202	0.00%
2022/08/22	0.1	47.10	4	47.06	46.85	-3.9	21,431	-0.02%
2022/08/19	2	47.10	0	0.00	47.50	2	21,698	0.01%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/16	3	47.22	0	0.00	47.10	3	22,832	0.01%
2022/08/15	1	47.30	3	47.50	47.30	-2	22,986	-0.01%
2022/08/12	1.4	47.21	8	47.14	47.25	-6.6	23,091	-0.03%
2022/08/11	4	46.90	7	47.11	47.20	-3	23,318	-0.01%
2022/08/10	10.1	46.10	8.1	46.21	46.40	2	23,541	0.01%
2022/08/09	7	45.99	0.3	46.40	46.10	6.7	23,832	0.03%
2022/08/08	0	46.15	1.5	46.05	46.15	-1.5	24,081	-0.01%
2022/08/05	1	45.60	0.5	45.65	45.75	0.5	24,454	0.00%
2022/08/03	10	44.74	0	0.00	44.95	10	25,328	0.04%
2022/08/02	2.2	44.75	0	0.00	44.85	2.2	25,763	0.01%
2022/08/01	3	45.30	0	0.00	45.45	3	25,797	0.01%
2022/07/28	1	45.55	1	45.80	45.80	0	26,137	0.00%
2022/07/27	1	45.10	0	0.00	45.25	1	26,025	0.00%
2022/07/26	1.4	45.64	1	45.60	45.60	0.4	25,939	0.00%
2022/07/25	0	0.00	6	45.40	45.55	-6	25,920	-0.02%
2022/07/22	7.1	44.83	0	0.00	45.00	7.1	26,096	0.03%
2022/07/20	0.1	45.60	0	0.00	44.90	0.1	25,840	0.00%
2022/07/18	2	44.63	2	44.90	45.20	0	25,908	0.00%
2022/07/15	10	44.29	2	44.50	44.15	8	25,818	0.03%
2022/07/14	4	45.09	0	0.00	45.00	4	25,713	0.02%
2022/07/13	0	45.60	3	45.42	45.50	-3	25,681	-0.01%
2022/07/12	9	44.00	3	44.02	43.80	6	25,547	0.02%
2022/07/11	3.1	44.88	2	45.10	45.05	1.1	25,405	0.00%
2022/07/08	6.1	44.87	0	0.00	44.80	6.1	25,391	0.02%
2022/07/07	0	44.75	0	0.00	45.05	0	25,204	0.00%
2022/07/06	8	45.09	0	0.00	44.95	8	24,767	0.03%
2022/07/05	1	47.25	2	46.10	46.75	-1	24,464	0.00%
2022/07/04	4	45.39	0	0.00	45.50	4	24,130	0.02%
2022/07/01	11.2	50.02	0	0.00	49.70	11.2	23,435	0.05%
2022/06/30	3	51.80	0	0.00	50.90	3	22,938	0.01%
2022/06/29	23	52.60	1	53.00	52.80	22	22,573	0.10%
2022/06/27	0	0.00	0.1	53.90	53.50	-0.1	22,246	0.00%
2022/06/24	0	0.00	1	53.70	53.40	-1	22,146	0.00%
2022/06/23	2	52.70	0	0.00	53.00	2	22,070	0.01%
2022/06/22	3	53.10	0	0.00	53.00	3	21,859	0.01%
2022/06/21	0	0.00	8	54.31	54.20	-8	21,818	-0.04%
2022/06/20	0.1	53.00	0.6	53.50	51.80	-0.5	21,646	0.00%
2022/06/17	2	53.20	0	0.00	53.00	2	21,328	0.01%
2022/06/16	0	54.20	2	54.20	53.70	-2	21,114	-0.01%
2022/06/15	0	0.00	1	53.70	53.60	-1	21,307	0.00%
2022/06/14	4	53.58	1	53.70	53.40	3	21,655	0.01%
2022/06/13	4	53.48	0	0.00	53.80	4	21,737	0.02%
2022/06/10	0.1	54.80	0	0.00	54.80	0.1	21,637	0.00%
2022/06/08	0	0.00	0.1	54.90	54.80	-0.1	21,644	0.00%
2022/06/07	1	54.70	0	0.00	54.80	1	21,762	0.00%
2022/06/06	0	0.00	2	54.80	54.80	-2	21,784	-0.01%
2022/06/02	1	53.90	1	54.40	54.50	0	22,417	0.00%
2022/06/01	5	54.74	0.2	55.00	54.70	4.8	22,979	0.02%
2022/05/31	0.1	55.30	7	54.60	55.70	-6.9	22,896	-0.03%
2022/05/30	1.1	53.91	2.5	53.72	54.00	-1.4	22,429	-0.01%
2022/05/27	2	52.55	2	52.85	52.60	0	22,288	0.00%
2022/05/26	5	51.70	1	52.00	51.50	4	22,215	0.02%
2022/05/25	4.2	51.18	4	51.15	51.40	0.2	22,592	0.00%
2022/05/24	5	52.40	0	0.00	52.00	5	22,536	0.02%
2022/05/20	0.1	53.30	1	53.10	52.90	-0.9	22,422	0.00%
2022/05/19	3.2	52.82	0	0.00	52.70	3.2	22,386	0.01%
2022/05/18	12	53.42	6	53.17	54.10	6	22,267	0.03%
2022/05/17	2.2	52.62	0	0.00	52.60	2.2	22,037	0.01%
2022/05/16	5.1	52.92	1	52.90	53.20	4.1	21,829	0.02%
2022/05/13	2	54.10	3	54.70	54.30	-1	21,687	0.00%
2022/05/12	2.2	55.15	0	0.00	54.10	2.2	21,631	0.01%
2022/05/11	9.4	56.57	10	56.20	56.20	-0.6	21,071	0.00%
2022/05/10	3.4	57.74	0	0.00	58.00	3.4	20,754	0.02%
2022/05/09	8.3	58.83	11	58.95	58.70	-2.7	20,458	-0.01%
2022/05/06	4	61.00	0	0.00	61.20	4	20,385	0.02%
2022/05/05	10	62.42	0	0.00	62.30	10	20,764	0.05%
2022/05/04	0	0.00	1	62.50	62.90	-1	20,627	0.00%
2022/05/03	6	62.08	4	62.40	62.30	2	21,465	0.01%
2022/04/29	0	0.00	1	62.50	62.50	-1	21,850	0.00%
2022/04/28	5	61.52	1	61.70	62.10	4	22,381	0.02%
2022/04/27	3.1	62.47	1	62.00	62.00	2.1	22,558	0.01%
2022/04/26	0.1	63.70	2	63.90	64.00	-1.9	22,855	-0.01%
2022/04/25	0.1	63.00	4	63.80	63.80	-3.9	23,163	-0.02%
2022/04/21	0	0.00	2	63.20	63.90	-2	24,414	-0.01%
2022/04/20	5.1	62.91	1	63.00	63.90	4.1	25,839	0.02%
2022/04/19	1	63.20	0	0.00	62.70	1	26,378	0.00%
2022/04/18	2	62.81	2	62.80	62.80	0	27,777	0.00%
2022/04/14	0.8	64.80	10	65.00	64.70	-9.2	27,884	-0.03%
2022/04/13	0	65.10	5	65.28	65.40	-5	27,974	-0.02%
2022/04/12	0	64.70	0	0.00	64.90	0	27,981	0.00%
2022/04/11	2.2	65.12	5	64.90	64.80	-2.8	28,013	-0.01%
2022/04/08	10.1	64.70	3	64.70	65.00	7.1	28,067	0.03%
2022/04/07	0	0.00	0.1	65.30	64.80	-0.1	28,116	0.00%
2022/04/06	0	0.00	5	64.80	65.50	-5	28,488	-0.02%
2022/04/01	0	0.00	18.1	64.74	65.00	-18.1	28,650	-0.06%
2022/03/31	2	64.55	7	64.57	64.50	-5	28,580	-0.02%
2022/03/30	0	0.00	5	64.40	64.40	-5	28,688	-0.02%
2022/03/28	0.1	63.30	4	63.50	63.30	-3.9	28,632	-0.01%
2022/03/25	1	63.70	1	63.60	63.50	0	28,679	0.00%
2022/03/24	1.1	63.71	0	0.00	64.30	1.1	28,745	0.00%
2022/03/23	0	0.00	10.3	64.83	64.80	-10.3	28,715	-0.04%
2022/03/21	0.1	63.30	1.1	63.48	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	10	63.43	63.30	-10	28,550	-0.04%
2022/03/17	0	0.00	7	63.07	63.10	-7	28,392	-0.02%
2022/03/16	1	62.00	2	61.70	62.00	-1	28,028	0.00%
2022/03/15	1	61.10	1	61.40	61.30	0	27,888	0.00%
2022/03/14	0	0.00	3	61.13	61.20	-3	27,942	-0.01%
2022/03/11	1	60.40	1	60.50	60.30	0	28,019	0.00%
2022/03/10	1	60.20	1	60.00	60.30	0	28,069	0.00%
2022/03/09	8	59.20	1	59.00	59.00	7	27,951	0.03%
2022/03/08	7	58.23	7.4	58.41	58.50	-0.4	27,980	0.00%
2022/03/07	3.3	59.33	24	59.38	59.40	-20.7	27,493	-0.08%
2022/03/04	5	61.46	2	61.50	61.20	3	27,369	0.01%
2022/03/03	3	62.03	2	62.00	62.10	1	27,473	0.00%
2022/03/02	1	61.90	0	0.00	62.00	1	28,000	0.00%
2022/03/01	8	62.04	7	62.50	62.60	1	28,021	0.00%
2022/02/25	22	62.09	5	61.80	62.30	17	27,836	0.06%
2022/02/24	5.1	63.00	0	0.00	63.00	5.1	27,194	0.02%
2022/02/23	4	63.70	0	0.00	63.70	4	26,972	0.01%
2022/02/22	15	63.75	0.2	63.70	63.70	14.8	27,302	0.05%
2022/02/21	0	0.00	1	64.20	64.60	-1	27,870	0.00%
2022/02/18	1.5	64.27	0	0.00	64.60	1.5	28,908	0.01%
2022/02/17	1.5	64.63	0	0.00	64.70	1.5	28,921	0.01%
2022/02/15	2	64.40	0	0.00	64.30	2	29,080	0.01%
2022/02/14	8.1	64.00	2	64.00	64.20	6.1	28,997	0.02%
2022/02/11	2	65.30	2.3	65.70	65.60	-0.3	28,556	0.00%
2022/02/10	3	65.20	5	65.50	65.80	-2	28,542	-0.01%
2022/02/09	0	66.00	14	65.91	66.00	-14	28,438	-0.05%
2022/02/08	0.1	66.06	2.1	66.29	66.00	-1.9	28,310	-0.01%
2022/02/07	2.3	64.52	4.1	65.20	65.70	-1.8	28,037	-0.01%
2022/01/26	3.1	63.53	4	63.55	63.30	-0.9	27,436	0.00%
2022/01/25	12	62.79	1	62.70	63.00	11	27,281	0.04%
2022/01/24	1	64.30	5	63.90	64.30	-4	26,533	-0.02%
2022/01/21	13.3	64.50	1	64.80	64.40	12.3	26,308	0.05%
2022/01/20	6.2	65.18	4	65.58	65.80	2.2	25,817	0.01%
2022/01/19	16.1	66.02	52	66.08	66.10	-35.9	25,418	-0.14%
2022/01/18	2	66.70	3.4	66.72	66.90	-1.4	25,119	-0.01%
2022/01/17	11	66.75	3	66.80	66.50	8	24,722	0.03%
2022/01/14	60	67.73	20.1	67.57	67.70	40	24,258	0.16%
2022/01/13	7	66.76	14.2	66.39	67.40	-7.2	23,316	-0.03%
2022/01/12	8.1	64.38	6.2	64.59	64.70	1.9	21,953	0.01%
2022/01/11	4.2	63.21	14.1	63.13	64.50	-9.9	21,511	-0.05%
2022/01/10	1	62.10	0	0.00	62.10	1	20,409	0.00%
2022/01/07	1.1	62.00	2	62.40	62.00	-1	20,966	0.00%
2022/01/06	0.1	61.90	0.2	61.90	62.00	-0.2	20,926	0.00%
2022/01/05	2.4	61.63	0	0.00	61.90	2.4	21,025	0.01%
2022/01/04	0	0.00	0.1	61.70	62.00	-0.1	21,301	0.00%
2022/01/03	11.4	61.96	2.1	62.10	61.60	9.3	21,247	0.04%
2021/12/30	1	62.50	1	62.60	62.50	0	21,312	0.00%
2021/12/29	5	63.06	11.2	62.92	63.00	-6.2	21,562	-0.03%
2021/12/28	0	0.00	150.8	62.26	62.30	-150.8	21,270	-0.71%	大賣/鉅額交易
2021/12/27	0.1	61.20	0	0.00	61.30	0.1	21,022	0.00%
2021/12/24	1	61.10	0	0.00	61.10	1	21,269	0.00%
2021/12/22	0	0.00	2	60.20	60.30	-2	21,569	-0.01%
2021/12/21	1.1	60.20	1	60.30	60.30	0.1	21,880	0.00%
2021/12/20	2.2	60.10	0	0.00	59.90	2.2	22,127	0.01%
2021/12/16	140	60.20	0	0.00	60.30	140	22,181	0.63%	大買/鉅額交易
2021/12/15	2.2	59.96	1	60.00	59.80	1.2	23,144	0.01%
2021/12/14	3	60.23	6	60.22	60.20	-3	23,418	-0.01%
2021/12/13	0	0.00	8	61.13	60.70	-8	23,489	-0.03%
2021/12/10	0	0.00	2	60.80	60.50	-2	23,478	-0.01%
2021/12/09	2	60.65	10	60.50	60.70	-8	23,745	-0.03%
2021/12/08	2	60.80	1	61.00	60.70	1	24,282	0.00%
2021/12/07	1	59.70	2	59.90	60.70	-1	24,250	0.00%
2021/12/06	4	59.65	5	59.88	60.00	-1	24,185	0.00%
2021/12/03	0	0.00	2	60.00	59.90	-2	24,450	-0.01%
2021/12/02	9	59.34	0	0.00	59.50	9	24,487	0.04%
2021/12/01	0	0.00	4	59.70	59.90	-4	24,530	-0.02%
2021/11/30	7.1	59.52	0	0.00	60.00	7.1	24,737	0.03%
2021/11/29	9.1	59.40	6	59.35	59.30	3.1	24,589	0.01%
2021/11/26	14	60.23	3	60.67	60.20	11	24,564	0.04%
2021/11/24	4	61.30	0	0.00	61.10	4	25,499	0.02%
2021/11/23	1	61.20	1	60.90	60.80	0	26,165	0.00%
2021/11/22	2.2	61.12	0	0.00	61.10	2.2	26,300	0.01%
2021/11/19	11.1	62.07	7	61.79	61.80	4.1	26,148	0.02%
2021/11/18	21	62.72	18	62.89	63.00	3	26,009	0.01%
2021/11/17	10	60.70	20.3	61.44	62.20	-10.3	25,582	-0.04%
2021/11/16	0	0.00	1	59.80	60.00	-1	24,753	0.00%
2021/11/15	2	59.80	2	59.65	59.70	0	25,028	0.00%
2021/11/12	13.1	58.95	4	58.93	58.90	9.1	25,037	0.04%
2021/11/11	0	0.00	16	58.50	58.60	-16	25,109	-0.06%
2021/11/10	20	58.50	1	58.60	58.60	19	25,537	0.07%
2021/11/09	1	58.50	2	58.60	58.50	-1	25,888	0.00%
2021/11/08	1	58.50	0	0.00	58.70	1	26,117	0.00%
2021/11/04	1	58.20	0	0.00	57.90	1	26,864	0.00%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	1	58.00	0	0.00	57.40	1	27,239	0.00%
2021/11/01	1	57.90	0	0.00	57.60	1	27,260	0.00%
2021/10/29	1	57.60	1	57.70	58.10	0	27,334	0.00%
2021/10/27	0	58.70	0	59.00	58.70	0	27,635	0.00%
2021/10/26	0.1	58.80	1.3	59.00	59.10	-1.2	27,866	0.00%
2021/10/25	1	58.50	0	0.00	58.40	1	28,078	0.00%
2021/10/22	0	0.00	1	58.50	58.30	-1	29,110	0.00%
2021/10/20	5	58.32	16	58.81	58.30	-11	30,673	-0.04%
2021/10/19	0.2	58.45	2	58.75	58.40	-1.8	31,486	-0.01%
2021/10/18	20	58.95	3	58.87	58.70	17	32,501	0.05%
2021/10/15	0.8	58.13	8	58.09	58.30	-7.2	32,787	-0.02%
2021/10/14	0.2	56.60	2	56.75	56.60	-1.8	33,317	-0.01%
2021/10/13	0	0.00	6	56.27	56.20	-6	33,994	-0.02%
2021/10/12	5	56.36	0	0.00	56.40	5	34,767	0.01%
2021/10/08	0	0.00	9	57.10	57.10	-9	35,161	-0.03%
2021/10/07	11.1	57.46	7	57.10	57.10	4.1	35,822	0.01%
2021/10/06	9	56.56	1	56.70	57.10	8	36,388	0.02%
2021/10/05	13	56.00	0	0.00	56.40	13	37,311	0.03%
2021/10/04	3	57.10	8	56.41	56.60	-5	37,369	-0.01%
2021/10/01	4	56.93	4	56.98	56.90	0	37,567	0.00%
2021/09/30	1	57.70	0	0.00	57.90	1	37,394	0.00%
2021/09/29	14.1	57.97	13	57.84	58.00	1.1	37,382	0.00%
2021/09/28	5	58.66	15	58.68	59.00	-10	37,072	-0.03%
2021/09/27	0.1	58.60	1	58.50	58.70	-0.9	36,833	0.00%
2021/09/23	2.1	57.31	0	0.00	57.50	2.1	36,726	0.01%
2021/09/22	10	56.70	7	56.76	56.80	3	36,863	0.01%
2021/09/17	0.1	59.50	0	0.00	58.90	0.1	35,916	0.00%
2021/09/16	2	59.80	0	0.00	59.70	2	35,754	0.01%
2021/09/15	3	59.27	1	59.40	59.50	2	35,725	0.01%
2021/09/14	9.1	60.20	4	60.13	59.80	5.1	36,050	0.01%
2021/09/13	36	59.99	5.1	60.07	59.90	30.9	35,934	0.09%
2021/09/10	0	0.00	2	59.25	59.20	-2	36,179	-0.01%
2021/09/09	1	58.00	1	58.50	58.70	0	36,410	0.00%
2021/09/08	2	58.65	5	58.70	58.50	-3	36,458	-0.01%
2021/09/07	1	59.10	2	59.10	59.20	-1	36,413	0.00%
2021/09/06	0	0.00	0.2	59.50	59.20	-0.2	36,440	0.00%
2021/09/03	2	59.35	9	59.41	59.60	-7	36,509	-0.02%
2021/09/02	5	58.36	2	59.00	58.70	3	36,261	0.01%
2021/09/01	1	59.30	9	59.34	59.20	-8	36,128	-0.02%
2021/08/31	2	59.00	3	59.23	59.60	-1	35,983	0.00%
2021/08/30	1	59.00	9.2	59.00	59.50	-8.2	35,573	-0.02%
2021/08/27	5	57.04	12.5	56.84	57.70	-7.5	34,791	-0.02%
2021/08/26	0.1	56.00	0	0.00	56.00	0.1	34,212	0.00%
2021/08/25	5	55.76	1	56.00	56.00	4	34,213	0.01%
2021/08/24	0	0.00	1.5	55.37	55.80	-1.5	34,194	0.00%
2021/08/19	3.1	53.84	0	0.00	53.80	3.1	35,416	0.01%
2021/08/18	2	54.20	1	54.10	54.40	1	35,187	0.00%
2021/08/17	0	0.00	1	54.70	54.70	-1	35,285	0.00%
2021/08/16	5.5	53.83	0	0.00	54.30	5.5	35,474	0.02%
2021/08/13	3	55.10	0	0.00	55.00	3	36,182	0.01%
2021/08/12	1	55.80	4	55.90	56.00	-3	36,421	-0.01%
2021/08/11	4	56.10	12	55.98	56.00	-8	37,296	-0.02%
2021/08/10	0	0.00	2	55.10	54.90	-2	37,950	-0.01%
2021/08/09	0	0.00	6	55.30	55.20	-6	38,888	-0.02%
2021/08/06	4	55.00	0	0.00	55.10	4	39,246	0.01%
2021/08/05	5	55.38	1	55.20	55.20	4	40,324	0.01%
2021/08/04	1	55.10	1	55.20	55.20	0	42,419	0.00%
2021/08/03	3	54.97	0	0.00	55.40	3	44,489	0.01%
2021/08/02	0	0.00	5	54.96	55.80	-5	45,914	-0.01%
2021/07/30	6.1	54.28	0	0.00	54.30	6.1	46,113	0.01%
2021/07/29	1	54.40	8	54.35	54.80	-7	46,829	-0.01%
2021/07/28	17	53.39	12	53.83	53.80	5	47,764	0.01%
2021/07/27	3	55.33	3	55.37	55.00	0	47,571	0.00%
2021/07/26	6	56.93	33	57.49	56.20	-27	48,078	-0.06%
2021/07/23	39	60.26	16.1	60.17	60.30	22.9	47,224	0.05%
2021/07/22	21	59.65	22	59.99	60.10	-1	46,760	0.00%
2021/07/21	11	58.25	7	57.99	58.30	4	46,106	0.01%
2021/07/20	20.2	58.30	7	58.04	57.90	13.2	46,010	0.03%
2021/07/19	14.1	59.95	11	59.88	59.70	3.1	45,057	0.01%
2021/07/16	10	59.25	6.2	58.87	59.80	3.8	44,842	0.01%
2021/07/15	9.5	57.88	11	57.71	58.10	-1.5	44,376	0.00%
2021/07/14	8	56.85	3	57.03	57.00	5	44,314	0.01%
2021/07/13	1	56.50	1	56.70	56.10	0	44,523	0.00%
2021/07/12	9	56.57	17.1	56.80	55.70	-8.1	44,050	-0.02%
2021/07/08	2	54.55	0	0.00	54.40	2	43,206	0.00%
2021/07/05	0	0.00	2	54.20	54.20	-2	44,023	0.00%
2021/07/02	0	0.00	2	54.10	53.90	-2	44,053	0.00%
2021/07/01	0	0.00	4.3	54.09	53.90	-4.3	44,129	-0.01%
2021/06/30	1	54.00	0.1	54.00	53.90	0.9	44,225	0.00%
2021/06/29	4	53.55	0	0.00	53.70	4	44,258	0.01%
2021/06/28	1.1	54.37	0	0.00	54.30	1.1	44,316	0.00%
2021/06/25	0.3	54.20	0	0.00	54.30	0.3	44,617	0.00%
2021/06/24	1	53.90	0	53.80	53.80	1	44,881	0.00%
2021/06/23	0	53.90	4	53.20	54.10	-4	45,398	-0.01%
2021/06/22	0.1	52.60	0.6	52.60	52.60	-0.5	45,248	0.00%
2021/06/21	15	52.07	4.1	52.15	52.00	10.9	45,507	0.02%
2021/06/18	35.1	53.46	23.3	53.50	53.60	11.8	45,701	0.03%
2021/06/17	5	53.80	0	0.00	54.00	5	45,680	0.01%
2021/06/16	10.1	53.90	0	0.00	54.30	10.1	46,507	0.02%
2021/06/15	0.1	54.30	0	0.00	54.30	0.1	46,545	0.00%
2021/06/09	1	54.00	3.1	54.01	54.30	-2.1	47,718	0.00%
2021/06/08	0	0.00	13.1	55.25	54.80	-13.1	48,075	-0.03%
2021/06/07	0	54.50	0	0.00	54.70	0	49,977	0.00%
2021/06/04	16	54.89	0	0.00	55.00	16	50,528	0.03%
2021/06/03	0	0.00	1	55.90	55.80	-1	51,515	0.00%
2021/06/02	0	0.00	1	56.30	56.30	-1	51,779	0.00%
2021/06/01	0	0.00	0.1	55.70	55.80	-0.1	51,618	0.00%
2021/05/31	9.2	56.20	1	56.30	55.90	8.2	51,771	0.02%
2021/05/28	9	55.06	4	54.80	55.50	5	51,748	0.01%
2021/05/27	2	53.40	3.2	54.01	54.40	-1.2	51,388	0.00%
2021/05/26	1	54.20	0	0.00	54.40	1	51,390	0.00%
2021/05/25	13.3	54.64	2	54.30	54.30	11.3	52,113	0.02%
2021/05/24	2	53.70	0	0.00	53.90	2	52,112	0.00%
2021/05/21	1	53.90	3	55.40	54.20	-2	52,164	0.00%
2021/05/20	5	53.54	2	54.05	53.30	3	51,138	0.01%
2021/05/19	5.1	53.98	9.3	54.14	54.30	-4.2	50,805	-0.01%
2021/05/18	1	53.10	34.5	53.50	53.50	-33.5	50,042	-0.07%
2021/05/17	10.1	49.03	3	49.17	48.65	7.1	49,415	0.01%
2021/05/14	32	51.15	2	51.90	51.50	30	48,429	0.06%
2021/05/13	10.1	51.17	1	51.20	51.10	9.1	47,837	0.02%
2021/05/12	20.1	53.46	12	52.35	52.30	8.1	46,707	0.02%
2021/05/11	21.1	57.82	20	56.94	56.60	1.1	44,799	0.00%
2021/05/10	4	57.90	15.2	57.12	58.20	-11.1	42,722	-0.03%
2021/05/07	2.1	55.05	7.3	55.00	55.10	-5.2	41,585	-0.01%
2021/05/06	2	54.70	7	55.42	54.40	-5	41,421	-0.01%
2021/05/05	0	0.00	31	52.97	53.60	-31	40,596	-0.08%
2021/05/04	4	52.85	3	51.17	51.70	1	39,590	0.00%
2021/05/03	12	53.41	5.5	53.28	52.60	6.5	38,914	0.02%
2021/04/29	2	52.50	2	52.30	52.30	0	38,083	0.00%
2021/04/28	2	53.80	2	53.05	53.00	0	37,858	0.00%
2021/04/27	2	52.00	4	52.73	52.90	-2	37,854	-0.01%
2021/04/26	2.5	51.72	9	51.93	52.10	-6.5	37,332	-0.02%
2021/04/23	2	50.90	101	50.70	50.90	-99	37,028	-0.27%	大賣/
2021/04/22	101	51.59	5	51.26	50.70	96	37,188	0.26%	大買/
2021/04/21	7	50.47	0	0.00	50.90	7	36,739	0.02%
2021/04/20	11.1	51.05	2	51.60	51.40	9.1	36,446	0.02%
2021/04/19	11.1	50.90	4	51.23	51.60	7.1	36,139	0.02%
2021/04/16	6	49.49	2	49.65	49.85	4	35,728	0.01%
2021/04/15	5	49.51	1.9	49.54	49.80	3.1	36,111	0.01%
2021/04/14	6	48.64	0	0.00	48.55	6	35,836	0.02%
2021/04/13	1	49.40	11	49.40	49.00	-10	35,813	-0.03%
2021/04/12	0.1	48.75	0	0.00	48.80	0.1	35,490	0.00%
2021/04/09	0	0.00	1	47.30	47.25	-1	34,922	0.00%
2021/04/08	1	47.60	0	0.00	47.65	1	34,974	0.00%
2021/04/07	0	47.90	1.1	47.96	48.00	-1.1	35,423	0.00%
2021/04/06	17	47.92	1	47.90	48.00	16	35,289	0.05%
2021/04/01	0	0.00	4	48.23	47.95	-4	35,054	-0.01%
2021/03/31	2	48.00	6	47.91	47.95	-4	34,785	-0.01%
2021/03/30	5	47.55	2	47.78	48.00	3	34,421	0.01%
2021/03/29	3	48.00	1	48.20	48.00	2	34,025	0.01%
2021/03/26	0	47.40	4.4	47.46	47.60	-4.4	33,554	-0.01%
2021/03/25	0.5	46.70	0	0.00	46.85	0.5	32,936	0.00%
2021/03/24	10	46.30	0	0.00	46.50	10	32,734	0.03%
2021/03/23	1.1	46.71	2.1	46.70	46.80	-1	32,299	0.00%
2021/03/22	0.1	45.45	2	45.45	45.60	-1.9	31,355	-0.01%
2021/03/19	29	44.73	0	0.00	44.60	29	31,210	0.09%
2021/03/18	4	45.51	0	0.00	45.45	4	30,492	0.01%
2021/03/17	10	45.80	0	0.00	45.80	10	30,786	0.03%
2021/03/16	0	0.00	3	46.33	46.45	-3	30,652	-0.01%
2021/03/15	0	46.60	2	46.85	46.70	-2	30,476	-0.01%
2021/03/12	8.1	45.84	5.1	45.69	45.90	3	29,745	0.01%
2021/03/11	2.5	46.53	8.4	46.22	45.75	-5.9	29,369	-0.02%
2021/03/10	4	44.36	24.5	44.50	44.55	-20.5	27,637	-0.07%
2021/03/09	1	44.00	7	43.92	44.30	-6	27,111	-0.02%
2021/03/08	4	43.00	13.1	43.10	42.90	-9.1	26,040	-0.03%
2021/03/05	0	42.45	0	0.00	42.55	0	25,732	0.00%
2021/03/04	5	42.05	0	0.00	42.35	5	26,329	0.02%
2021/03/03	0.5	42.55	2	42.55	42.55	-1.5	26,140	-0.01%
2021/03/02	2	42.35	12	42.65	41.90	-10	25,848	-0.04%
2021/02/26	6	42.58	0	0.00	41.95	6	25,574	0.02%
2021/02/25	4.6	43.55	8.2	43.17	43.60	-3.6	24,484	-0.01%
2021/02/24	7	42.84	18	42.94	42.65	-11	23,685	-0.05%
2021/02/23	0.1	42.50	7	42.35	42.70	-6.9	23,411	-0.03%
2021/02/22	1	41.90	0	0.00	42.05	1	23,044	0.00%
2021/02/19	5.1	41.85	0	0.00	41.85	5.1	23,212	0.02%
2021/02/18	0	42.05	13.1	42.30	42.20	-13.1	23,510	-0.06%
2021/02/17	0.4	41.80	0	0.00	41.95	0.4	23,256	0.00%
2021/02/04	0	0.00	2	40.50	40.70	-2	22,690	-0.01%
2021/02/03	0	40.35	1	40.20	40.30	-1	23,248	0.00%
2021/02/01	3	39.95	4.3	39.98	39.90	-1.3	23,619	-0.01%
2021/01/29	0	0.00	7	40.10	39.90	-7	23,454	-0.03%
2021/01/28	2	40.05	0	0.00	40.10	2	23,051	0.01%
2021/01/26	3	40.62	8	40.65	40.50	-5	22,636	-0.02%
2021/01/25	0.5	40.90	1	40.85	41.00	-0.5	22,281	0.00%
2021/01/22	1	40.55	0	0.00	40.55	1	22,278	0.00%
2021/01/21	1	40.80	0	0.00	40.65	1	22,163	0.00%
2021/01/20	3	41.10	16	41.10	40.65	-13	22,023	-0.06%
2021/01/19	10.2	41.50	0	0.00	41.35	10.2	21,456	0.05%
2021/01/18	1	41.20	0	0.00	41.20	1	21,418	0.00%
2021/01/15	3	41.98	2	42.03	41.80	1	21,144	0.00%
2021/01/14	1	42.25	2	42.50	42.50	-1	20,941	0.00%
2021/01/13	0	0.00	1	42.35	42.40	-1	20,773	0.00%
2021/01/12	5.1	42.44	0	0.00	42.30	5.1	20,539	0.02%
2021/01/11	4.6	42.77	0	0.00	42.60	4.6	20,111	0.02%
2021/01/08	11	42.17	10.3	42.15	42.85	0.8	19,630	0.00%
2021/01/06	10	41.95	0	0.00	41.55	10	18,772	0.05%
2020/12/31	1	42.45	52	42.30	42.25	-51	18,361	-0.28%
2020/12/30	1	42.00	1.1	42.02	42.20	-0.1	18,042	0.00%
2020/12/28	0	41.00	0	0.00	41.30	0	17,426	0.00%
2020/12/25	1.4	41.09	4	41.13	41.15	-2.6	17,445	-0.02%
2020/12/23	0.1	41.00	0	0.00	40.95	0.1	17,482	0.00%
2020/12/22	0	41.05	0	0.00	41.05	0	17,563	0.00%
2020/12/21	0.1	41.40	1	41.10	41.55	-0.9	17,838	-0.01%
2020/12/18	0	41.15	0	0.00	41.20	0	17,909	0.00%
2020/12/17	0	0.00	402	41.39	41.35	-402	17,886	-2.25%	大賣/鉅額交易
2020/12/16	1	41.30	1.2	41.39	41.55	-0.2	18,034	0.00%
2020/12/15	0	0.00	116	41.10	41.10	-116	18,107	-0.64%	大賣/鉅額交易
2020/12/14	2.1	41.89	0	0.00	41.80	2.1	18,052	0.01%
2020/12/11	2	42.00	7	42.01	41.95	-5	17,874	-0.03%
2020/12/10	0	41.20	1	41.20	41.45	-1	17,252	-0.01%
2020/12/09	1.4	40.92	1	40.75	41.00	0.4	16,918	0.00%
2020/12/08	4	40.51	11	40.60	40.95	-7	16,800	-0.04%
2020/12/07	1	40.90	2	40.80	40.95	-1	16,625	-0.01%
2020/12/03	7	40.44	0	0.00	40.30	7	16,082	0.04%
2020/12/02	8	40.55	2	40.55	40.50	6	15,847	0.04%
2020/12/01	1	40.70	0	0.00	40.70	1	15,754	0.01%
2020/11/30	4	40.80	30	41.20	40.40	-26	15,706	-0.17%
2020/11/27	30	41.45	41	41.30	41.35	-11	15,118	-0.07%
2020/11/26	0	41.45	2	41.45	41.50	-2	15,129	-0.01%
2020/11/25	2.4	41.60	0	0.00	41.45	2.4	15,243	0.02%
2020/11/24	0	41.50	0	0.00	41.50	0	15,216	0.00%
2020/11/23	0.2	41.60	0	0.00	41.70	0.2	15,219	0.00%
2020/11/20	0	0.00	1	41.10	41.30	-1	15,158	-0.01%
2020/11/19	1	41.50	0	0.00	41.50	1	15,078	0.01%
2020/11/18	5	41.70	4	41.80	41.80	1	14,889	0.01%
2020/11/17	3.3	41.41	7	41.20	41.50	-3.8	14,523	-0.03%
2020/11/16	1	40.70	0	0.00	40.95	1	14,234	0.01%
2020/11/12	0.1	40.50	0	0.00	40.55	0.1	14,160	0.00%
2020/11/11	0	0.00	6	41.02	41.25	-6	13,958	-0.04%
2020/11/10	0	40.20	21	40.35	40.40	-21	13,287	-0.16%
2020/11/09	0.4	39.50	0.3	39.50	39.60	0.1	12,736	0.00%
2020/11/06	0	39.10	0.5	39.10	39.30	-0.5	12,766	0.00%
2020/11/05	0	0.00	10	38.95	39.20	-10	12,944	-0.08%
2020/11/04	0	0.00	2	39.05	39.15	-2	13,025	-0.02%
2020/11/03	500	38.90	0	0.00	38.90	500	12,916	3.87%	大買/鉅額交易
2020/10/28	1	38.50	0	0.00	38.60	1	12,906	0.01%
2020/10/27	1	38.71	0	0.00	38.60	1	13,093	0.01%
2020/10/26	0	0.00	1	38.80	38.95	-1	13,285	-0.01%
2020/10/23	0.2	38.65	0	0.00	38.60	0.2	13,364	0.00%
2020/10/21	0.1	38.50	0.3	38.50	38.40	-0.2	13,560	0.00%
2020/10/20	6	38.35	0	0.00	38.45	6	13,633	0.04%
2020/10/19	0	38.45	0.7	38.45	38.40	-0.7	13,674	-0.01%
2020/10/16	5	38.20	0	0.00	38.15	5	13,761	0.04%
2020/10/15	12	38.35	0	0.00	38.20	12	13,918	0.09%
2020/10/14	0	38.70	0	0.00	38.60	0	13,826	0.00%
2020/10/12	0.4	38.65	0	0.00	38.60	0.4	13,841	0.00%
2020/10/06	1	38.65	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.50	1	38.55	38.45	0	14,007	0.00%
2020/09/29	2	38.70	0	0.00	38.70	2	14,196	0.01%
2020/09/28	3.2	38.46	0	0.00	38.55	3.2	14,372	0.02%
2020/09/25	2	38.00	0	0.00	38.10	2	14,579	0.01%
2020/09/24	3	38.17	0	0.00	38.00	3	14,574	0.02%
2020/09/22	3.1	38.89	0	0.00	39.00	3.1	14,432	0.02%
2020/09/21	24	39.39	0	0.00	39.10	24	14,877	0.16%
2020/09/18	2	39.55	0	0.00	39.50	2	14,881	0.01%
2020/09/16	0	0.00	0.1	40.10	40.20	-0.1	14,831	0.00%
2020/09/15	1.1	39.97	5	40.00	40.10	-3.9	14,830	-0.03%
2020/09/11	3	39.75	0.1	39.90	39.90	2.9	15,115	0.02%
2020/09/10	0.1	39.75	0	0.00	39.75	0.1	15,285	0.00%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/04	7	39.52	1	39.60	39.45	6	16,308	0.04%
2020/09/03	0	39.85	1	39.85	39.85	-1	16,380	-0.01%
2020/09/02	6	39.73	0	0.00	39.55	6	16,465	0.04%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.90	0	0.00	39.85	1	16,599	0.01%
2020/08/27	2	40.05	1	40.10	40.00	1	17,168	0.01%
2020/08/26	0.6	40.50	0	0.00	40.55	0.6	17,279	0.00%
2020/08/25	0.5	40.45	4	40.31	40.50	-3.5	17,329	-0.02%
2020/08/24	0.1	39.95	2	39.90	39.90	-1.9	17,594	-0.01%
2020/08/21	2.1	39.81	0	0.00	39.85	2.1	17,819	0.01%
2020/08/20	15	39.71	3	40.18	39.80	12	17,855	0.07%
2020/08/19	1	40.95	0	0.00	40.55	1	17,898	0.01%
2020/08/18	12	40.56	0	0.00	40.60	12	17,722	0.07%
2020/08/17	1	40.65	0	0.00	40.70	1	17,842	0.01%
2020/08/14	0	0.00	2	40.35	40.30	-2	17,866	-0.01%
2020/08/13	1	40.50	11	40.59	40.70	-10	17,963	-0.06%
2020/08/12	0.1	40.30	1	40.30	40.45	-0.9	17,944	0.00%
2020/08/11	1	40.00	0	0.00	39.95	1	17,791	0.01%
2020/08/10	0	40.45	3	40.30	40.45	-3	17,663	-0.02%
2020/08/06	0	0.00	2	40.30	40.20	-2	17,597	-0.01%
2020/08/05	0	39.90	1	39.85	39.85	-1	17,608	-0.01%
2020/08/04	3	39.58	3	39.80	39.80	0	17,688	0.00%
2020/07/31	0	0.00	0.1	39.80	39.60	-0.1	17,563	0.00%
2020/07/30	14	39.91	3	40.20	40.10	11	17,425	0.06%
2020/07/29	3.4	39.92	0	0.00	40.10	3.4	17,321	0.02%
2020/07/27	5	39.92	5	40.05	39.75	0	17,939	0.00%
2020/07/24	0	0.00	1	40.15	40.10	-1	18,009	-0.01%
2020/07/23	0.3	40.40	0	0.00	40.35	0.3	17,974	0.00%
2020/07/22	0	40.60	5	40.47	40.65	-5	18,028	-0.03%
2020/07/21	0.1	40.40	0	0.00	40.40	0.1	17,927	0.00%
2020/07/20	12	40.41	0	0.00	40.40	12	17,759	0.07%
2020/07/17	0	40.50	0	40.50	40.50	0	17,823	0.00%
2020/07/16	10	40.65	4	40.66	40.55	6	17,975	0.03%
2020/07/15	10	40.70	1	40.80	40.65	9	17,924	0.05%
2020/07/14	10	40.65	0	0.00	40.70	10	18,075	0.06%
2020/07/13	0.1	40.70	3	40.60	40.95	-2.9	18,211	-0.02%
2020/07/10	12	40.31	8	40.54	40.25	4	18,277	0.02%
2020/07/09	0.2	40.60	4	40.80	40.60	-3.8	18,417	-0.02%
2020/07/08	3	40.82	0	0.00	40.95	3	18,388	0.02%
2020/07/07	0	0.00	1	41.10	40.95	-1	18,681	-0.01%
2020/07/06	3	40.75	2.8	41.05	41.25	0.2	18,613	0.00%
2020/07/03	0.3	40.75	1	40.40	40.75	-0.7	18,579	0.00%
2020/07/02	6	40.44	0	0.00	40.30	6	18,729	0.03%
2020/07/01	1	40.40	0	0.00	40.35	1	18,993	0.01%
2020/06/29	4	41.91	53	41.92	41.90	-49	18,456	-0.27%
2020/06/24	0	42.20	1	42.30	42.20	-1	18,341	-0.01%
2020/06/23	0.1	42.10	1	42.30	42.30	-0.9	18,481	0.00%
2020/06/22	0	42.00	1	42.10	42.10	-1	18,405	-0.01%
2020/06/18	0	42.05	0	0.00	42.15	0	18,626	0.00%
2020/06/17	1	42.10	8	41.95	42.20	-7	18,642	-0.04%
2020/06/16	0	0.00	3	41.77	41.90	-3	19,027	-0.02%
2020/06/15	1.1	41.04	10	41.20	40.90	-8.9	19,490	-0.05%
2020/06/12	8.1	40.75	12	40.78	40.70	-3.9	19,726	-0.02%
2020/06/11	22	41.21	4	42.13	41.00	18	20,145	0.09%
2020/06/09	0	0.00	2	42.00	42.00	-2	20,714	-0.01%
2020/06/08	16	41.76	4	41.90	41.90	12	21,246	0.06%
2020/06/05	2	41.60	12	41.66	41.60	-10	21,311	-0.05%
2020/06/04	1.1	41.49	0	0.00	41.55	1.1	21,536	0.00%
2020/06/03	0	0.00	8	41.11	41.40	-8	21,897	-0.04%
2020/06/02	2	40.40	0	0.00	40.35	2	21,748	0.01%
2020/06/01	6.3	40.34	4	40.20	40.25	2.3	21,626	0.01%
2020/05/29	10	39.90	7	39.99	40.05	3	21,638	0.01%
2020/05/28	2	39.65	10	39.80	39.50	-8	21,492	-0.04%
2020/05/27	0	40.10	0	0.00	40.15	0	21,928	0.00%
2020/05/26	1.1	40.03	24	39.66	39.90	-22.9	22,372	-0.10%
2020/05/25	2	39.13	15	39.32	39.15	-13	22,190	-0.06%
2020/05/22	6	39.47	0	0.00	39.25	6	22,264	0.03%
2020/05/21	3	39.82	8.2	39.85	39.95	-5.2	22,347	-0.02%
2020/05/19	0.1	39.45	0	0.00	39.45	0.1	22,238	0.00%
2020/05/18	0.1	39.10	0	0.00	39.00	0.1	22,156	0.00%
2020/05/15	3.6	39.14	1	39.40	39.05	2.6	22,160	0.01%
2020/05/12	9	39.49	0	0.00	39.60	9	22,039	0.04%
2020/05/11	15	39.82	1	39.55	39.60	14	22,106	0.06%
2020/05/08	1.2	39.25	0	0.00	39.25	1.2	22,176	0.01%
2020/05/07	5	39.07	0	0.00	38.85	5	22,167	0.02%
2020/05/06	4	38.69	0.3	38.90	38.80	3.7	22,195	0.02%
2020/05/05	1	38.90	0	0.00	38.90	1	22,223	0.00%
2020/04/30	11	39.72	26	39.46	39.90	-15	22,046	-0.07%
2020/04/29	0	0.00	11	38.74	38.45	-11	21,797	-0.05%
2020/04/27	0.2	38.00	3	37.67	38.00	-2.8	22,663	-0.01%
2020/04/24	3	37.20	0	0.00	37.05	3	22,655	0.01%
2020/04/22	1	36.75	2	37.05	37.20	-1	22,804	0.00%
2020/04/21	1	37.00	12	37.30	37.00	-11	22,784	-0.05%
2020/04/20	0	38.15	1	38.05	38.00	-1	22,772	0.00%
2020/04/17	0	0.00	20	38.50	38.20	-20	23,025	-0.09%
2020/04/16	3	37.73	0	0.00	37.80	3	22,915	0.01%
2020/04/15	0	0.00	2	38.18	38.30	-2	22,791	-0.01%
2020/04/14	22	38.06	0	0.00	38.00	22	22,766	0.10%
2020/04/13	2	37.58	0	0.00	37.40	2	22,579	0.01%
2020/04/10	20	37.20	24	37.72	37.80	-4	22,597	-0.02%
2020/04/06	2	35.05	11	35.25	35.05	-9	21,787	-0.04%
2020/03/31	10	35.62	0	0.00	35.30	10	21,392	0.05%
2020/03/27	1	35.80	0	0.00	35.80	1	20,967	0.00%
2020/03/26	0.2	35.40	51	35.55	35.25	-50.8	20,711	-0.25%
2020/03/25	17	35.36	7	35.55	35.30	10	20,728	0.05%
2020/03/24	6	35.13	0	0.00	34.65	6	20,552	0.03%
2020/03/23	3	34.28	2	34.40	34.15	1	20,477	0.00%
2020/03/20	3	35.13	2	35.45	35.10	1	20,413	0.00%
2020/03/19	4	33.94	22	34.05	34.00	-18	19,997	-0.09%
2020/03/18	15	34.76	0	0.00	34.65	15	19,782	0.08%
2020/03/17	2	35.03	15	35.10	35.00	-13	19,559	-0.07%
2020/03/16	10	36.15	51	36.05	35.80	-41	19,289	-0.21%
2020/03/13	58	35.63	9	35.64	37.00	49	18,926	0.26%
2020/03/12	23	37.58	2	37.95	37.50	21	18,171	0.12%
2020/03/11	7	38.82	0	0.00	38.60	7	17,595	0.04%
2020/03/10	0	0.00	1	38.80	39.00	-1	17,509	-0.01%
2020/03/09	20	38.71	50	39.00	38.55	-30	17,666	-0.17%
2020/03/06	22	39.55	5	39.55	39.50	17	16,962	0.10%
2020/03/05	3	40.10	1	40.15	40.15	2	16,604	0.01%
2020/03/04	3	39.72	0	0.00	39.75	3	16,734	0.02%
2020/03/03	1	39.90	0	0.00	39.80	1	16,625	0.01%
2020/03/02	9	39.45	0	0.00	39.50	9	16,401	0.05%
2020/02/27	19	40.19	0.1	40.45	40.05	18.9	16,358	0.12%
2020/02/25	1	40.80	0	0.00	40.70	1	15,823	0.01%
2020/02/24	8	40.87	8	40.89	40.85	0	15,822	0.00%
2020/02/21	2	41.38	0	0.00	41.30	2	15,705	0.01%
2020/02/20	27	41.76	9	41.80	41.60	18	15,756	0.11%
2020/02/18	2.1	41.31	0.1	41.50	41.50	2	15,879	0.01%
2020/02/17	5	41.39	0	0.00	41.40	5	15,918	0.03%
2020/02/13	2	41.80	1	41.70	41.60	1	16,248	0.01%
2020/02/12	5	41.85	9	41.93	41.80	-4	16,482	-0.02%
2020/02/11	4.2	41.70	0	0.00	41.65	4.2	16,604	0.03%
2020/02/10	2	40.85	0	0.00	40.90	2	17,085	0.01%
2020/02/07	2	41.05	0	0.00	41.05	2	18,245	0.01%
2020/02/06	0.1	41.50	0	0.00	41.50	0.1	18,469	0.00%
2020/02/05	0	0.00	1	40.85	40.95	-1	18,523	-0.01%
2020/02/04	0	0.00	24	40.70	40.70	-24	18,629	-0.13%
2020/02/03	5	39.93	3	39.92	40.20	2	18,821	0.01%
2020/01/31	2	40.80	12	40.75	40.65	-10	18,706	-0.05%
2020/01/30	11	41.04	6	40.69	40.60	5	18,516	0.03%
2020/01/20	2	43.10	2	43.10	43.10	0	17,715	0.00%
2020/01/17	3	42.95	1	43.05	43.10	2	17,677	0.01%
2020/01/16	10	42.90	4	42.90	42.95	6	17,637	0.03%
2020/01/15	4	42.81	2	42.78	42.90	2	17,693	0.01%
2020/01/14	0	0.00	1.7	42.94	42.85	-1.7	17,768	-0.01%
2020/01/13	14	42.63	5	42.70	42.85	9	17,602	0.05%
2020/01/10	0	0.00	5	42.00	42.05	-5	17,528	-0.03%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/08	5	41.80	1	41.90	41.80	4	17,684	0.02%
2020/01/07	0.1	42.25	1	42.15	42.20	-0.9	17,626	0.00%
2020/01/06	0.1	42.35	0	0.00	42.25	0.1	17,702	0.00%
2020/01/03	0.1	42.75	0	0.00	42.80	0.1	17,577	0.00%
2019/12/31	2	42.58	2	42.55	42.55	0	17,551	0.00%
2019/12/27	0	0.00	2	42.65	42.70	-2	17,644	-0.01%
2019/12/26	1	42.60	4	42.61	42.65	-3	17,649	-0.02%
2019/12/25	0.1	42.65	0	0.00	42.60	0.1	17,752	0.00%
2019/12/23	7	42.76	1	42.80	42.80	6	17,963	0.03%
2019/12/20	5	42.70	1	42.70	42.80	4	17,985	0.02%
2019/12/19	1	42.75	0	0.00	42.70	1	17,911	0.01%
2019/12/18	10	42.90	2	42.90	43.00	8	17,810	0.04%
2019/12/17	10	42.73	2	42.80	42.95	8	17,822	0.04%
2019/12/16	4	42.90	0	0.00	42.90	4	17,741	0.02%
2019/12/13	9	42.90	3	42.80	42.90	6	17,562	0.03%
2019/12/12	3	42.48	1	42.55	42.45	2	17,156	0.01%
2019/12/11	0	0.00	2	42.00	42.40	-2	16,948	-0.01%
2019/12/10	2.2	41.61	11	41.61	41.70	-8.8	16,686	-0.05%
2019/12/09	0.1	41.40	6	41.28	41.30	-5.9	16,725	-0.04%
2019/12/06	2	41.28	0.9	41.50	41.25	1.1	16,803	0.01%
2019/12/05	0	0.00	2	41.40	41.50	-2	16,719	-0.01%
2019/12/04	1	41.40	17	41.30	41.30	-16	16,638	-0.10%
2019/12/03	1	41.70	0	0.00	41.75	1	16,293	0.01%
2019/12/02	1.1	41.71	0	0.00	41.65	1.1	16,325	0.01%
2019/11/27	0	0.00	1	42.05	42.30	-1	16,237	-0.01%
2019/11/26	2	42.18	0	0.00	42.00	2	16,257	0.01%
2019/11/25	0.1	42.50	0	0.00	42.50	0.1	15,681	0.00%
2019/11/22	0	0.00	1	42.25	42.40	-1	15,745	-0.01%
2019/11/20	70	42.30	0	0.00	42.30	70	15,725	0.45%
2019/11/15	0	0.00	5	42.55	42.55	-5	15,615	-0.03%
2019/11/13	1	42.35	2	42.45	42.35	-1	16,314	-0.01%
2019/11/12	0.2	42.90	1	42.75	42.80	-0.8	16,422	-0.01%
2019/11/11	0	0.00	2	42.60	42.25	-2	16,218	-0.01%
2019/11/08	3	42.97	0	0.00	42.70	3	16,126	0.02%
2019/11/07	10.1	43.42	8	43.09	42.90	2.1	15,987	0.01%
2019/11/06	6.1	42.85	114	42.78	43.00	-107.9	15,346	-0.70%	大賣/鉅額交易
2019/11/05	1.1	41.27	13	41.31	41.45	-11.9	14,376	-0.08%
2019/11/04	11.1	40.70	0	0.00	40.95	11.1	14,252	0.08%
2019/11/01	3	40.35	0	0.00	40.10	3	14,271	0.02%
2019/10/31	2	40.40	0	0.00	40.30	2	14,303	0.01%
2019/10/30	102	40.90	0	0.00	40.85	102	14,093	0.72%	大買/鉅額交易
2019/10/29	0	0.00	0.4	41.15	41.15	-0.4	14,014	0.00%
2019/10/28	1.1	41.04	15	41.05	41.00	-13.9	13,915	-0.10%
2019/10/24	1	40.95	0	0.00	41.15	1	13,751	0.01%
2019/10/23	3	41.08	0	0.00	40.95	3	13,685	0.02%
2019/10/22	1	41.50	0	0.00	41.50	1	13,627	0.01%
2019/10/21	3	41.23	0	0.00	41.30	3	13,518	0.02%
2019/10/18	1	41.10	0	0.00	41.30	1	13,581	0.01%
2019/10/16	0	0.00	1	40.95	41.10	-1	13,435	-0.01%
2019/10/15	8	40.59	0	0.00	40.55	8	13,414	0.06%
2019/10/14	5.1	40.75	0.4	40.65	40.65	4.8	13,459	0.04%
2019/10/08	0.2	40.55	0	0.00	40.50	0.2	13,540	0.00%
2019/10/07	0.1	40.50	0	0.00	40.40	0.1	13,502	0.00%
2019/10/04	2.1	40.36	0	0.00	40.60	2.1	13,625	0.02%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/10/01	0.1	41.25	0	0.00	41.25	0.1	13,634	0.00%
2019/09/25	0.1	41.45	0	0.00	41.45	0.1	13,724	0.00%
2019/09/20	0	0.00	1	41.50	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	1	41.75	41.85	-1	14,570	-0.01%
2019/09/18	1	41.70	0	0.00	41.75	1	14,537	0.01%
2019/09/10	0.1	41.40	11	41.25	41.40	-10.9	14,594	-0.07%
2019/09/09	1	40.90	0	0.00	40.95	1	14,497	0.01%
2019/09/06	0.1	40.80	0	0.00	40.80	0.1	14,462	0.00%
2019/09/05	0	0.00	15	40.45	40.50	-15	14,418	-0.10%
2019/09/03	11	39.91	0	0.00	39.80	11	14,539	0.08%
2019/09/02	2	40.05	0	0.00	39.95	2	14,675	0.01%
2019/08/30	2	39.73	0	0.00	40.15	2	14,765	0.01%
2019/08/29	4	39.53	0	0.00	39.50	4	14,673	0.03%
2019/08/28	15.1	40.00	0	0.00	39.95	15.1	14,763	0.10%
2019/08/26	1	39.30	0	0.00	39.50	1	14,823	0.01%
2019/08/23	0	0.00	6	39.77	39.85	-6	14,870	-0.04%
2019/08/22	6	39.47	5	39.55	39.45	1	14,954	0.01%
2019/08/20	1	39.70	0	0.00	39.70	1	16,260	0.01%
2019/08/19	0	0.00	2	39.75	40.00	-2	16,339	-0.01%
2019/08/16	5	38.99	4	39.24	39.55	1	16,312	0.01%
2019/08/15	8	39.37	0	0.00	39.35	8	15,763	0.05%
2019/08/14	2	39.90	0	0.00	39.75	2	15,935	0.01%
2019/08/13	2.1	39.91	0	0.00	39.80	2.1	16,024	0.01%
2019/08/12	0.1	40.25	0	0.00	40.00	0.1	16,218	0.00%
2019/08/08	5	40.02	1	40.00	39.95	4	16,545	0.02%
2019/08/07	4	39.74	1	39.70	39.80	3	16,841	0.02%
2019/08/06	3	39.93	7	39.60	39.90	-4	17,733	-0.02%
2019/08/05	1	40.00	0	0.00	39.95	1	18,089	0.01%
2019/08/02	3	40.02	0	0.00	40.10	3	18,151	0.02%
2019/08/01	5	40.54	0	0.00	40.50	5	18,301	0.03%
2019/07/29	0	0.00	0.2	41.30	41.20	-0.2	18,573	0.00%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	0.1	41.25	0	0.00	41.20	0.1	19,265	0.00%
2019/07/18	7	41.11	0	0.00	41.10	7	19,312	0.04%
2019/07/17	6	41.38	1	41.40	41.30	5	19,217	0.03%
2019/07/11	1.1	42.00	0	0.00	41.95	1.1	18,952	0.01%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/09	1	41.80	0	0.00	41.85	1	19,150	0.01%
2019/07/08	0.1	42.00	0	0.00	41.95	0.1	19,251	0.00%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/02	0	0.00	30	42.63	42.65	-30	20,241	-0.15%
2019/07/01	10	42.23	4	42.55	42.70	6	20,202	0.03%
2019/06/28	2	43.20	0	0.00	43.00	2	19,887	0.01%
2019/06/27	5.1	43.10	5	43.07	43.20	0.1	19,625	0.00%
2019/06/26	1	42.80	0	0.00	42.75	1	19,534	0.01%
2019/06/25	0.1	42.60	6	42.58	42.60	-5.9	19,924	-0.03%
2019/06/24	3.2	42.44	0	0.00	42.55	3.2	20,254	0.02%
2019/06/20	0.1	42.55	0	0.00	42.55	0.1	20,422	0.00%
2019/06/18	0	0.00	13	42.20	42.20	-13	20,557	-0.06%
2019/06/17	0	0.00	1	41.50	41.65	-1	20,707	0.00%
2019/06/14	1.1	41.50	1	41.40	41.30	0.1	21,035	0.00%
2019/06/13	5	41.40	0	0.00	41.65	5	21,109	0.02%
2019/06/11	17	41.89	22.2	41.87	42.10	-5.2	21,226	-0.02%
2019/06/10	0.1	41.40	0	0.00	41.35	0.1	20,962	0.00%
2019/06/06	3	40.82	1	40.70	40.75	2	20,938	0.01%
2019/06/05	3	41.18	0	0.00	41.10	3	20,946	0.01%
2019/06/04	3	41.50	0	0.00	41.45	3	20,924	0.01%
2019/06/03	10	41.05	1	40.85	41.05	9	20,926	0.04%
2019/05/31	0	0.00	3	40.85	40.80	-3	20,935	-0.01%
2019/05/29	1.1	40.36	0	0.00	40.30	1.1	21,156	0.01%
2019/05/24	6	40.76	0	0.00	40.60	6	20,117	0.03%
2019/05/22	0.1	41.35	1	41.20	41.15	-0.9	20,047	0.00%
2019/05/21	11	40.69	15	41.07	41.50	-4	20,045	-0.02%
2019/05/20	16	40.14	10	40.40	40.20	6	19,732	0.03%
2019/05/16	7	40.36	0	0.00	40.00	7	19,523	0.04%
2019/05/15	19	41.00	10	41.20	40.95	9	19,277	0.05%
2019/05/14	20	40.41	11	40.60	40.45	9	19,168	0.05%
2019/05/13	7	42.04	2	42.55	41.95	5	18,279	0.03%
2019/05/10	10	43.70	10	43.50	43.20	0	17,969	0.00%
2019/05/09	1	43.50	0	0.00	43.50	1	18,064	0.01%
2019/05/08	5	44.05	0	0.00	44.05	5	17,820	0.03%
2019/05/07	0.1	44.40	0	0.00	44.35	0.1	17,976	0.00%
2019/05/06	1	44.55	16	44.40	44.50	-15	18,096	-0.08%
2019/05/03	1	45.45	0	0.00	45.45	1	17,979	0.01%
2019/05/02	35.2	45.24	27	45.43	45.65	8.2	17,838	0.05%
2019/04/30	1.1	44.66	11	44.65	44.70	-9.9	17,602	-0.06%
2019/04/26	16.1	44.40	0	0.00	44.50	16.1	17,852	0.09%
2019/04/25	0.1	44.40	0	0.00	44.35	0.1	18,088	0.00%
2019/04/24	2	44.30	0	0.00	44.30	2	18,414	0.01%
2019/04/23	0	44.40	0	0.00	44.35	0	18,909	0.00%
2019/04/22	3.2	44.40	0	0.00	44.35	3.2	19,135	0.02%
2019/04/19	10	44.35	0	0.00	44.35	10	19,298	0.05%
2019/04/17	2	44.10	0	0.00	44.10	2	19,526	0.01%
2019/04/16	8	44.06	0	0.00	44.10	8	19,348	0.04%
2019/04/15	0	0.00	0.1	44.30	44.15	-0.1	19,302	0.00%
2019/04/12	3.1	44.15	0	0.00	44.10	3.1	19,307	0.02%
2019/04/10	25	44.20	0	0.00	44.20	25	19,157	0.13%
2019/04/09	11	44.15	0	0.00	44.30	11	18,921	0.06%
2019/04/08	10.1	44.33	0	0.00	44.30	10.1	18,599	0.05%
2019/04/03	7	44.80	0	0.00	44.80	7	18,081	0.04%
2019/04/02	0	0.00	1	45.00	44.80	-1	18,020	-0.01%
2019/04/01	2	44.58	0	0.00	44.50	2	18,047	0.01%
2019/03/29	1.4	44.43	1.1	44.95	44.95	0.4	17,832	0.00%
2019/03/28	4	44.11	0	0.00	44.00	4	17,709	0.02%
2019/03/27	4	44.55	200	44.60	44.50	-196	17,366	-1.13%	大賣/鉅額交易
2019/03/26	3	45.38	10.1	45.20	45.25	-7.1	17,108	-0.04%
2019/03/25	1	45.35	0	0.00	45.40	1	17,067	0.01%
2019/03/22	7.1	46.45	1.7	46.38	46.20	5.4	16,893	0.03%
2019/03/21	0	0.00	15.1	46.70	46.75	-15.1	16,784	-0.09%
2019/03/20	10.1	46.85	1	46.90	46.95	9.1	16,780	0.05%
2019/03/19	205	46.71	2	46.20	46.65	203	16,896	1.20%	大買/鉅額交易
2019/03/12	0	0.00	6	45.17	45.00	-6	16,479	-0.04%
2019/03/11	4	44.55	0	0.00	44.40	4	16,510	0.02%
2019/03/08	2	44.45	0	0.00	44.45	2	16,503	0.01%
2019/03/07	1	44.70	0	0.00	44.65	1	16,730	0.01%
2019/03/06	0.1	45.00	0	0.00	44.95	0.1	16,792	0.00%
2019/03/05	1	44.90	0	0.00	44.60	1	17,051	0.01%
2019/03/04	14.1	44.09	12	44.48	44.90	2.1	17,057	0.01%
2019/02/27	4	45.39	3	45.15	45.30	1	16,897	0.01%
2019/02/26	0	0.00	10	45.57	45.50	-10	16,689	-0.06%
2019/02/25	11.3	45.45	3	45.55	45.55	8.3	16,530	0.05%
2019/02/22	4.1	45.16	4	45.33	45.40	0.1	16,537	0.00%
2019/02/21	3	45.05	12	45.20	45.40	-9	16,449	-0.05%
2019/02/20	1.1	44.97	8	44.85	45.15	-6.9	16,347	-0.04%
2019/02/19	18	44.63	5	44.65	44.60	13	16,200	0.08%
2019/02/18	5	44.40	0	0.00	44.40	5	16,200	0.03%
2019/02/15	14	44.49	1	44.65	44.20	13	15,981	0.08%
2019/02/14	0	0.00	4	44.45	44.55	-4	15,903	-0.03%
2019/02/13	1	44.15	7	44.09	44.30	-6	15,657	-0.04%
2019/02/12	8	43.86	2	44.15	43.90	6	15,578	0.04%
2019/02/11	4.1	43.70	4	43.85	43.55	0.1	15,524	0.00%
2019/01/30	3	43.70	0	0.00	43.60	3	15,374	0.02%
2019/01/29	3	43.78	10	43.69	43.90	-7	15,060	-0.05%
2019/01/28	7.3	43.49	10.2	43.60	43.80	-2.9	14,887	-0.02%
2019/01/25	10	43.62	0	0.00	43.50	10	14,644	0.07%
2019/01/23	2	43.80	4	43.80	43.75	-2	14,456	-0.01%
2019/01/22	1.2	44.09	0	0.00	44.20	1.2	14,399	0.01%
2019/01/21	2	43.93	0	0.00	43.80	2	14,376	0.01%
2019/01/18	5	43.49	0	0.00	43.50	5	14,615	0.03%
2019/01/17	0	44.00	0	0.00	43.80	0	14,497	0.00%
2019/01/16	1	43.55	0	0.00	43.60	1	14,322	0.01%
2019/01/15	3	43.92	0	0.00	43.75	3	14,030	0.02%
2019/01/14	3	44.57	0	0.00	44.40	3	13,493	0.02%
2019/01/09	0.1	46.00	0	0.00	45.95	0.1	13,385	0.00%
2019/01/03	2	45.20	0	0.00	45.15	2	13,852	0.01%
2018/12/28	0.1	47.00	0	0.00	47.00	0.1	13,810	0.00%
2018/12/27	0.2	46.70	0	0.00	46.70	0.2	14,054	0.00%
2018/12/24	3	46.35	1	46.40	46.50	2	14,365	0.01%
2018/12/21	1.1	46.86	0	0.00	46.95	1.1	14,474	0.01%
2018/12/17	0	47.80	0	0.00	47.70	0	14,372	0.00%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/13	1	48.00	2	47.73	48.25	-1	14,376	-0.01%
2018/12/12	3	47.27	0	0.00	47.50	3	14,310	0.02%
2018/12/11	1	47.60	0	0.00	47.60	1	13,953	0.01%
2018/12/07	0.1	48.25	0	0.00	48.15	0.1	13,964	0.00%
2018/12/06	2	48.00	0	0.00	48.25	2	14,017	0.01%
2018/12/05	3	48.32	0	0.00	48.40	3	14,099	0.02%
2018/12/04	1	48.10	0	0.00	48.95	1	14,067	0.01%
2018/12/03	1	49.05	0	0.00	49.10	1	13,952	0.01%
2018/11/29	2	48.65	0	0.00	48.55	2	13,686	0.01%
2018/11/28	6	48.82	0	0.00	48.80	6	13,485	0.04%
2018/11/27	1	49.15	1	49.05	49.05	0	13,178	0.00%
2018/11/26	1	49.40	0	0.00	49.55	1	13,145	0.01%
2018/11/23	0	49.95	0	0.00	49.95	0	12,886	0.00%
2018/11/22	1.1	50.10	1	50.40	50.40	0.1	12,878	0.00%
2018/11/21	0	50.20	0	0.00	50.20	0	12,886	0.00%
2018/11/20	2.1	50.20	0	0.00	50.20	2.1	12,820	0.02%
2018/11/19	0	50.70	1	51.00	51.00	-1	12,871	-0.01%
2018/11/15	2	50.40	1	50.90	50.80	1	12,870	0.01%
2018/11/08	0	50.70	4	50.78	50.90	-4	13,006	-0.03%
2018/11/07	0.3	49.80	1	50.40	50.10	-0.7	12,859	-0.01%
2018/11/06	1	49.30	0	0.00	49.40	1	12,829	0.01%
2018/11/02	0	0.00	1	49.00	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	0.1	48.35	0	0.00	48.35	0.1	12,477	0.00%
2018/10/26	5	47.40	1	47.40	47.40	4	12,309	0.03%
2018/10/25	1	48.75	0	0.00	48.70	1	11,924	0.01%
2018/10/23	2	49.40	0	0.00	49.30	2	11,784	0.02%
2018/10/22	0.1	50.30	0	0.00	50.30	0.1	11,644	0.00%
2018/10/19	0	50.20	0	0.00	50.30	0	11,770	0.00%
2018/10/17	2	50.40	0	0.00	50.00	2	11,627	0.02%
2018/10/11	3	50.20	0	0.00	50.10	3	11,086	0.03%
2018/10/08	0.2	51.90	0	0.00	51.90	0.2	10,391	0.00%
2018/10/04	0	0.00	0.4	51.70	51.70	-0.4	10,304	0.00%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	2	52.40	1	52.60	52.30	1	10,269	0.01%
2018/09/28	1.1	52.50	0	0.00	52.50	1.1	10,506	0.01%
2018/09/27	3	52.77	0	0.00	52.80	3	10,592	0.03%
2018/09/26	0	0.00	0.7	52.50	53.00	-0.7	10,649	-0.01%
2018/09/25	0.1	52.70	6	53.00	52.80	-5.9	10,913	-0.05%
2018/09/20	0.1	52.00	5	52.10	52.20	-4.9	10,889	-0.05%
2018/09/17	0	51.20	0	0.00	51.20	0	11,188	0.00%
2018/09/13	7	50.77	0	0.00	50.50	7	11,666	0.06%
2018/09/11	1	50.40	0	0.00	50.50	1	12,101	0.01%
2018/09/10	1	50.80	1	50.80	50.90	0	12,298	0.00%
2018/09/07	0.1	51.30	0	0.00	51.20	0.1	12,596	0.00%
2018/09/04	0	0.00	0.1	52.20	52.20	-0.1	13,047	0.00%
2018/08/31	1	52.10	1	52.60	52.60	0	13,234	0.00%
2018/08/28	0	52.60	0	0.00	52.70	0	13,479	0.00%
2018/08/27	0.1	52.60	0	0.00	52.80	0.1	13,544	0.00%
2018/08/21	0.1	51.90	0	0.00	51.90	0.1	14,272	0.00%
2018/08/20	5	51.50	0	0.00	51.30	5	14,242	0.04%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	0	0.00	2	51.50	51.50	-2	14,206	-0.01%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/10	2	53.10	0	0.00	53.00	2	14,353	0.01%
2018/08/08	0	52.70	0	0.00	53.00	0	14,644	0.00%
2018/08/07	0.1	52.50	0	0.00	52.50	0.1	14,831	0.00%
2018/08/06	0.2	52.80	0	0.00	53.00	0.2	14,992	0.00%
2018/07/25	0.1	52.10	0	0.00	52.10	0.1	15,854	0.00%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0	52.20	0	0.00	52.30	0	15,984	0.00%
2018/07/20	0.1	52.30	0	0.00	52.30	0.1	16,199	0.00%
2018/07/18	0	0.00	2	52.65	52.70	-2	16,494	-0.01%
2018/07/16	0.1	52.00	0	0.00	52.00	0.1	16,561	0.00%
2018/07/13	0	0.00	2	51.90	52.20	-2	16,748	-0.01%
2018/07/11	2	51.05	0	0.00	51.20	2	16,811	0.01%
2018/07/10	1	51.80	0	0.00	51.80	1	16,672	0.01%
2018/07/09	0.1	51.70	0	0.00	51.70	0.1	16,654	0.00%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/07/05	1	51.40	0	0.00	51.40	1	16,507	0.01%
2018/07/03	0.1	52.10	0	0.00	52.10	0.1	16,535	0.00%
2018/06/29	0	0.00	4	53.28	53.80	-4	16,159	-0.02%
2018/06/28	0	0.00	4.1	52.90	53.00	-4.1	15,945	-0.03%
2018/06/27	0	52.80	1	52.80	52.80	-1	15,878	-0.01%
2018/06/25	2.1	55.79	1	55.90	55.60	1.1	15,534	0.01%
2018/06/21	1	55.90	3	56.13	55.90	-2	15,020	-0.01%
2018/06/19	0.1	54.90	0	0.00	55.00	0.1	14,863	0.00%
2018/06/13	0	0.00	2	55.60	55.50	-2	13,920	-0.01%
2018/06/08	0	0.00	7	55.20	55.00	-7	13,857	-0.05%
2018/06/07	0.1	54.90	1	55.00	55.00	-0.9	13,947	-0.01%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/05/30	2	52.85	0	0.00	52.90	2	13,666	0.01%
2018/05/25	0.1	53.90	0	0.00	53.90	0.1	13,719	0.00%
2018/05/23	5	54.30	0	0.00	54.00	5	13,761	0.04%
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/21	0	54.70	3	55.00	55.00	-3	14,054	-0.02%
2018/05/18	3	54.57	0	0.00	54.40	3	14,155	0.02%
2018/05/17	0	0.00	2	55.20	54.90	-2	14,267	-0.01%
2018/05/16	0.1	54.60	0	0.00	54.90	0.1	14,261	0.00%
2018/05/14	0	0.00	1	54.90	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	1	54.70	54.60	-1	14,736	-0.01%
2018/05/10	0.3	53.30	0	0.00	53.30	0.3	14,429	0.00%
2018/05/07	1.1	52.99	0	0.00	53.00	1.1	14,283	0.01%
2018/04/25	0.1	52.20	0	0.00	52.20	0.1	14,567	0.00%
2018/04/24	0	52.40	0	0.00	52.50	0	14,412	0.00%
2018/04/23	0	52.30	0	0.00	52.50	0	14,523	0.00%
2018/04/19	10	52.60	0	0.00	52.90	10	14,867	0.07%
2018/04/18	0.1	52.00	0	0.00	52.00	0.1	14,751	0.00%
2018/04/10	0.3	53.00	1	53.30	53.00	-0.7	15,594	0.00%
2018/04/09	0.1	52.70	0	0.00	53.00	0.1	15,704	0.00%
2018/03/30	0	0.00	6	52.10	51.90	-6	16,053	-0.04%
2018/03/29	3	52.03	0	0.00	51.80	3	16,036	0.02%
2018/03/27	0	0.00	2	53.30	53.30	-2	16,044	-0.01%
2018/03/26	0	52.80	0	0.00	52.80	0	16,064	0.00%
2018/03/23	2	52.70	0	0.00	52.20	2	16,204	0.01%
2018/03/21	0	53.20	0	0.00	53.40	0	16,072	0.00%
2018/03/16	1.1	53.21	0	0.00	53.40	1.1	16,593	0.01%
2018/03/13	1	54.10	0	0.00	53.90	1	16,660	0.01%
2018/03/12	0.3	54.30	0	0.00	54.50	0.3	16,673	0.00%
2018/03/08	0	52.40	0	0.00	52.40	0	17,459	0.00%
2018/03/07	0.1	52.60	0	0.00	52.50	0.1	17,930	0.00%
2018/02/21	0.5	53.90	0.1	53.90	54.00	0.4	21,958	0.00%
2018/02/09	1	52.50	2	52.75	52.80	-1	21,999	0.00%
2018/02/08	1	53.30	0	0.00	53.30	1	21,798	0.00%
2018/02/07	0	0.00	4	52.93	52.70	-4	21,929	-0.02%
2018/02/06	3	51.30	0	51.00	50.80	3	21,788	0.01%
2018/01/31	3	54.60	0	0.00	54.60	3	21,223	0.01%
2018/01/30	0	0.00	0.8	54.40	54.40	-0.8	21,082	0.00%
2018/01/29	0	54.90	24	54.80	55.20	-24	21,006	-0.11%
2018/01/26	1	54.70	1	54.70	54.70	0	20,866	0.00%
2018/01/19	0	0.00	4.4	55.97	56.00	-4.4	20,908	-0.02%
2018/01/17	0	56.00	0	0.00	56.30	0	20,787	0.00%
2018/01/16	0.1	56.40	0	0.00	56.60	0.1	20,659	0.00%
2018/01/15	5	55.90	2	56.50	56.50	3	20,518	0.01%
2018/01/12	0	0.00	2	55.80	55.60	-2	20,278	-0.01%
2018/01/11	0	55.10	2	55.20	55.40	-2	20,202	-0.01%
2018/01/10	0.3	55.40	10	56.00	55.60	-9.7	20,285	-0.05%
2018/01/09	0	0.00	2	55.50	55.80	-2	20,010	-0.01%
2018/01/08	0	0.00	40	55.20	55.70	-40	20,036	-0.20%
2018/01/05	0	0.00	2	55.60	55.70	-2	19,793	-0.01%
2018/01/04	2	54.80	1	55.10	55.40	1	19,585	0.01%
2018/01/03	0	0.00	1	54.80	55.20	-1	19,635	-0.01%
2018/01/02	0	0.00	2	54.20	54.20	-2	19,235	-0.01%