國泰金 (2882)-元大-大里德芳券商分點個股進出

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－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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	36.1	54.40	3.1	54.75	54.30	33	27,245	0.12%
2024/05/13	35.3	55.18	10.1	55.66	55.10	25.2	26,962	0.09%
2024/05/10	8.1	54.17	105.1	54.55	55.50	-97	26,191	-0.37%	大賣/
2024/05/09	3	52.03	16.3	51.85	51.70	-13.3	24,534	-0.05%
2024/05/08	0	0.00	1	50.80	50.90	-1	24,131	0.00%
2024/05/07	0.4	50.80	0	0.00	50.90	0.4	24,147	0.00%
2024/05/06	31	50.90	147.1	50.81	50.90	-116.1	24,031	-0.48%	大賣/鉅額交易
2024/05/03	0.7	50.23	1.1	50.40	50.20	-0.4	23,755	0.00%
2024/05/02	0.2	50.46	1	50.40	50.30	-0.8	23,703	0.00%
2024/04/30	1	50.80	9.7	51.14	50.50	-8.7	23,517	-0.04%
2024/04/29	5.1	50.53	6.8	50.32	50.80	-1.7	23,098	-0.01%
2024/04/26	0.5	49.05	1.1	49.19	48.90	-0.6	22,340	0.00%
2024/04/25	10.2	48.45	0	0.00	48.55	10.2	22,428	0.05%
2024/04/24	0	0.00	1	49.25	49.25	-1	22,385	0.00%
2024/04/23	0.1	48.65	1.2	48.80	48.75	-1.1	22,603	0.00%
2024/04/22	1	48.45	4.2	48.38	48.40	-3.2	22,828	-0.01%
2024/04/19	57.3	47.55	0	47.55	47.45	57.2	22,753	0.25%
2024/04/18	35	47.65	8	48.38	48.45	27	22,431	0.12%
2024/04/16	104.3	48.22	4.1	47.81	47.85	100.2	22,176	0.45%	大買/
2024/04/15	2.2	48.77	10	48.90	48.95	-7.8	21,808	-0.04%
2024/04/12	4.1	49.20	8	49.25	49.05	-3.9	21,657	-0.02%
2024/04/11	41.1	49.63	5	49.87	49.70	36	21,353	0.17%
2024/04/10	25.1	48.98	1	48.75	48.75	24.1	20,845	0.12%
2024/04/09	0	0.00	7.2	49.31	49.45	-7.2	20,642	-0.04%
2024/04/08	3.1	48.35	0	0.00	48.35	3.1	20,144	0.02%
2024/04/03	2	48.30	0	0.00	48.05	2	20,142	0.01%
2024/04/02	1	48.75	0	0.00	48.95	1	20,059	0.01%
2024/04/01	4	49.00	1.5	49.00	48.95	2.5	20,092	0.01%
2024/03/29	0	0.00	5	48.60	48.65	-5	19,929	-0.03%
2024/03/28	6.5	48.10	1	48.05	48.25	5.5	19,806	0.03%
2024/03/27	0.3	48.17	50	48.15	48.20	-49.7	19,792	-0.25%
2024/03/26	3	48.20	26	48.09	48.35	-23	19,800	-0.12%
2024/03/25	5.1	48.09	10	48.25	48.10	-4.9	19,822	-0.02%
2024/03/22	0.2	48.20	1.4	48.36	48.55	-1.2	19,755	-0.01%
2024/03/21	5.3	48.29	31.2	48.31	48.55	-25.9	19,329	-0.13%
2024/03/20	2.2	47.66	0	0.00	47.50	2.2	19,083	0.01%
2024/03/19	6	47.74	3	47.27	47.75	3	19,384	0.02%
2024/03/18	1	47.95	10.4	47.54	47.55	-9.4	19,301	-0.05%
2024/03/15	16	47.56	15.8	47.77	47.65	0.2	19,158	0.00%
2024/03/14	36.6	48.05	41.7	47.99	48.30	-5.1	18,269	-0.03%
2024/03/13	21.3	46.69	31.5	46.62	46.80	-10.2	17,370	-0.06%
2024/03/12	13.1	46.29	23.2	46.38	46.50	-10.1	17,141	-0.06%
2024/03/11	13.4	46.06	16.8	46.08	46.05	-3.4	16,726	-0.02%
2024/03/08	12.5	45.11	4.1	45.20	45.30	8.4	16,215	0.05%
2024/03/07	7.1	44.60	6.3	44.91	44.85	0.8	15,741	0.01%
2024/03/06	23.1	44.55	0.6	44.60	44.55	22.5	15,652	0.14%
2024/03/05	23.1	44.81	2	44.80	44.65	21.1	15,917	0.13%
2024/03/04	54	44.70	12	44.66	44.65	42	15,905	0.26%
2024/03/01	24.2	44.67	1	44.70	44.65	23.2	15,930	0.15%
2024/02/29	4	44.55	5	44.80	45.05	-1	15,994	-0.01%
2024/02/27	4.1	44.25	6.5	44.42	44.30	-2.4	15,657	-0.02%
2024/02/26	10.2	44.34	0	44.50	44.30	10.2	15,576	0.07%
2024/02/23	0.6	44.80	0	0.00	44.45	0.6	15,466	0.00%
2024/02/22	3	44.77	0	0.00	44.90	3	15,679	0.02%
2024/02/21	12	44.81	0	0.00	44.75	12	15,691	0.08%
2024/02/20	1.6	44.90	5.1	45.01	45.10	-3.5	15,713	-0.02%
2024/02/19	20	44.90	1.1	44.99	45.00	19	15,792	0.12%
2024/02/16	0.2	44.45	4	44.51	44.55	-3.8	15,816	-0.02%
2024/02/15	15.3	44.10	11	44.13	44.05	4.3	15,933	0.03%
2024/02/05	4.1	43.85	0	0.00	43.90	4.1	15,847	0.03%
2024/02/02	4.1	44.10	1	44.20	44.10	3.1	15,646	0.02%
2024/01/30	0.3	44.04	5	44.10	43.90	-4.7	15,388	-0.03%
2024/01/29	0	44.45	1.4	44.33	44.40	-1.4	15,324	-0.01%
2024/01/26	0	0.00	0.3	44.40	44.50	-0.3	15,340	0.00%
2024/01/25	0.1	44.30	1	44.35	44.35	-1	15,366	-0.01%
2024/01/24	7	44.17	5.3	44.14	44.20	1.7	15,325	0.01%
2024/01/22	1.1	43.90	18	43.91	43.85	-17	15,315	-0.11%
2024/01/19	2	43.28	0	43.60	43.80	2	15,261	0.01%
2024/01/18	7.1	43.29	0	0.00	43.30	7.1	15,132	0.05%
2024/01/17	4.2	43.56	1	43.55	43.30	3.2	14,958	0.02%
2024/01/16	2.6	43.96	0.1	44.20	44.00	2.5	14,499	0.02%
2024/01/15	0.4	44.70	0.2	44.70	44.45	0.2	14,262	0.00%
2024/01/12	0.1	44.72	0	0.00	44.50	0.1	14,417	0.00%
2024/01/11	6.3	44.57	1	44.70	44.60	5.3	14,442	0.04%
2024/01/10	0.3	44.80	2	44.75	44.70	-1.8	14,537	-0.01%
2024/01/08	1.3	45.10	1	45.05	45.10	0.3	14,471	0.00%
2024/01/05	2	44.85	0	45.00	44.85	2	14,492	0.01%
2024/01/04	2	44.85	0	0.00	44.70	2	14,633	0.01%
2024/01/03	1.1	44.91	0	0.00	44.95	1.1	14,958	0.01%
2024/01/02	1	45.30	0	0.00	45.50	1	14,818	0.01%
2023/12/29	3	45.68	1	45.75	45.75	2	14,897	0.01%
2023/12/28	6	45.71	0.6	45.70	45.80	5.4	15,058	0.04%
2023/12/26	0	0.00	1.2	45.20	45.20	-1.2	15,031	-0.01%
2023/12/25	5	45.00	4	44.85	44.85	1	15,071	0.01%
2023/12/22	3	44.69	0	0.00	44.65	3	15,129	0.02%
2023/12/21	2	44.73	0	0.00	44.70	2	15,143	0.01%
2023/12/20	1	45.10	0	0.00	44.85	1	15,167	0.01%
2023/12/19	10.3	44.96	1	45.30	44.90	9.3	15,132	0.06%
2023/12/18	13	45.51	0	0.00	45.50	13	15,242	0.09%
2023/12/15	1	45.80	1.1	45.80	45.85	-0.1	15,385	0.00%
2023/12/14	7.2	45.82	17	45.76	45.90	-9.9	15,090	-0.07%
2023/12/13	16.5	44.64	0	0.00	44.70	16.5	14,626	0.11%
2023/12/12	0.7	44.75	0	0.00	44.75	0.7	14,668	0.01%
2023/12/11	15.1	44.81	1	44.80	44.85	14.1	14,610	0.10%
2023/12/08	17.4	44.88	0.3	45.00	44.85	17.1	14,513	0.12%
2023/12/07	6.5	44.96	0	0.00	45.00	6.5	14,380	0.04%
2023/12/06	2	45.60	0.4	45.65	45.45	1.6	14,160	0.01%
2023/12/05	3.6	45.64	0	0.00	45.55	3.6	14,051	0.03%
2023/12/01	5.1	46.04	0	46.10	46.05	5	13,838	0.04%
2023/11/30	0	0.00	0	45.90	46.50	0	13,738	0.00%
2023/11/29	0	0.00	1	46.00	45.75	-1	13,300	-0.01%
2023/11/28	2	45.75	0	0.00	46.00	2	13,420	0.01%
2023/11/27	2.1	46.04	8	45.81	45.75	-5.9	13,497	-0.04%
2023/11/24	0	0.00	0.2	46.30	46.30	-0.2	13,412	0.00%
2023/11/22	1	46.10	7	46.09	46.30	-6	13,527	-0.04%
2023/11/21	0	0.00	2	46.13	46.15	-2	13,506	-0.01%
2023/11/20	1.4	45.70	0	0.00	45.70	1.4	13,372	0.01%
2023/11/17	2	45.90	1	45.80	45.80	1	13,436	0.01%
2023/11/15	4.2	45.72	0	0.00	45.75	4.2	13,178	0.03%
2023/11/14	0.2	45.50	0	0.00	45.45	0.2	12,979	0.00%
2023/11/13	1	45.20	0	0.00	45.25	1	12,936	0.01%
2023/11/09	0.4	45.05	0	0.00	45.15	0.4	13,107	0.00%
2023/11/08	0.1	45.15	5	45.20	45.05	-5	13,393	-0.04%
2023/11/07	0.1	45.10	0	45.25	45.20	0.1	13,574	0.00%
2023/11/06	0	45.35	0	0.00	45.35	0	13,650	0.00%
2023/11/03	0	0.00	0	45.25	45.35	0	13,730	0.00%
2023/11/02	0	0.00	1.1	44.94	44.85	-1.1	13,962	-0.01%
2023/11/01	0	0.00	3	44.32	44.30	-3	13,947	-0.02%
2023/10/31	1	44.00	0	0.00	43.90	1	14,171	0.01%
2023/10/30	1.3	43.94	0	0.00	43.95	1.3	14,634	0.01%
2023/10/26	0.1	44.00	0	0.00	43.85	0.1	15,462	0.00%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	0.3	44.25	0	0.00	44.15	0.3	15,975	0.00%
2023/10/23	0	44.20	1	44.55	44.10	-1	16,353	-0.01%
2023/10/20	1.3	44.28	5	43.81	44.70	-3.7	16,283	-0.02%
2023/10/19	1.5	45.09	0	0.00	45.10	1.5	16,017	0.01%
2023/10/18	0.1	45.30	1	45.35	45.60	-0.9	15,992	-0.01%
2023/10/17	13	45.25	0	0.00	45.25	13	15,862	0.08%
2023/10/16	0.5	45.30	10	45.18	45.50	-9.5	16,036	-0.06%
2023/10/13	2.1	45.41	0.2	45.65	45.30	2	16,348	0.01%
2023/10/12	0	0.00	3	45.98	46.15	-3	16,565	-0.02%
2023/10/11	0.7	45.75	24.3	45.49	45.95	-23.6	16,466	-0.14%
2023/10/06	1	44.20	0	0.00	44.55	1	16,194	0.01%
2023/10/04	2.5	43.58	1	43.65	43.55	1.5	16,486	0.01%
2023/10/03	5.5	44.13	5	44.10	44.00	0.5	16,314	0.00%
2023/10/02	55	44.55	0	0.00	44.50	55	16,316	0.34%
2023/09/28	3.3	44.64	1	44.85	44.55	2.3	16,601	0.01%
2023/09/27	0	0.00	0.3	44.55	44.60	-0.3	16,568	0.00%
2023/09/26	2.5	44.45	0	0.00	44.45	2.5	16,547	0.02%
2023/09/25	0.1	44.74	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	1	44.95	0	45.05	44.70	1	16,512	0.01%
2023/09/21	8	44.80	2	45.15	44.90	6	16,526	0.04%
2023/09/20	2	46.08	0	0.00	45.70	2	16,348	0.01%
2023/09/19	2.1	46.35	0	0.00	46.35	2.1	16,310	0.01%
2023/09/15	0	46.70	7	46.71	46.65	-7	16,421	-0.04%
2023/09/14	10	46.75	5	46.70	46.90	5	16,289	0.03%
2023/09/13	11	46.60	0.1	46.60	46.75	10.9	16,345	0.07%
2023/09/12	11	46.47	1	46.50	46.65	10	16,622	0.06%
2023/09/11	5	46.30	1.1	46.25	46.55	4	16,620	0.02%
2023/09/08	10.6	46.00	5	46.18	46.30	5.6	16,744	0.03%
2023/09/07	1	45.65	0	0.00	45.70	1	17,001	0.01%
2023/09/06	0.1	45.80	0.4	45.85	45.80	-0.2	17,246	0.00%
2023/09/05	0	0.00	0.2	46.45	46.45	-0.2	17,354	0.00%
2023/09/01	0.1	46.40	10.5	46.51	46.60	-10.4	18,058	-0.06%
2023/08/31	1	46.04	11	45.67	45.60	-10	17,967	-0.06%
2023/08/30	0.1	45.96	1	45.95	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	3	45.72	46.05	-3	18,240	-0.02%
2023/08/28	3	45.25	0	0.00	45.40	3	18,361	0.02%
2023/08/25	0.1	44.60	1	44.65	44.50	-0.9	19,481	0.00%
2023/08/24	10.1	44.47	1	44.60	44.65	9.1	19,716	0.05%
2023/08/23	3.1	44.62	0.1	45.00	44.70	3	20,015	0.02%
2023/08/22	1.1	44.90	0	0.00	45.00	1.1	20,119	0.01%
2023/08/21	3	45.28	0	0.00	45.40	3	20,286	0.01%
2023/08/18	0	0.00	2	45.18	45.20	-2	20,446	-0.01%
2023/08/17	1	45.30	0	0.00	45.30	1	20,594	0.00%
2023/08/16	1	44.90	2	44.75	45.10	-1	20,645	0.00%
2023/08/15	1	45.50	0	0.00	45.40	1	21,046	0.00%
2023/08/14	10.1	45.65	2.2	45.51	45.40	7.9	21,344	0.04%
2023/08/11	4	46.82	7	46.66	46.45	-3	21,395	-0.01%
2023/08/10	0	0.00	1.2	46.50	46.60	-1.2	21,437	-0.01%
2023/08/09	10	46.57	0	46.50	46.45	10	21,514	0.05%
2023/08/08	8	46.96	31	46.86	47.05	-23	21,727	-0.11%
2023/08/07	1	46.50	0	0.00	46.45	1	21,777	0.00%
2023/08/04	8	46.37	1.2	46.30	46.30	6.8	21,795	0.03%
2023/08/02	11.1	46.23	1	46.30	46.20	10.1	21,721	0.05%
2023/08/01	11.1	46.61	21.1	46.91	47.25	-10	21,359	-0.05%
2023/07/31	0	0.00	2	46.00	45.75	-2	20,808	-0.01%
2023/07/28	2	45.65	30	45.65	45.75	-28	20,486	-0.14%
2023/07/27	20	45.87	36.5	45.92	46.00	-16.5	20,452	-0.08%
2023/07/26	0	0.00	5	45.13	45.35	-5	20,136	-0.03%
2023/07/25	1	44.40	1.4	44.29	44.55	-0.4	19,903	0.00%
2023/07/21	0	0.00	1	44.40	44.40	-1	20,007	-0.01%
2023/07/20	1	44.90	2	44.80	44.75	-1	20,025	0.00%
2023/07/19	6	44.96	0	0.00	44.50	6	19,914	0.03%
2023/07/18	11	45.11	9.4	45.02	45.05	1.6	19,807	0.01%
2023/07/17	11.1	44.71	17.3	44.72	45.00	-6.3	19,538	-0.03%
2023/07/14	0	0.00	0.5	44.00	44.10	-0.5	19,244	0.00%
2023/07/13	7	44.00	8.1	43.65	43.60	-1	19,219	-0.01%
2023/07/12	0	0.00	2.1	43.92	44.00	-2.1	19,104	-0.01%
2023/07/11	0.1	43.65	22	43.51	43.60	-22	19,068	-0.12%
2023/07/10	2.2	42.69	0	0.00	42.65	2.2	19,014	0.01%
2023/07/07	5.1	42.14	0.3	42.40	42.25	4.8	18,995	0.03%
2023/07/06	25.4	42.72	0	0.00	42.50	25.4	18,948	0.13%
2023/07/05	0	0.00	30	43.35	43.20	-30	18,679	-0.16%
2023/07/04	1	43.15	0.1	43.30	43.05	1	18,804	0.01%
2023/07/03	0.1	43.40	1.1	43.35	43.30	-1	18,884	-0.01%
2023/06/30	0	43.40	0	0.00	43.15	0	19,065	0.00%
2023/06/29	3.1	43.55	6	43.40	43.40	-3	19,023	-0.02%
2023/06/28	2.1	43.51	0	0.00	43.65	2.1	18,959	0.01%
2023/06/27	3	44.05	0	0.00	44.15	3	18,865	0.02%
2023/06/26	1	44.06	10	44.09	44.05	-9	18,810	-0.05%
2023/06/20	1	44.30	8	44.13	44.35	-7	18,939	-0.04%
2023/06/19	7	43.82	1	43.80	43.90	6	19,245	0.03%
2023/06/16	7	44.12	25.2	44.19	43.90	-18.1	19,296	-0.09%
2023/06/15	7.3	44.35	0	0.00	44.35	7.3	19,510	0.04%
2023/06/14	3	44.57	1	44.45	44.60	2	19,815	0.01%
2023/06/13	23	44.02	1	44.05	44.10	22	20,165	0.11%
2023/06/12	14.4	44.21	2	44.70	44.05	12.4	20,040	0.06%
2023/06/09	37	44.48	0	0.00	44.60	37	20,220	0.18%
2023/06/08	9.2	44.48	0	0.00	44.60	9.2	20,265	0.05%
2023/06/07	6.2	45.09	1	45.40	45.40	5.2	20,307	0.03%
2023/06/06	0.1	45.25	1	45.15	45.25	-1	20,210	0.00%
2023/06/05	1	45.40	35.3	45.26	45.25	-34.3	20,213	-0.17%
2023/06/02	10	44.20	0.3	44.26	44.45	9.7	19,891	0.05%
2023/06/01	15.1	43.86	14	44.13	44.00	1.1	19,911	0.01%
2023/05/31	16	44.36	6.1	44.31	44.30	9.9	19,733	0.05%
2023/05/30	28	44.61	5	44.76	44.50	23	18,585	0.12%
2023/05/29	20	44.98	1.2	45.24	44.75	18.8	18,760	0.10%
2023/05/26	1.5	43.85	0.4	44.20	43.90	1.1	18,509	0.01%
2023/05/25	7.4	44.19	1	44.45	44.05	6.4	18,466	0.03%
2023/05/24	0.1	44.58	2	44.53	44.80	-1.9	18,428	-0.01%
2023/05/23	0.2	44.88	0.1	45.15	44.80	0.1	18,451	0.00%
2023/05/22	0	0.00	1	45.15	45.15	-1	18,615	-0.01%
2023/05/19	0	0.00	23.2	44.95	45.15	-23.2	18,867	-0.12%
2023/05/18	1	44.25	19.3	44.28	44.40	-18.3	18,393	-0.10%
2023/05/17	0.1	43.50	5	43.95	43.95	-4.9	18,294	-0.03%
2023/05/16	0	0.00	1	43.45	43.60	-1	18,227	-0.01%
2023/05/15	0.1	42.65	2	43.03	43.35	-1.9	18,107	-0.01%
2023/05/12	3.2	42.80	2	42.80	42.65	1.2	18,034	0.01%
2023/05/11	0	0.00	8.1	43.41	43.70	-8.1	17,729	-0.05%
2023/05/10	4.2	42.92	5	43.01	43.05	-0.8	17,471	0.00%
2023/05/09	0.1	43.30	15	43.28	43.50	-15	17,476	-0.09%
2023/05/08	0	42.90	23	42.81	43.05	-23	17,565	-0.13%
2023/05/05	0	42.50	11.1	42.42	42.65	-11	17,742	-0.06%
2023/05/04	5.1	42.40	3	42.23	42.50	2.1	18,392	0.01%
2023/05/03	0.1	42.33	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	4	42.18	8	42.35	42.50	-4	19,081	-0.02%
2023/04/28	1	42.05	0.1	42.20	42.45	0.9	19,559	0.00%
2023/04/27	0	42.20	9.4	42.11	42.25	-9.4	19,728	-0.05%
2023/04/26	0	42.25	2	42.00	42.35	-2	19,928	-0.01%
2023/04/25	0	0.00	57	42.60	42.60	-57	20,081	-0.28%
2023/04/24	2.5	42.54	5	42.50	42.65	-2.5	20,163	-0.01%
2023/04/21	2.3	42.66	0	0.00	42.70	2.3	20,326	0.01%
2023/04/20	0.5	42.75	1.2	42.88	42.95	-0.7	20,474	0.00%
2023/04/19	16	42.84	0	0.00	42.75	16	21,138	0.08%
2023/04/18	1.5	42.92	0.2	43.03	43.10	1.3	21,287	0.01%
2023/04/17	3	43.02	2	43.05	43.20	1	21,528	0.00%
2023/04/14	0	0.00	11	43.05	43.15	-11	21,676	-0.05%
2023/04/13	1.5	42.77	2	42.78	42.60	-0.5	21,991	0.00%
2023/04/12	0	0.00	1.9	42.78	42.95	-1.9	23,366	-0.01%
2023/04/11	0	0.00	10.2	42.61	42.65	-10.2	23,436	-0.04%
2023/04/10	0	0.00	14	42.46	42.55	-14	23,472	-0.06%
2023/04/07	1	42.15	10.2	42.25	42.25	-9.2	23,431	-0.04%
2023/04/06	0.1	41.80	10	41.95	42.00	-9.9	23,302	-0.04%
2023/03/31	0	41.85	8	41.74	41.80	-8	23,594	-0.03%
2023/03/30	2	41.77	4	41.65	41.60	-2	23,594	-0.01%
2023/03/29	1	41.50	1	41.70	41.85	0	23,677	0.00%
2023/03/28	1.1	41.55	1	41.70	41.55	0.1	23,992	0.00%
2023/03/27	3.1	41.30	15	41.18	41.35	-11.9	24,166	-0.05%
2023/03/24	1	41.35	2	41.30	41.30	-1	24,527	0.00%
2023/03/23	7.2	41.40	6.1	41.17	41.55	1.1	24,585	0.00%
2023/03/22	14	41.34	12	41.18	41.35	2	24,551	0.01%
2023/03/21	6.6	40.78	5	40.89	40.75	1.6	24,426	0.01%
2023/03/20	76.8	40.23	1	40.20	40.20	75.8	24,598	0.31%
2023/03/17	3	40.97	0	0.00	41.00	3	24,387	0.01%
2023/03/16	19.8	40.64	4	40.56	40.50	15.8	24,373	0.06%
2023/03/15	10.1	41.75	1	41.95	41.50	9	24,276	0.04%
2023/03/14	16.9	41.65	22	41.71	41.55	-5.1	24,661	-0.02%
2023/03/13	10.1	42.21	14.1	42.11	42.30	-4	24,935	-0.02%
2023/03/10	26.5	42.88	3	42.73	42.70	23.5	25,078	0.09%
2023/03/09	1	43.65	0	43.80	43.65	1	25,129	0.00%
2023/03/08	4.1	43.40	3	43.45	43.75	1.1	25,940	0.00%
2023/03/07	2.1	43.60	0	0.00	43.75	2.1	26,525	0.01%
2023/03/06	2.2	43.55	7.9	43.51	43.60	-5.7	26,702	-0.02%
2023/03/03	4.3	42.96	0.5	42.95	42.90	3.8	26,792	0.01%
2023/03/02	3	42.78	0	0.00	43.00	3	26,977	0.01%
2023/03/01	2.2	42.99	0	0.00	42.75	2.2	27,137	0.01%
2023/02/24	0	0.00	4	43.40	43.45	-4	26,962	-0.01%
2023/02/23	0	43.40	3	43.37	43.30	-3	26,909	-0.01%
2023/02/22	0.1	43.45	2	43.35	43.35	-1.9	26,842	-0.01%
2023/02/21	23.3	43.75	0	0.00	43.85	23.3	26,799	0.09%
2023/02/20	2.2	44.03	1	44.35	44.45	1.2	26,879	0.00%
2023/02/17	10	43.83	43.1	43.73	44.00	-33.1	26,840	-0.12%
2023/02/16	18	43.04	1	43.05	43.05	17	26,950	0.06%
2023/02/15	6	43.52	0	0.00	42.95	6	27,722	0.02%
2023/02/14	16	43.33	15	43.64	43.60	1	27,665	0.00%
2023/02/13	14.1	42.86	0	0.00	42.90	14.1	27,674	0.05%
2023/02/10	5.5	42.61	3	42.60	42.65	2.5	27,777	0.01%
2023/02/09	10.7	42.68	0	0.00	42.60	10.7	27,815	0.04%
2023/02/08	0	0.00	3.4	42.91	42.85	-3.4	27,871	-0.01%
2023/02/07	4	42.88	5	43.02	42.80	-1	27,990	0.00%
2023/02/06	3.3	42.75	6	42.74	42.65	-2.7	28,020	-0.01%
2023/02/03	5.2	43.52	0.1	43.60	43.30	5.1	27,859	0.02%
2023/02/02	1	44.20	23.3	43.64	44.05	-22.3	27,739	-0.08%
2023/02/01	1.5	42.88	8.1	42.94	43.00	-6.6	27,346	-0.02%
2023/01/31	20.3	42.65	5	42.67	42.55	15.3	27,273	0.06%
2023/01/30	20.1	42.65	20.3	42.65	42.70	-0.2	27,171	0.00%
2023/01/17	2.5	42.00	2.1	41.99	42.00	0.4	26,752	0.00%
2023/01/16	2	41.88	6.5	41.98	41.75	-4.5	26,590	-0.02%
2023/01/13	0.1	41.99	2	41.95	41.80	-1.9	27,003	-0.01%
2023/01/12	4.5	41.69	3.1	41.68	41.70	1.4	27,100	0.01%
2023/01/11	2.1	41.50	3.1	41.62	41.40	-1	27,226	0.00%
2023/01/10	6.1	41.50	1.4	41.70	41.70	4.7	27,398	0.02%
2023/01/09	0.8	41.55	26.2	41.62	42.00	-25.3	27,590	-0.09%
2023/01/06	1	40.25	7.4	40.60	40.75	-6.4	27,378	-0.02%
2023/01/05	1	40.10	9.1	40.24	40.25	-8.1	28,347	-0.03%
2023/01/04	4.4	40.01	2.1	40.00	39.95	2.3	28,290	0.01%
2023/01/03	6	39.90	3.1	39.98	39.95	2.9	28,532	0.01%
2022/12/30	27.4	39.97	52.5	40.00	40.00	-25.1	28,201	-0.09%
2022/12/29	5.5	40.18	1.1	40.26	40.10	4.4	26,812	0.02%
2022/12/28	12	40.98	2.1	41.00	40.65	10	27,146	0.04%
2022/12/27	0	0.00	12.9	41.12	41.15	-12.9	27,356	-0.05%
2022/12/26	1	41.00	2	41.10	41.00	-1	27,657	0.00%
2022/12/23	1	41.25	5	41.07	41.15	-4	28,154	-0.01%
2022/12/22	5	40.10	0	0.00	40.40	5	28,137	0.02%
2022/12/21	2.1	40.05	0	0.00	40.00	2.1	28,540	0.01%
2022/12/20	7.8	40.06	3	40.00	40.15	4.8	28,645	0.02%
2022/12/19	9	40.21	1	40.55	40.15	8	28,562	0.03%
2022/12/16	8.2	40.31	4	40.28	40.20	4.2	28,483	0.01%
2022/12/15	24.3	40.57	0	0.00	40.60	24.3	28,536	0.09%
2022/12/14	3	40.95	1	40.95	40.90	2	28,476	0.01%
2022/12/13	4.9	40.94	4	41.01	40.95	0.9	28,389	0.00%
2022/12/12	9.3	40.73	6	40.71	41.00	3.3	28,282	0.01%
2022/12/09	22	41.08	7	41.07	41.10	15	28,268	0.05%
2022/12/08	20	40.94	0	0.00	40.75	20	28,141	0.07%
2022/12/07	7	41.59	1	41.50	41.40	6	28,225	0.02%
2022/12/06	17.2	41.82	3	41.53	41.40	14.2	28,216	0.05%
2022/12/05	13	42.93	0	0.00	42.85	13	27,965	0.05%
2022/12/02	0	44.05	0.5	44.05	44.00	-0.5	27,585	0.00%
2022/12/01	17	44.07	15	44.07	44.15	2	27,673	0.01%
2022/11/30	13.3	43.60	3.7	43.69	43.55	9.6	27,240	0.04%
2022/11/29	0	42.81	9	43.02	43.45	-9	26,436	-0.03%
2022/11/28	3	42.02	0	0.00	42.00	3	26,038	0.01%
2022/11/25	0	42.75	24.1	42.70	42.55	-24.1	26,098	-0.09%
2022/11/24	18	42.73	3	42.75	42.55	15	26,129	0.06%
2022/11/23	1.3	42.64	0	42.50	42.75	1.2	26,779	0.00%
2022/11/22	1	41.60	7	41.91	42.20	-6	26,833	-0.02%
2022/11/21	5	42.00	3	42.13	42.10	2	26,610	0.01%
2022/11/18	0	0.00	6	41.97	41.90	-6	26,485	-0.02%
2022/11/17	5	41.25	1	41.20	41.55	4	26,412	0.02%
2022/11/16	5.1	41.70	16	42.28	41.70	-11	26,379	-0.04%
2022/11/15	0	42.00	2.5	42.10	42.40	-2.5	26,222	-0.01%
2022/11/14	1.1	41.80	8.1	41.95	41.75	-7	25,892	-0.03%
2022/11/11	11	41.57	88	41.30	41.90	-77	25,414	-0.30%
2022/11/10	2.2	39.71	0.2	39.90	39.65	1.9	24,727	0.01%
2022/11/09	0	40.20	6.1	40.05	40.15	-6.1	24,595	-0.02%
2022/11/08	1	39.55	1	39.75	39.70	0	24,398	0.00%
2022/11/07	3.2	39.14	3	39.38	39.55	0.2	24,294	0.00%
2022/11/04	0.4	38.80	1	38.90	38.95	-0.6	24,403	0.00%
2022/11/03	5.5	38.26	5	38.65	38.85	0.5	24,406	0.00%
2022/11/02	0	0.00	6	38.13	38.50	-6	24,309	-0.02%
2022/11/01	6	38.05	3	38.03	38.10	3	24,291	0.01%
2022/10/31	1.1	37.93	0	0.00	37.80	1.1	24,394	0.00%
2022/10/28	1	38.45	4	38.29	38.25	-3	24,292	-0.01%
2022/10/27	2.2	38.62	7	38.81	38.50	-4.9	24,119	-0.02%
2022/10/26	0.1	38.43	8	38.53	38.50	-8	24,305	-0.03%
2022/10/25	5	37.40	1	37.35	37.50	4	24,108	0.02%
2022/10/24	5.1	36.90	6	37.08	37.00	-0.9	24,068	0.00%
2022/10/21	25.3	36.62	11	36.78	36.55	14.3	24,012	0.06%
2022/10/20	3	37.10	4	37.61	37.85	-1	23,418	0.00%
2022/10/19	15.2	38.09	10	38.30	38.30	5.2	23,093	0.02%
2022/10/18	5	38.12	14.2	37.89	38.15	-9.2	22,896	-0.04%
2022/10/17	5.5	37.45	11	37.22	37.65	-5.5	22,912	-0.02%
2022/10/14	4	37.74	7	38.27	37.65	-3	22,757	-0.01%
2022/10/13	35.9	38.18	3	37.66	37.45	32.8	22,489	0.15%
2022/10/12	15.1	39.54	20	39.68	39.55	-4.9	21,438	-0.02%
2022/10/11	50.5	39.70	5	39.70	39.60	45.5	21,428	0.21%
2022/10/07	6.1	40.69	5	40.72	40.50	1.1	21,263	0.01%
2022/10/06	2	40.75	7	40.70	40.80	-5	21,251	-0.02%
2022/10/05	0.2	40.81	18.2	41.01	40.75	-18	21,353	-0.08%
2022/10/04	12	39.34	1	39.35	39.55	11	21,088	0.05%
2022/10/03	11.1	39.03	0	0.00	39.00	11.1	20,804	0.05%
2022/09/30	1.2	39.67	8	39.47	39.95	-6.8	20,796	-0.03%
2022/09/29	6.1	39.89	6	40.03	40.15	0.1	20,805	0.00%
2022/09/28	24.2	39.98	1	39.95	39.80	23.2	20,810	0.11%
2022/09/27	8.2	41.00	4	41.09	40.95	4.1	20,639	0.02%
2022/09/26	26.1	41.52	3.1	41.36	41.50	23	21,366	0.11%
2022/09/23	3.1	41.77	0.4	42.10	42.10	2.8	21,834	0.01%
2022/09/22	12.3	41.57	0	0.00	41.65	12.3	22,219	0.06%
2022/09/21	0	0.00	0.1	43.00	42.55	-0.1	22,120	0.00%
2022/09/20	6.1	43.10	8.3	43.11	43.05	-2.2	22,130	-0.01%
2022/09/19	4.1	42.78	0	0.00	42.75	4.1	22,164	0.02%
2022/09/16	8	42.71	16.1	42.86	42.80	-8.1	22,159	-0.04%
2022/09/15	2.4	42.85	2.1	43.25	43.10	0.3	22,064	0.00%
2022/09/14	10.9	42.78	3.5	42.69	42.85	7.3	22,111	0.03%
2022/09/13	7.3	43.88	2	43.83	43.65	5.3	22,175	0.02%
2022/09/12	11.1	43.97	0.1	44.00	44.05	11	22,134	0.05%
2022/09/08	7.1	43.07	3	43.10	43.15	4.1	22,224	0.02%
2022/09/07	12.3	43.22	12	43.63	43.15	0.3	22,064	0.00%
2022/09/06	1	44.30	0	0.00	44.25	1	21,669	0.00%
2022/09/05	2	44.00	0	0.00	44.05	2	21,726	0.01%
2022/09/02	4	44.15	8	44.13	44.05	-4	21,799	-0.02%
2022/09/01	4.1	44.15	1	44.05	44.55	3.1	21,565	0.01%
2022/08/31	5.1	44.50	2	44.75	44.55	3.1	21,355	0.01%
2022/08/30	52.3	44.62	0	0.00	44.45	52.3	21,176	0.25%
2022/08/29	30.3	45.53	0	0.00	45.60	30.3	20,453	0.15%
2022/08/26	2	46.73	0	0.00	46.75	2	20,276	0.01%
2022/08/25	2	46.40	0	0.00	46.55	2	20,411	0.01%
2022/08/24	7	46.55	15	46.21	46.35	-8	20,674	-0.04%
2022/08/23	7.1	46.44	0	0.00	46.35	7.1	21,202	0.03%
2022/08/22	0.1	47.20	0	0.00	46.85	0.1	21,431	0.00%
2022/08/18	2.2	47.09	0	0.00	47.25	2.2	22,138	0.01%
2022/08/17	0.1	47.35	2	47.20	47.45	-1.9	22,675	-0.01%
2022/08/16	3	47.13	9	47.23	47.10	-6	22,832	-0.03%
2022/08/15	5	47.42	1	47.40	47.30	4	22,986	0.02%
2022/08/12	15.8	47.31	0	0.00	47.25	15.8	23,091	0.07%
2022/08/11	15	46.85	16	47.03	47.20	-1	23,318	0.00%
2022/08/10	7	46.15	0	0.00	46.40	7	23,541	0.03%
2022/08/09	4	46.09	0.1	46.32	46.10	3.9	23,832	0.02%
2022/08/08	16	45.66	0	0.00	46.15	16	24,081	0.07%
2022/08/05	1	45.70	1	45.50	45.75	0	24,454	0.00%
2022/08/04	1	44.95	1	44.95	44.85	0	24,900	0.00%
2022/08/03	9	44.66	3	44.72	44.95	6	25,328	0.02%
2022/08/02	12.1	44.68	2	44.90	44.85	10.1	25,763	0.04%
2022/08/01	5	45.35	3	45.27	45.45	2	25,797	0.01%
2022/07/29	9	45.66	1	45.80	45.50	8	25,923	0.03%
2022/07/28	2	45.63	1	45.60	45.80	1	26,137	0.00%
2022/07/27	2	45.10	1	45.25	45.25	1	26,025	0.00%
2022/07/26	1	45.50	4	45.51	45.60	-3	25,939	-0.01%
2022/07/25	0	0.00	6.1	45.41	45.55	-6.1	25,920	-0.02%
2022/07/22	1.2	44.96	2	44.90	45.00	-0.8	26,096	0.00%
2022/07/21	10.2	44.45	0.2	44.95	45.05	10	25,997	0.04%
2022/07/20	2	45.33	0.5	45.20	44.90	1.5	25,840	0.01%
2022/07/19	2	44.85	4	45.00	44.95	-2	25,852	-0.01%
2022/07/18	3	45.00	6.6	45.13	45.20	-3.6	25,908	-0.01%
2022/07/15	13.5	44.25	0	0.00	44.15	13.5	25,818	0.05%
2022/07/14	1.4	45.28	0	0.00	45.00	1.4	25,713	0.01%
2022/07/13	0	0.00	3	45.42	45.50	-3	25,681	-0.01%
2022/07/12	8.2	44.15	0.1	44.10	43.80	8	25,547	0.03%
2022/07/11	1	44.80	4	45.05	45.05	-3	25,405	-0.01%
2022/07/08	9.1	44.82	0.1	45.40	44.80	9	25,391	0.04%
2022/07/07	6.3	44.72	0	0.00	45.05	6.3	25,204	0.02%
2022/07/06	19.2	45.40	1	45.10	44.95	18.2	24,767	0.07%
2022/07/05	0.1	46.85	11.4	46.69	46.75	-11.3	24,464	-0.05%
2022/07/04	20.1	45.40	0	0.00	45.50	20.1	24,130	0.08%
2022/07/01	8.5	50.37	1	49.90	49.70	7.5	23,435	0.03%
2022/06/30	8	51.47	2	51.50	50.90	6	22,938	0.03%
2022/06/29	3	52.53	1	52.70	52.80	2	22,573	0.01%
2022/06/28	2	53.70	11	53.79	53.80	-9	22,282	-0.04%
2022/06/27	6	53.68	1	54.20	53.50	5	22,246	0.02%
2022/06/24	2	53.60	0	0.00	53.40	2	22,146	0.01%
2022/06/23	16	52.91	0	0.00	53.00	16	22,070	0.07%
2022/06/21	0	0.00	14	53.69	54.20	-14	21,818	-0.06%
2022/06/20	11.7	51.68	2	53.50	51.80	9.7	21,646	0.04%
2022/06/17	1	52.80	6	52.90	53.00	-5	21,328	-0.02%
2022/06/16	4	53.75	2.7	54.06	53.70	1.3	21,114	0.01%
2022/06/15	2	53.50	2	53.65	53.60	0	21,307	0.00%
2022/06/14	10	53.51	1	53.60	53.40	9	21,655	0.04%
2022/06/13	3.2	53.31	2.1	53.70	53.80	1.1	21,737	0.00%
2022/06/10	0.1	54.80	12.5	54.35	54.80	-12.4	21,637	-0.06%
2022/06/09	0	0.00	8.1	54.80	54.80	-8.1	21,695	-0.04%
2022/06/08	0.1	55.00	0	0.00	54.80	0.1	21,644	0.00%
2022/06/07	0	55.00	0	0.00	54.80	0	21,762	0.00%
2022/06/06	0.1	54.90	4	54.75	54.80	-3.9	21,784	-0.02%
2022/06/02	6	54.37	10	54.50	54.50	-4	22,417	-0.02%
2022/06/01	4	54.88	2	54.90	54.70	2	22,979	0.01%
2022/05/31	5.5	54.41	9	54.43	55.70	-3.5	22,896	-0.02%
2022/05/30	8	53.90	15	54.01	54.00	-7	22,429	-0.03%
2022/05/27	19.1	52.60	4	52.55	52.60	15.1	22,288	0.07%
2022/05/26	8	51.56	10.1	51.81	51.50	-2.1	22,215	-0.01%
2022/05/25	8.2	51.49	4	51.43	51.40	4.2	22,592	0.02%
2022/05/24	16.1	52.06	5	52.00	52.00	11.1	22,536	0.05%
2022/05/23	0.1	52.51	2	52.80	52.30	-1.9	22,330	-0.01%
2022/05/20	2.6	53.22	22	53.00	52.90	-19.4	22,422	-0.09%
2022/05/19	30	52.92	10	52.74	52.70	20	22,386	0.09%
2022/05/18	1	53.20	2	53.75	54.10	-1	22,267	0.00%
2022/05/17	14.1	52.96	4	52.60	52.60	10.1	22,037	0.05%
2022/05/16	13	53.71	7	53.11	53.20	6	21,829	0.03%
2022/05/13	29.1	54.32	2	54.20	54.30	27.1	21,687	0.13%
2022/05/12	14	55.06	21	55.14	54.10	-7	21,631	-0.03%
2022/05/11	29.2	56.88	1	56.60	56.20	28.2	21,071	0.13%
2022/05/10	7.1	57.86	2.2	57.87	58.00	4.9	20,754	0.02%
2022/05/09	9.2	59.45	20	59.35	58.70	-10.8	20,458	-0.05%
2022/05/06	4.5	61.11	0	0.00	61.20	4.5	20,385	0.02%
2022/05/05	7.2	62.59	1	62.50	62.30	6.2	20,764	0.03%
2022/05/04	0	0.00	5.2	62.79	62.90	-5.2	20,627	-0.02%
2022/05/03	0	0.00	2	62.15	62.30	-2	21,465	-0.01%
2022/04/29	6.1	62.53	0	0.00	62.50	6.1	21,850	0.03%
2022/04/28	15.1	61.53	0	0.00	62.10	15.1	22,381	0.07%
2022/04/27	11	62.24	8	62.33	62.00	3	22,558	0.01%
2022/04/26	3	63.73	6.1	63.86	64.00	-3.1	22,855	-0.01%
2022/04/25	14.2	62.94	2	63.45	63.80	12.2	23,163	0.05%
2022/04/22	2	63.80	20	63.60	64.20	-18	23,431	-0.08%
2022/04/21	0.2	63.30	1	63.90	63.90	-0.8	24,414	0.00%
2022/04/20	1.8	63.45	1	63.40	63.90	0.8	25,839	0.00%
2022/04/19	24	63.15	2	63.45	62.70	22	26,378	0.08%
2022/04/18	2	63.00	3	63.53	62.80	-1	27,777	0.00%
2022/04/15	8.2	63.99	24.1	64.00	64.00	-15.9	27,751	-0.06%
2022/04/14	0	0.00	0.1	64.90	64.70	-0.1	27,884	0.00%
2022/04/13	0	0.00	13	65.30	65.40	-13	27,974	-0.05%
2022/04/12	3	64.50	3	64.63	64.90	0	27,981	0.00%
2022/04/11	0	0.00	0.1	65.20	64.80	-0.1	28,013	0.00%
2022/04/08	1	64.90	0.2	64.80	65.00	0.8	28,067	0.00%
2022/04/07	1	64.70	12	64.62	64.80	-11	28,116	-0.04%
2022/04/06	2	64.90	6	64.97	65.50	-4	28,488	-0.01%
2022/04/01	0	0.00	13	65.00	65.00	-13	28,650	-0.05%
2022/03/31	2	64.60	11	64.53	64.50	-9	28,580	-0.03%
2022/03/30	7	64.40	35	64.49	64.40	-28	28,688	-0.10%
2022/03/29	0	0.00	0	63.60	63.80	0	28,632	0.00%
2022/03/25	24	63.60	0.1	63.80	63.50	24	28,679	0.08%
2022/03/24	1	63.81	0	0.00	64.30	1	28,745	0.00%
2022/03/23	2.5	64.68	102.1	64.84	64.80	-99.6	28,715	-0.35%	大賣/
2022/03/22	0.2	63.40	2	63.50	63.60	-1.8	28,460	-0.01%
2022/03/21	4	63.48	6.2	63.44	63.60	-2.2	28,562	-0.01%
2022/03/18	2	63.55	0	63.44	63.30	2	28,550	0.01%
2022/03/17	4.2	62.88	16.2	62.98	63.10	-12	28,392	-0.04%
2022/03/16	20.3	61.60	1	61.99	62.00	19.3	28,028	0.07%
2022/03/15	2	61.20	1	61.20	61.30	1	27,888	0.00%
2022/03/14	1.5	60.87	0	0.00	61.20	1.5	27,942	0.01%
2022/03/11	20	60.30	6	60.28	60.30	14	28,019	0.05%
2022/03/10	1	59.53	0	0.00	60.30	1	28,069	0.00%
2022/03/09	4	59.23	1.3	59.08	59.00	2.7	27,951	0.01%
2022/03/08	6.1	58.27	13.5	58.21	58.50	-7.4	27,980	-0.03%
2022/03/07	11.6	59.19	3	59.23	59.40	8.6	27,493	0.03%
2022/03/04	9.4	61.35	10	61.40	61.20	-0.6	27,369	0.00%
2022/03/03	5	62.24	2	62.40	62.10	3	27,473	0.01%
2022/03/02	5.3	61.97	1	62.00	62.00	4.3	28,000	0.02%
2022/03/01	23.4	61.78	11.1	61.96	62.60	12.3	28,021	0.04%
2022/02/25	32.7	61.99	5	62.30	62.30	27.7	27,836	0.10%
2022/02/24	3.1	63.07	20	63.11	63.00	-16.9	27,194	-0.06%
2022/02/23	5.9	63.72	1	63.80	63.70	4.9	26,972	0.02%
2022/02/22	12.1	63.64	43.7	63.62	63.70	-31.6	27,302	-0.12%
2022/02/21	23	64.57	0	0.00	64.60	23	27,870	0.08%
2022/02/18	1	64.10	1.7	64.58	64.60	-0.7	28,908	0.00%
2022/02/17	15	64.57	5.2	64.87	64.70	9.8	28,921	0.03%
2022/02/16	6	64.73	2	64.60	64.80	4	29,058	0.01%
2022/02/15	5	64.44	10	64.50	64.30	-5	29,080	-0.02%
2022/02/14	29.1	63.98	20	63.96	64.20	9.1	28,997	0.03%
2022/02/11	10.4	65.70	1	65.30	65.60	9.4	28,556	0.03%
2022/02/10	5	65.44	5	65.50	65.80	0	28,542	0.00%
2022/02/09	6.7	66.02	0.2	66.00	66.00	6.6	28,438	0.02%
2022/02/08	9	66.05	9	65.89	66.00	0	28,310	0.00%
2022/02/07	20.2	65.00	5	65.12	65.70	15.2	28,037	0.05%
2022/01/26	21.1	63.29	2.1	63.40	63.30	19	27,436	0.07%
2022/01/25	19.1	62.82	1	62.70	63.00	18.1	27,281	0.07%
2022/01/24	4.2	64.00	57	63.98	64.30	-52.8	26,533	-0.20%
2022/01/21	15.7	64.81	5	64.70	64.40	10.7	26,308	0.04%
2022/01/20	4	65.23	16	65.39	65.80	-12	25,817	-0.05%
2022/01/19	11	66.08	21	65.94	66.10	-10	25,418	-0.04%
2022/01/18	7.2	66.79	1	66.90	66.90	6.2	25,119	0.02%
2022/01/17	49	67.13	11.1	66.72	66.50	37.9	24,722	0.15%
2022/01/14	27.8	67.77	13.4	67.47	67.70	14.3	24,258	0.06%
2022/01/13	8.7	66.60	41	65.96	67.40	-32.3	23,316	-0.14%
2022/01/12	13	64.61	23.2	64.58	64.70	-10.2	21,953	-0.05%
2022/01/11	8.1	63.46	73.7	64.00	64.50	-65.7	21,511	-0.31%
2022/01/10	2	61.95	7	62.00	62.10	-5	20,409	-0.02%
2022/01/07	3	62.07	2	62.30	62.00	1	20,966	0.00%
2022/01/06	0	0.00	14	61.87	62.00	-14	20,926	-0.07%
2022/01/05	2	61.80	1	61.70	61.90	1	21,025	0.00%
2022/01/04	15.1	61.73	12.1	61.81	62.00	3	21,301	0.01%
2022/01/03	15	61.79	4.1	62.40	61.60	10.9	21,247	0.05%
2021/12/30	24.6	62.61	12	62.69	62.50	12.6	21,312	0.06%
2021/12/29	18.3	63.03	137.1	63.05	63.00	-118.8	21,562	-0.55%	大賣/鉅額交易
2021/12/28	24.2	62.05	23.4	62.16	62.30	0.9	21,270	0.00%
2021/12/27	22	61.21	6	61.23	61.30	16	21,022	0.08%
2021/12/24	4.1	61.22	2	61.05	61.10	2.1	21,269	0.01%
2021/12/23	14	60.30	0	60.40	60.50	14	21,191	0.07%
2021/12/22	2	60.20	3.7	60.25	60.30	-1.7	21,569	-0.01%
2021/12/21	1.3	60.24	2	60.40	60.30	-0.7	21,880	0.00%
2021/12/20	8.1	59.99	4	59.90	59.90	4.1	22,127	0.02%
2021/12/17	0.2	60.50	3	60.33	60.50	-2.8	22,128	-0.01%
2021/12/16	5.2	60.14	4	60.10	60.30	1.2	22,181	0.01%
2021/12/15	10.2	59.99	7	59.94	59.80	3.2	23,144	0.01%
2021/12/14	2	60.25	1.2	60.20	60.20	0.8	23,418	0.00%
2021/12/13	0	0.00	1	61.00	60.70	-1	23,489	0.00%
2021/12/10	4.3	60.52	18	60.74	60.50	-13.7	23,478	-0.06%
2021/12/09	11	60.56	10	60.60	60.70	1	23,745	0.00%
2021/12/08	36	60.89	1.1	60.73	60.70	34.9	24,282	0.14%
2021/12/07	20.2	59.93	0.1	60.10	60.70	20.1	24,250	0.08%
2021/12/06	2.2	59.82	1	59.50	60.00	1.2	24,185	0.00%
2021/12/03	3	60.13	3	60.07	59.90	0	24,450	0.00%
2021/12/02	6	59.47	3	59.40	59.50	3	24,487	0.01%
2021/12/01	1	59.30	1	59.20	59.90	0	24,530	0.00%
2021/11/30	7.1	59.41	2	59.90	60.00	5.1	24,737	0.02%
2021/11/29	10.2	59.44	50	59.57	59.30	-39.8	24,589	-0.16%
2021/11/26	57.2	60.45	25	60.48	60.20	32.2	24,564	0.13%
2021/11/25	10.3	61.13	1	61.30	61.60	9.3	24,616	0.04%
2021/11/24	2.1	61.45	1	61.20	61.10	1.1	25,499	0.00%
2021/11/23	34	61.26	1	61.10	60.80	33	26,165	0.13%
2021/11/22	3	61.13	1	61.60	61.10	2	26,300	0.01%
2021/11/19	33.2	62.15	2.1	61.87	61.80	31.1	26,148	0.12%
2021/11/18	32	62.83	23.1	62.97	63.00	8.9	26,009	0.03%
2021/11/17	48	61.29	21.1	61.16	62.20	26.9	25,582	0.11%
2021/11/16	14	59.61	24.2	59.81	60.00	-10.2	24,753	-0.04%
2021/11/15	21	59.62	12.1	59.70	59.70	8.9	25,028	0.04%
2021/11/12	3	58.80	1.2	58.80	58.90	1.8	25,037	0.01%
2021/11/11	56	58.43	0	0.00	58.60	56	25,109	0.22%
2021/11/10	1	58.50	1	58.60	58.60	0	25,537	0.00%
2021/11/09	1	58.50	16	58.41	58.50	-15	25,888	-0.06%
2021/11/08	18	58.34	0	0.00	58.70	18	26,117	0.07%
2021/11/05	3	58.07	1.7	58.38	58.50	1.4	26,758	0.01%
2021/11/04	14	58.26	6	58.20	57.90	8	26,864	0.03%
2021/11/03	2.2	57.46	0	0.00	57.60	2.2	27,081	0.01%
2021/11/02	4	58.00	15	57.64	57.40	-11	27,239	-0.04%
2021/11/01	20.2	57.97	7	57.70	57.60	13.2	27,260	0.05%
2021/10/29	7.1	57.59	0	0.00	58.10	7.1	27,334	0.03%
2021/10/28	7	58.24	2.2	58.12	58.10	4.8	27,308	0.02%
2021/10/27	8.1	58.52	1.2	58.78	58.70	6.9	27,635	0.02%
2021/10/26	7	59.00	63.7	58.80	59.10	-56.7	27,866	-0.20%
2021/10/25	1	58.70	23	58.16	58.40	-22	28,078	-0.08%
2021/10/22	0	0.00	2.2	58.40	58.30	-2.2	29,110	-0.01%
2021/10/21	1	58.70	3.1	58.89	58.70	-2.1	29,638	-0.01%
2021/10/20	9	58.31	14	58.84	58.30	-5	30,673	-0.02%
2021/10/19	10	58.63	12	59.08	58.40	-2	31,486	-0.01%
2021/10/18	2.3	58.66	6	58.73	58.70	-3.8	32,501	-0.01%
2021/10/15	21	57.29	44	57.92	58.30	-23	32,787	-0.07%
2021/10/14	1	56.60	10	56.50	56.60	-9	33,317	-0.03%
2021/10/13	52.6	56.43	1	57.00	56.20	51.6	33,994	0.15%
2021/10/12	13.1	56.01	7	56.04	56.40	6.1	34,767	0.02%
2021/10/08	4	57.10	6.1	57.25	57.10	-2.1	35,161	-0.01%
2021/10/07	5	57.34	10	57.60	57.10	-5	35,822	-0.01%
2021/10/06	11.1	56.49	1	57.10	57.10	10.1	36,388	0.03%
2021/10/05	20	55.87	3	56.17	56.40	17	37,311	0.05%
2021/10/04	1.6	56.86	3	56.73	56.60	-1.5	37,369	0.00%
2021/10/01	24	56.90	13	56.92	56.90	11	37,567	0.03%
2021/09/30	2	57.80	7	57.96	57.90	-5	37,394	-0.01%
2021/09/29	22.3	57.75	1	57.70	58.00	21.3	37,382	0.06%
2021/09/28	2	58.90	6	59.05	59.00	-4	37,072	-0.01%
2021/09/27	1	58.60	14	58.70	58.70	-13	36,833	-0.04%
2021/09/24	10	57.92	5	58.00	57.80	5	36,647	0.01%
2021/09/23	10	57.27	2	57.20	57.50	8	36,726	0.02%
2021/09/22	27.2	56.64	11	57.00	56.80	16.2	36,863	0.04%
2021/09/17	1	59.10	4	59.48	58.90	-3	35,916	-0.01%
2021/09/16	3	59.97	1	59.70	59.70	2	35,754	0.01%
2021/09/15	11.1	59.37	8	59.35	59.50	3.1	35,725	0.01%
2021/09/14	3	60.50	7	60.16	59.80	-4	36,050	-0.01%
2021/09/13	9	59.69	21.1	59.98	59.90	-12.1	35,934	-0.03%
2021/09/10	29	59.23	1.1	59.29	59.20	27.9	36,179	0.08%
2021/09/09	11	57.98	8	58.11	58.70	3	36,410	0.01%
2021/09/08	2	58.20	10.1	58.74	58.50	-8.1	36,458	-0.02%
2021/09/07	6	59.38	2	59.25	59.20	4	36,413	0.01%
2021/09/06	0	0.00	3.1	59.24	59.20	-3.1	36,440	-0.01%
2021/09/03	2.1	59.32	24.1	59.59	59.60	-22	36,509	-0.06%
2021/09/02	9.1	58.54	18	58.41	58.70	-8.9	36,261	-0.02%
2021/09/01	4	59.33	5	59.22	59.20	-1	36,128	0.00%
2021/08/31	17	59.22	17	59.19	59.60	0	35,983	0.00%
2021/08/30	8	58.93	23.2	59.01	59.50	-15.2	35,573	-0.04%
2021/08/27	8	56.95	5	57.14	57.70	3	34,791	0.01%
2021/08/26	5	55.68	2	55.70	56.00	3	34,212	0.01%
2021/08/25	1	55.70	5.4	55.87	56.00	-4.4	34,213	-0.01%
2021/08/24	3	55.30	0	0.00	55.80	3	34,194	0.01%
2021/08/23	0	0.00	18	54.72	55.10	-18	34,292	-0.05%
2021/08/20	1	53.40	0.4	54.00	53.70	0.6	34,591	0.00%
2021/08/19	11	53.85	1	54.50	53.80	10	35,416	0.03%
2021/08/18	16	54.26	4	54.20	54.40	12	35,187	0.03%
2021/08/17	0	0.00	22	54.69	54.70	-22	35,285	-0.06%
2021/08/16	4	54.05	1	54.00	54.30	3	35,474	0.01%
2021/08/13	6	55.07	20	55.13	55.00	-14	36,182	-0.04%
2021/08/12	12	56.24	14	56.06	56.00	-2	36,421	-0.01%
2021/08/11	12	55.99	43	55.93	56.00	-31	37,296	-0.08%
2021/08/10	4	55.00	4	55.23	54.90	0	37,950	0.00%
2021/08/09	3	55.23	6	55.10	55.20	-3	38,888	-0.01%
2021/08/06	2	55.35	4	55.20	55.10	-2	39,246	-0.01%
2021/08/05	15	55.31	9.1	55.26	55.20	5.9	40,324	0.01%
2021/08/04	1	55.70	0	0.00	55.20	1	42,419	0.00%
2021/08/03	3	55.10	4	55.10	55.40	-1	44,489	0.00%
2021/08/02	11	54.97	5	55.50	55.80	6	45,914	0.01%
2021/07/30	0	0.00	3.1	54.11	54.30	-3.1	46,113	-0.01%
2021/07/29	8	54.48	2	54.65	54.80	6	46,829	0.01%
2021/07/28	54.8	53.39	15	53.66	53.80	39.8	47,764	0.08%
2021/07/27	20.2	55.14	44	55.43	55.00	-23.8	47,571	-0.05%
2021/07/26	67.2	56.78	16	57.48	56.20	51.2	48,078	0.11%
2021/07/23	33	60.22	121	60.20	60.30	-88	47,224	-0.19%	大賣/
2021/07/22	34	58.98	35.9	59.73	60.10	-1.9	46,760	0.00%
2021/07/21	2	58.45	14	58.29	58.30	-12	46,106	-0.03%
2021/07/20	27	58.29	2	58.10	57.90	25	46,010	0.05%
2021/07/19	18	60.26	26.5	59.58	59.70	-8.5	45,057	-0.02%
2021/07/16	9	59.07	39.2	59.32	59.80	-30.2	44,842	-0.07%
2021/07/15	8.6	57.71	56.6	57.83	58.10	-48	44,376	-0.11%
2021/07/14	15	56.70	38	57.12	57.00	-23	44,314	-0.05%
2021/07/13	15.8	56.45	6.1	56.66	56.10	9.7	44,523	0.02%
2021/07/12	6	56.38	46	56.28	55.70	-40	44,050	-0.09%
2021/07/09	19	53.79	0	0.00	53.80	19	43,356	0.04%
2021/07/08	4	54.45	4	54.10	54.40	0	43,206	0.00%
2021/07/07	7.2	53.71	0	0.00	54.00	7.2	43,295	0.02%
2021/07/06	1	54.20	0	0.00	54.10	1	43,898	0.00%
2021/07/05	2	54.20	3	54.23	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	9	53.90	53.90	-9	44,053	-0.02%
2021/07/01	2	53.95	6	54.02	53.90	-4	44,129	-0.01%
2021/06/30	0	0.00	4	53.95	53.90	-4	44,225	-0.01%
2021/06/29	2	53.60	0	0.00	53.70	2	44,258	0.00%
2021/06/28	8	54.43	1	54.40	54.30	7	44,316	0.02%
2021/06/25	0.1	54.30	11	54.39	54.30	-10.9	44,617	-0.02%
2021/06/24	1	53.50	0	0.00	53.80	1	44,881	0.00%
2021/06/23	7	52.81	12	53.73	54.10	-5	45,398	-0.01%
2021/06/22	0	0.00	3	52.87	52.60	-3	45,248	-0.01%
2021/06/21	15	52.03	1	52.60	52.00	14	45,507	0.03%
2021/06/18	16	53.50	13	53.55	53.60	3	45,701	0.01%
2021/06/17	22.1	53.81	1	53.90	54.00	21.1	45,680	0.05%
2021/06/16	11	53.98	32	54.26	54.30	-21	46,507	-0.05%
2021/06/15	2	54.40	0	0.00	54.30	2	46,545	0.00%
2021/06/11	1	54.80	2	55.05	54.50	-1	46,897	0.00%
2021/06/10	2	54.60	1	54.50	54.70	1	46,959	0.00%
2021/06/09	21	54.01	2	54.00	54.30	19	47,718	0.04%
2021/06/08	0.1	54.80	2	55.30	54.80	-1.9	48,075	0.00%
2021/06/07	9	54.50	14	54.19	54.70	-5	49,977	-0.01%
2021/06/04	9	55.04	3	55.07	55.00	6	50,528	0.01%
2021/06/03	10	55.82	1	56.39	55.80	9	51,515	0.02%
2021/06/02	1.5	55.77	29.8	55.88	56.30	-28.3	51,779	-0.05%
2021/06/01	2.7	55.57	30.8	55.96	55.80	-28.1	51,618	-0.05%
2021/05/31	7.1	55.77	10.3	56.03	55.90	-3.2	51,771	-0.01%
2021/05/28	22	54.83	29.7	55.24	55.50	-7.7	51,748	-0.01%
2021/05/27	16	53.33	10	53.90	54.40	6	51,388	0.01%
2021/05/26	8.1	54.10	40.7	54.19	54.40	-32.7	51,390	-0.06%
2021/05/25	4	54.20	5	54.48	54.30	-1	52,113	0.00%
2021/05/24	18.1	53.53	2.3	53.81	53.90	15.8	52,112	0.03%
2021/05/21	23	54.33	52	55.08	54.20	-29	52,164	-0.06%
2021/05/20	33	53.71	13	53.77	53.30	20	51,138	0.04%
2021/05/19	22	54.07	28.2	54.43	54.30	-6.2	50,805	-0.01%
2021/05/18	18	52.52	38.5	53.15	53.50	-20.5	50,042	-0.04%
2021/05/17	19.5	49.57	19	49.25	48.65	0.5	49,415	0.00%
2021/05/14	44.1	52.12	73.2	51.27	51.50	-29.2	48,429	-0.06%
2021/05/13	18.2	51.44	15	51.31	51.10	3.1	47,837	0.01%
2021/05/12	33.6	52.76	39	53.57	52.30	-5.4	46,707	-0.01%
2021/05/11	62.4	57.92	120.9	57.28	56.60	-58.5	44,799	-0.13%	大賣/
2021/05/10	82.4	57.87	130.1	56.91	58.20	-47.7	42,722	-0.11%	大賣/
2021/05/07	10	55.01	30.4	55.07	55.10	-20.4	41,585	-0.05%
2021/05/06	38	54.64	24.2	55.27	54.40	13.8	41,421	0.03%
2021/05/05	35.1	53.89	80	53.79	53.60	-44.9	40,596	-0.11%
2021/05/04	21.1	52.09	96.1	51.63	51.70	-75	39,590	-0.19%
2021/05/03	22.3	53.60	105	53.47	52.60	-82.7	38,914	-0.21%	大賣/
2021/04/29	18.8	52.49	10.8	52.35	52.30	8	38,083	0.02%
2021/04/28	25.2	53.04	10	53.47	53.00	15.2	37,858	0.04%
2021/04/27	12.3	52.86	20	52.65	52.90	-7.7	37,854	-0.02%
2021/04/26	21.3	51.83	40	51.93	52.10	-18.7	37,332	-0.05%
2021/04/23	11	50.60	2	50.80	50.90	9	37,028	0.02%
2021/04/22	20	50.82	30	51.34	50.70	-10	37,188	-0.03%
2021/04/21	29	50.57	0	51.00	50.90	29	36,739	0.08%
2021/04/20	51	51.16	7	51.13	51.40	44	36,446	0.12%
2021/04/19	2.4	51.31	34	51.45	51.60	-31.6	36,139	-0.09%
2021/04/16	17	49.58	8	49.54	49.85	9	35,728	0.03%
2021/04/15	21	49.30	28.3	49.55	49.80	-7.3	36,111	-0.02%
2021/04/14	2	48.55	13	48.55	48.55	-11	35,836	-0.03%
2021/04/13	14	49.21	9	49.23	49.00	5	35,813	0.01%
2021/04/12	10	48.52	27.1	48.71	48.80	-17.1	35,490	-0.05%
2021/04/09	42	47.24	8	47.21	47.25	34	34,922	0.10%
2021/04/08	3	47.57	21.8	47.60	47.65	-18.8	34,974	-0.05%
2021/04/07	8	47.76	60	48.03	48.00	-52	35,423	-0.15%
2021/04/06	5	48.25	14	48.01	48.00	-9	35,289	-0.03%
2021/04/01	51	47.99	6	48.22	47.95	45	35,054	0.13%
2021/03/31	10	48.08	55	47.85	47.95	-45	34,785	-0.13%
2021/03/30	6	47.64	7.4	47.77	48.00	-1.4	34,421	0.00%
2021/03/29	10	47.93	9	48.02	48.00	1	34,025	0.00%
2021/03/26	12	47.50	18	47.43	47.60	-6	33,554	-0.02%
2021/03/25	11	46.92	16	46.83	46.85	-5	32,936	-0.02%
2021/03/24	13.1	46.46	15	46.59	46.50	-1.9	32,734	-0.01%
2021/03/23	29	46.70	80	46.67	46.80	-51	32,299	-0.16%
2021/03/22	6	45.17	9	45.30	45.60	-3	31,355	-0.01%
2021/03/19	57.5	45.02	19	45.00	44.60	38.5	31,210	0.12%
2021/03/18	11.2	45.83	11	45.57	45.45	0.2	30,492	0.00%
2021/03/17	9	45.59	16	45.73	45.80	-7	30,786	-0.02%
2021/03/16	9.1	46.35	15	46.41	46.45	-5.9	30,652	-0.02%
2021/03/15	19	46.77	18.5	46.77	46.70	0.5	30,476	0.00%
2021/03/12	14	45.75	27	45.94	45.90	-13	29,745	-0.04%
2021/03/11	38	45.85	64	46.31	45.75	-26	29,369	-0.09%
2021/03/10	13	44.50	16.2	44.52	44.55	-3.2	27,637	-0.01%
2021/03/09	27	43.81	64.2	44.09	44.30	-37.2	27,111	-0.14%
2021/03/08	42	42.95	15.1	42.97	42.90	26.9	26,040	0.10%
2021/03/05	11	42.41	11	42.30	42.55	0	25,732	0.00%
2021/03/04	3	42.12	11	42.19	42.35	-8	26,329	-0.03%
2021/03/03	2	42.43	3	42.68	42.55	-1	26,140	0.00%
2021/03/02	11	42.35	4	42.23	41.90	7	25,848	0.03%
2021/02/26	89.1	42.86	2	42.98	41.95	87.1	25,574	0.34%
2021/02/25	24	42.98	77	43.30	43.60	-53	24,484	-0.22%
2021/02/24	5	42.73	11	42.80	42.65	-6	23,685	-0.03%
2021/02/23	9	42.59	49	42.44	42.70	-40	23,411	-0.17%
2021/02/22	1	41.90	24	42.13	42.05	-23	23,044	-0.10%
2021/02/19	0	0.00	1	42.15	41.85	-1	23,212	0.00%
2021/02/18	11	42.30	27.4	42.32	42.20	-16.4	23,510	-0.07%
2021/02/17	24.5	41.83	9.5	41.93	41.95	15	23,256	0.06%
2021/02/05	9	40.56	0	0.00	40.60	9	22,569	0.04%
2021/02/04	0	0.00	4	40.58	40.70	-4	22,690	-0.02%
2021/02/03	33.1	40.40	1	40.30	40.30	32.1	23,248	0.14%
2021/02/02	14	40.30	4	40.10	40.30	10	23,781	0.04%
2021/02/01	1	39.95	4	40.00	39.90	-3	23,619	-0.01%
2021/01/29	10	39.95	2	40.10	39.90	8	23,454	0.03%
2021/01/28	6	40.16	11.5	40.17	40.10	-5.5	23,051	-0.02%
2021/01/27	1	40.55	1	40.75	40.50	0	22,758	0.00%
2021/01/26	8.4	40.59	14	40.63	40.50	-5.6	22,636	-0.02%
2021/01/25	6.9	40.95	12	40.97	41.00	-5.1	22,281	-0.02%
2021/01/22	7	40.59	1	40.55	40.55	6	22,278	0.03%
2021/01/21	10.1	40.76	3.8	40.73	40.65	6.3	22,163	0.03%
2021/01/20	8	40.90	4	41.03	40.65	4	22,023	0.02%
2021/01/19	15	41.35	3	41.40	41.35	12	21,456	0.06%
2021/01/18	10	41.24	15	41.27	41.20	-5	21,418	-0.02%
2021/01/15	14	42.03	5	42.09	41.80	9	21,144	0.04%
2021/01/14	6	42.24	1	42.30	42.50	5	20,941	0.02%
2021/01/13	0	0.00	1	42.35	42.40	-1	20,773	0.00%
2021/01/12	27.4	42.62	1.4	42.41	42.30	26	20,539	0.13%
2021/01/11	17	42.77	2	42.60	42.60	15	20,111	0.07%
2021/01/08	22	42.71	61.7	42.48	42.85	-39.7	19,630	-0.20%
2021/01/07	11	41.94	1	42.00	41.90	10	19,033	0.05%
2021/01/06	6	41.63	6.2	41.89	41.55	-0.2	18,772	0.00%
2021/01/05	9	42.08	2.2	42.12	42.10	6.9	18,538	0.04%
2021/01/04	8	42.08	19	41.92	42.05	-11	18,450	-0.06%
2020/12/31	12.1	42.45	10	42.31	42.25	2.1	18,361	0.01%
2020/12/30	1.3	42.05	28.9	41.95	42.20	-27.6	18,042	-0.15%
2020/12/29	1	41.35	3	41.32	41.35	-2	17,439	-0.01%
2020/12/28	0.4	41.10	1.4	41.07	41.30	-1	17,426	-0.01%
2020/12/25	2	41.05	26	41.10	41.15	-24	17,445	-0.14%
2020/12/23	6	40.99	12	40.95	40.95	-6	17,482	-0.03%
2020/12/22	17	41.27	30	41.15	41.05	-13	17,563	-0.07%
2020/12/21	0	0.00	3	41.13	41.55	-3	17,838	-0.02%
2020/12/18	0	0.00	6	41.15	41.20	-6	17,909	-0.03%
2020/12/17	2	41.28	0	0.00	41.35	2	17,886	0.01%
2020/12/16	1	41.35	9	41.47	41.55	-8	18,034	-0.04%
2020/12/15	1	40.95	0.1	41.70	41.10	0.9	18,107	0.01%
2020/12/14	10	41.86	0	41.75	41.80	10	18,052	0.06%
2020/12/11	15	41.82	12.1	41.96	41.95	2.9	17,874	0.02%
2020/12/10	1	41.35	13	41.32	41.45	-12	17,252	-0.07%
2020/12/09	1	40.95	7	40.82	41.00	-6	16,918	-0.04%
2020/12/08	2	40.53	9.1	40.62	40.95	-7.1	16,800	-0.04%
2020/12/07	5	40.90	6	40.80	40.95	-1	16,625	-0.01%
2020/12/04	6	40.45	2	40.75	40.75	4	16,401	0.02%
2020/12/03	12.5	40.37	5	40.39	40.30	7.5	16,082	0.05%
2020/12/02	17	40.50	11	40.50	40.50	6	15,847	0.04%
2020/12/01	5	40.54	2	40.70	40.70	3	15,754	0.02%
2020/11/30	22.5	41.13	7.1	41.07	40.40	15.4	15,706	0.10%
2020/11/27	4.7	41.42	2	41.33	41.35	2.7	15,118	0.02%
2020/11/26	3	41.45	4	41.35	41.50	-1	15,129	-0.01%
2020/11/25	0	0.00	6	41.63	41.45	-6	15,243	-0.04%
2020/11/24	2	41.65	11	41.55	41.50	-9	15,216	-0.06%
2020/11/23	3	41.65	4.1	41.62	41.70	-1.1	15,219	-0.01%
2020/11/20	2	41.15	1	41.05	41.30	1	15,158	0.01%
2020/11/19	4	41.49	1	41.55	41.50	3	15,078	0.02%
2020/11/18	24.4	41.78	20.3	41.79	41.80	4.1	14,889	0.03%
2020/11/17	13	41.35	24.1	41.32	41.50	-11.1	14,523	-0.08%
2020/11/12	4	40.49	1	40.85	40.55	3	14,160	0.02%
2020/11/11	1	41.00	37	40.90	41.25	-36	13,958	-0.26%
2020/11/10	20	40.10	101	40.27	40.40	-81	13,287	-0.61%	大賣/
2020/11/09	6	39.58	2	39.55	39.60	4	12,736	0.03%
2020/11/06	0	0.00	4	39.15	39.30	-4	12,766	-0.03%
2020/11/05	1	39.00	11	39.20	39.20	-10	12,944	-0.08%
2020/11/04	0	0.00	1	38.90	39.15	-1	13,025	-0.01%
2020/11/03	51.3	38.90	3.1	38.84	38.90	48.2	12,916	0.37%
2020/11/02	4	38.46	1	38.40	38.65	3	12,939	0.02%
2020/10/30	2	38.35	0	0.00	38.40	2	12,953	0.02%
2020/10/29	3	38.17	2	38.20	38.15	1	12,795	0.01%
2020/10/28	3	38.57	7	38.49	38.60	-4	12,906	-0.03%
2020/10/27	0	0.00	1	38.65	38.60	-1	13,093	-0.01%
2020/10/26	4.2	38.85	15.1	38.89	38.95	-10.9	13,285	-0.08%
2020/10/23	0	0.00	0.2	38.65	38.60	-0.2	13,364	0.00%
2020/10/22	0	0.00	25	38.48	38.50	-25	13,557	-0.18%
2020/10/21	2	38.40	0.6	38.50	38.40	1.4	13,560	0.01%
2020/10/20	8	38.31	5.1	38.25	38.45	3	13,633	0.02%
2020/10/19	0	0.00	0.1	38.45	38.40	-0.1	13,674	0.00%
2020/10/16	0	0.00	10.1	38.25	38.15	-10.1	13,761	-0.07%
2020/10/15	15	38.34	10	38.30	38.20	5	13,918	0.04%
2020/10/14	13	38.65	0	0.00	38.60	13	13,826	0.09%
2020/10/13	6	38.44	0	0.00	38.45	6	13,800	0.04%
2020/10/12	0	0.00	1	38.40	38.60	-1	13,841	-0.01%
2020/10/08	3	38.45	2	38.40	38.45	1	13,875	0.01%
2020/10/06	0	0.00	2	38.70	38.65	-2	13,931	-0.01%
2020/10/05	1	38.50	10	38.75	38.45	-9	14,007	-0.06%
2020/09/30	2	38.70	2	38.83	38.60	0	14,128	0.00%
2020/09/29	12	38.70	0	0.00	38.70	12	14,196	0.08%
2020/09/28	0	0.00	5	38.44	38.55	-5	14,372	-0.03%
2020/09/25	3	38.07	5	38.22	38.10	-2	14,579	-0.01%
2020/09/24	6	38.08	0	0.00	38.00	6	14,574	0.04%
2020/09/23	2	39.00	50	38.75	39.00	-48	14,327	-0.34%
2020/09/22	93	38.90	23	38.98	39.00	70	14,432	0.49%
2020/09/17	0	0.00	1	40.10	39.65	-1	14,810	-0.01%
2020/09/16	0	0.00	2	40.10	40.20	-2	14,831	-0.01%
2020/09/15	2	40.00	10	40.00	40.10	-8	14,830	-0.05%
2020/09/11	23	39.75	32	39.87	39.90	-9	15,115	-0.06%
2020/09/10	2	39.50	0	0.00	39.75	2	15,285	0.01%
2020/09/09	3	39.27	1	39.30	39.45	2	15,487	0.01%
2020/09/08	30	39.39	0	0.00	39.55	30	15,642	0.19%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	2	39.50	7	39.60	39.45	-5	16,308	-0.03%
2020/09/03	17	39.68	0	0.00	39.85	17	16,380	0.10%
2020/09/02	20	39.54	0	0.00	39.55	20	16,465	0.12%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	3	39.97	0	0.00	39.85	3	16,599	0.02%
2020/08/28	1	39.90	2	40.10	39.95	-1	16,722	-0.01%
2020/08/27	4	40.31	0.6	40.10	40.00	3.4	17,168	0.02%
2020/08/26	17	40.31	2	40.28	40.55	15	17,279	0.09%
2020/08/25	0	0.00	18	40.41	40.50	-18	17,329	-0.10%
2020/08/21	6.7	39.84	0	0.00	39.85	6.7	17,819	0.04%
2020/08/20	12	39.72	14	40.20	39.80	-2	17,855	-0.01%
2020/08/19	18	40.80	34.1	40.89	40.55	-16.1	17,898	-0.09%
2020/08/18	5	40.55	0	0.00	40.60	5	17,722	0.03%
2020/08/17	2	40.45	10	40.70	40.70	-8	17,842	-0.04%
2020/08/12	0	0.00	1	40.10	40.45	-1	17,944	-0.01%
2020/08/11	33	40.00	0	0.00	39.95	33	17,791	0.19%
2020/08/10	0	0.00	2	40.38	40.45	-2	17,663	-0.01%
2020/08/07	5	39.90	0	0.00	39.85	5	17,607	0.03%
2020/08/06	15	40.05	2	40.30	40.20	13	17,597	0.07%
2020/08/05	0	0.00	2	39.85	39.85	-2	17,608	-0.01%
2020/08/04	2	39.45	0	0.00	39.80	2	17,688	0.01%
2020/08/03	2	39.40	0	0.00	39.25	2	17,735	0.01%
2020/07/31	10	39.75	2	39.70	39.60	8	17,563	0.05%
2020/07/30	3	39.87	0	0.00	40.10	3	17,425	0.02%
2020/07/29	30	40.25	0	0.00	40.10	30	17,321	0.17%
2020/07/28	1	39.65	81	39.63	39.65	-80	17,566	-0.46%
2020/07/27	5	40.00	100	40.08	39.75	-95	17,939	-0.53%
2020/07/24	2	40.20	5	40.20	40.10	-3	18,009	-0.02%
2020/07/23	1	40.50	9	40.40	40.35	-8	17,974	-0.04%
2020/07/22	2	40.50	2	40.60	40.65	0	18,028	0.00%
2020/07/21	32	40.46	28	40.74	40.40	4	17,927	0.02%
2020/07/20	3	40.47	1	40.45	40.40	2	17,759	0.01%
2020/07/17	0	0.00	17	40.59	40.50	-17	17,823	-0.10%
2020/07/16	0.3	40.60	11	40.70	40.55	-10.7	17,975	-0.06%
2020/07/15	2	40.75	2	40.70	40.65	0	17,924	0.00%
2020/07/14	10	40.70	20	40.60	40.70	-10	18,075	-0.06%
2020/07/13	13	40.69	17.1	40.75	40.95	-4.1	18,211	-0.02%
2020/07/10	5	40.35	1	40.30	40.25	4	18,277	0.02%
2020/07/09	45	40.85	10	41.02	40.60	35	18,417	0.19%
2020/07/07	3	40.90	6	41.08	40.95	-3	18,681	-0.02%
2020/07/06	24	40.92	28	41.10	41.25	-4	18,613	-0.02%
2020/07/03	71	40.47	25	40.62	40.75	46	18,579	0.25%
2020/07/02	6	40.32	0	0.00	40.30	6	18,729	0.03%
2020/07/01	8	40.27	30	40.35	40.35	-22	18,993	-0.12%
2020/06/30	6	41.87	4	41.86	41.85	2	18,782	0.01%
2020/06/29	2	41.90	3	41.90	41.90	-1	18,456	-0.01%
2020/06/24	18	42.24	11	42.25	42.20	7	18,341	0.04%
2020/06/22	18	42.01	0	0.00	42.10	18	18,405	0.10%
2020/06/19	10	42.05	0	0.00	42.10	10	18,574	0.05%
2020/06/18	3	41.82	0	0.00	42.15	3	18,626	0.02%
2020/06/17	12	42.04	15	42.14	42.20	-3	18,642	-0.02%
2020/06/16	0	41.80	19	41.62	41.90	-19	19,027	-0.10%
2020/06/15	66	41.32	14.3	41.33	40.90	51.7	19,490	0.27%
2020/06/12	12	40.69	69	40.38	40.70	-57	19,726	-0.29%
2020/06/11	34	41.36	4	41.93	41.00	30	20,145	0.15%
2020/06/10	1	42.25	16	42.24	42.35	-15	20,108	-0.07%
2020/06/09	3	42.00	4	41.98	42.00	-1	20,714	0.00%
2020/06/08	20	41.90	8	41.84	41.90	12	21,246	0.06%
2020/06/05	0	0.00	7	41.52	41.60	-7	21,311	-0.03%
2020/06/04	0	0.00	2	41.50	41.55	-2	21,536	-0.01%
2020/06/03	22	40.86	13	41.04	41.40	9	21,897	0.04%
2020/06/02	0	40.30	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	55	40.17	6	40.35	40.25	49	21,626	0.23%
2020/05/29	3	39.58	5	39.90	40.05	-2	21,638	-0.01%
2020/05/28	3	39.57	7	39.65	39.50	-4	21,492	-0.02%
2020/05/27	1.2	40.06	21	40.06	40.15	-19.8	21,928	-0.09%
2020/05/26	4	40.00	10	39.87	39.90	-6	22,372	-0.03%
2020/05/25	10	39.12	1	39.10	39.15	9	22,190	0.04%
2020/05/22	6	39.37	8	39.34	39.25	-2	22,264	-0.01%
2020/05/21	1.4	39.95	5	39.90	39.95	-3.6	22,347	-0.02%
2020/05/20	1	39.70	13	39.65	39.65	-12	22,296	-0.05%
2020/05/19	3	39.38	50	39.46	39.45	-47	22,238	-0.21%
2020/05/18	4	39.00	0	0.00	39.00	4	22,156	0.02%
2020/05/15	5	39.15	0	0.00	39.05	5	22,160	0.02%
2020/05/14	3	39.22	2	39.25	39.15	1	22,118	0.00%
2020/05/13	9	39.43	0	0.00	39.55	9	22,045	0.04%
2020/05/12	9	39.52	3	39.40	39.60	6	22,039	0.03%
2020/05/11	0	0.00	3	39.80	39.60	-3	22,106	-0.01%
2020/05/08	0	0.00	34	39.30	39.25	-34	22,176	-0.15%
2020/05/07	11	39.05	18	39.10	38.85	-7	22,167	-0.03%
2020/05/06	20	38.88	0	0.00	38.80	20	22,195	0.09%
2020/05/05	9	38.90	18	38.99	38.90	-9	22,223	-0.04%
2020/05/04	61	38.87	1	38.90	38.80	60	22,279	0.27%
2020/04/30	19	39.60	8	39.77	39.90	11	22,046	0.05%
2020/04/29	9	38.63	1	38.80	38.45	8	21,797	0.04%
2020/04/28	1	38.00	0	0.00	38.00	1	21,841	0.00%
2020/04/27	1	37.55	3	37.83	38.00	-2	22,663	-0.01%
2020/04/24	1	37.05	0	0.00	37.05	1	22,655	0.00%
2020/04/23	0.7	37.40	32	37.39	37.25	-31.3	22,786	-0.14%
2020/04/22	1	36.60	6	36.73	37.20	-5	22,804	-0.02%
2020/04/21	5	37.16	7	37.20	37.00	-2	22,784	-0.01%
2020/04/20	1	38.15	12	38.15	38.00	-11	22,772	-0.05%
2020/04/17	0	0.00	68.1	38.35	38.20	-68.1	23,025	-0.30%
2020/04/16	66	37.62	0	0.00	37.80	66	22,915	0.29%
2020/04/15	11	38.19	7	38.13	38.30	4	22,791	0.02%
2020/04/14	1.5	37.97	1	37.60	38.00	0.5	22,766	0.00%
2020/04/13	12	37.33	2	37.55	37.40	10	22,579	0.04%
2020/04/10	17	37.58	17.6	37.68	37.80	-0.6	22,597	0.00%
2020/04/09	20.1	36.09	5	36.20	36.20	15.1	22,305	0.07%
2020/04/08	11	35.32	27	35.49	35.75	-16	22,189	-0.07%
2020/04/07	22.1	35.28	0	0.00	35.35	22.1	21,984	0.10%
2020/04/06	2	35.08	6	35.16	35.05	-4	21,787	-0.02%
2020/04/01	1	35.35	0	0.00	35.25	1	21,471	0.00%
2020/03/31	3	35.33	0	0.00	35.30	3	21,392	0.01%
2020/03/27	0	0.00	5	36.00	35.80	-5	20,967	-0.02%
2020/03/26	5	35.35	8	35.40	35.25	-3	20,711	-0.01%
2020/03/25	25	35.45	6	35.45	35.30	19	20,728	0.09%
2020/03/24	13	34.92	14	35.21	34.65	-1	20,552	0.00%
2020/03/23	10	34.21	2	34.60	34.15	8	20,477	0.04%
2020/03/20	4	34.99	0	0.00	35.10	4	20,413	0.02%
2020/03/19	8	33.98	7.4	33.93	34.00	0.6	19,997	0.00%
2020/03/18	23	34.90	12	34.80	34.65	11	19,782	0.06%
2020/03/17	22	34.96	5	35.03	35.00	17	19,559	0.09%
2020/03/16	15	36.06	24	35.92	35.80	-9	19,289	-0.05%
2020/03/13	19	35.47	22	35.81	37.00	-3	18,926	-0.02%
2020/03/12	35.2	37.71	12	37.68	37.50	23.2	18,171	0.13%
2020/03/11	26	38.88	1	39.05	38.60	25	17,595	0.14%
2020/03/10	1.1	39.02	23	38.89	39.00	-21.9	17,509	-0.13%
2020/03/09	38.2	38.69	49	38.55	38.55	-10.8	17,666	-0.06%
2020/03/06	26	39.60	5	39.65	39.50	21	16,962	0.12%
2020/03/05	5	40.14	2	40.13	40.15	3	16,604	0.02%
2020/03/04	2	39.78	0	0.00	39.75	2	16,734	0.01%
2020/03/03	13	39.88	1	39.90	39.80	12	16,625	0.07%
2020/03/02	48	39.37	1	39.55	39.50	47	16,401	0.29%
2020/02/27	52	40.07	1	40.65	40.05	51	16,358	0.31%
2020/02/26	2	40.60	3	40.58	40.65	-1	15,944	-0.01%
2020/02/25	37	40.72	0	0.00	40.70	37	15,823	0.23%
2020/02/24	5	40.90	113	41.00	40.85	-108	15,822	-0.68%	大賣/鉅額交易
2020/02/21	2	41.38	0	0.00	41.30	2	15,705	0.01%
2020/02/20	15	41.65	0.2	41.65	41.60	14.8	15,756	0.09%
2020/02/19	0.5	41.75	1	41.75	41.75	-0.5	15,831	0.00%
2020/02/18	0.6	41.50	4.1	41.25	41.50	-3.4	15,879	-0.02%
2020/02/17	6	41.35	3	41.35	41.40	3	15,918	0.02%
2020/02/14	0	0.00	15	41.60	41.65	-15	15,980	-0.09%
2020/02/12	0	0.00	4	41.93	41.80	-4	16,482	-0.02%
2020/02/11	2	41.65	3	41.55	41.65	-1	16,604	-0.01%
2020/02/10	4	40.66	2	40.90	40.90	2	17,085	0.01%
2020/02/07	52	41.15	124.1	41.00	41.05	-72.1	18,245	-0.40%	大賣/
2020/02/06	3	41.20	5	41.46	41.50	-2	18,469	-0.01%
2020/02/05	51	40.75	51	40.90	40.95	0	18,523	0.00%
2020/02/04	7	40.67	5	40.64	40.70	2	18,629	0.01%
2020/02/03	42	40.08	5	40.05	40.20	37	18,821	0.20%
2020/01/31	53	40.80	1	40.80	40.65	52	18,706	0.28%
2020/01/30	29	40.83	2	41.95	40.60	27	18,516	0.15%
2020/01/20	16	43.10	34	43.10	43.10	-18	17,715	-0.10%
2020/01/17	0	0.00	1	43.00	43.10	-1	17,677	-0.01%
2020/01/16	0	0.00	12	42.81	42.95	-12	17,637	-0.07%
2020/01/15	0	0.00	9	42.75	42.90	-9	17,693	-0.05%
2020/01/14	5	42.98	7	43.01	42.85	-2	17,768	-0.01%
2020/01/13	5	42.78	2	42.80	42.85	3	17,602	0.02%
2020/01/10	9	41.99	2	42.00	42.05	7	17,528	0.04%
2020/01/09	8	41.94	0	0.00	42.00	8	17,525	0.05%
2020/01/08	30	41.89	2	41.90	41.80	28	17,684	0.16%
2020/01/07	0	0.00	3	42.25	42.20	-3	17,626	-0.02%
2020/01/06	24	42.26	6.1	42.36	42.25	17.9	17,702	0.10%
2020/01/03	13	42.75	41	42.75	42.80	-28	17,577	-0.16%
2020/01/02	3	42.60	30	42.60	42.55	-27	17,567	-0.15%
2019/12/31	5	42.60	1	42.55	42.55	4	17,551	0.02%
2019/12/30	2	42.63	1	42.70	42.70	1	17,595	0.01%
2019/12/27	8	42.65	13	42.69	42.70	-5	17,644	-0.03%
2019/12/26	0	0.00	2.3	42.63	42.65	-2.3	17,649	-0.01%
2019/12/24	57.3	42.70	1.1	42.75	42.65	56.2	17,858	0.31%
2019/12/23	20	42.70	3.1	42.77	42.80	16.9	17,963	0.09%
2019/12/20	0	0.00	2	42.55	42.80	-2	17,985	-0.01%
2019/12/19	6	42.78	9	42.89	42.70	-3	17,911	-0.02%
2019/12/18	52	42.85	9	42.88	43.00	43	17,810	0.24%
2019/12/17	7	42.79	4	42.85	42.95	3	17,822	0.02%
2019/12/16	16.5	42.97	1	42.95	42.90	15.5	17,741	0.09%
2019/12/13	41	42.86	7	42.85	42.90	34	17,562	0.19%
2019/12/12	18	42.46	13.1	42.45	42.45	4.9	17,156	0.03%
2019/12/11	13	42.32	11.3	42.15	42.40	1.7	16,948	0.01%
2019/12/10	0	0.00	1	41.60	41.70	-1	16,686	-0.01%
2019/12/09	5.6	41.27	2	41.25	41.30	3.6	16,725	0.02%
2019/12/06	2	41.15	5.2	41.30	41.25	-3.2	16,803	-0.02%
2019/12/05	0.3	41.50	4	41.39	41.50	-3.7	16,719	-0.02%
2019/12/04	11.4	41.21	16.8	41.27	41.30	-5.4	16,638	-0.03%
2019/12/02	0	0.00	1	41.75	41.65	-1	16,325	-0.01%
2019/11/29	5	42.00	10	42.05	41.70	-5	16,305	-0.03%
2019/11/28	2.5	42.43	4	42.31	42.35	-1.5	16,108	-0.01%
2019/11/27	8	42.20	1	42.25	42.30	7	16,237	0.04%
2019/11/26	4	42.48	8	42.40	42.00	-4	16,257	-0.02%
2019/11/22	0	0.00	1	42.15	42.40	-1	15,745	-0.01%
2019/11/21	2	41.90	1	41.90	42.05	1	15,785	0.01%
2019/11/20	2	42.25	0	0.00	42.30	2	15,725	0.01%
2019/11/18	0	0.00	4	42.76	42.75	-4	15,622	-0.03%
2019/11/15	0	0.00	8	42.48	42.55	-8	15,615	-0.05%
2019/11/14	2	42.15	10	42.19	42.15	-8	15,650	-0.05%
2019/11/13	2	42.45	4	42.30	42.35	-2	16,314	-0.01%
2019/11/12	11	42.76	29	42.89	42.80	-18	16,422	-0.11%
2019/11/11	19	42.43	0	0.00	42.25	19	16,218	0.12%
2019/11/08	46	42.63	3	42.60	42.70	43	16,126	0.27%
2019/11/07	32	43.33	12	43.10	42.90	20	15,987	0.13%
2019/11/06	27	42.52	48	42.25	43.00	-21	15,346	-0.14%
2019/11/05	6	41.28	11	41.35	41.45	-5	14,376	-0.03%
2019/11/04	9	40.65	3	40.62	40.95	6	14,252	0.04%
2019/11/01	5	40.21	1	40.35	40.10	4	14,271	0.03%
2019/10/31	11	40.54	10	40.60	40.30	1	14,303	0.01%
2019/10/30	25	40.95	0	0.00	40.85	25	14,093	0.18%
2019/10/28	4	41.10	0	0.00	41.00	4	13,915	0.03%
2019/10/25	5	41.13	0	0.00	41.00	5	13,828	0.04%
2019/10/24	4	41.15	0	0.00	41.15	4	13,751	0.03%
2019/10/23	3	41.10	0	0.00	40.95	3	13,685	0.02%
2019/10/22	1	41.50	5	41.30	41.50	-4	13,627	-0.03%
2019/10/21	0	0.00	1	41.25	41.30	-1	13,518	-0.01%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/17	1	41.00	0	0.00	41.30	1	13,439	0.01%
2019/10/16	0	0.00	3	41.00	41.10	-3	13,435	-0.02%
2019/10/15	7	40.59	1.6	40.69	40.55	5.4	13,414	0.04%
2019/10/14	5	40.65	0	0.00	40.65	5	13,459	0.04%
2019/10/09	5	40.70	0	0.00	40.55	5	13,440	0.04%
2019/10/04	0	0.00	5	40.56	40.60	-5	13,625	-0.04%
2019/10/03	0.5	40.40	11	40.35	40.30	-10.5	13,615	-0.08%
2019/10/02	0	0.00	4	41.01	40.90	-4	13,633	-0.03%
2019/09/25	6	41.25	5	41.30	41.45	1	13,724	0.01%
2019/09/24	0	0.00	3.5	41.59	41.60	-3.5	14,042	-0.02%
2019/09/23	7	41.20	0	0.00	41.15	7	14,358	0.05%
2019/09/20	11	41.69	1	41.60	41.55	10	14,704	0.07%
2019/09/19	0	0.00	21	41.78	41.85	-21	14,570	-0.14%
2019/09/18	3	41.65	0	0.00	41.75	3	14,537	0.02%
2019/09/17	0	0.00	10	41.50	41.65	-10	14,537	-0.07%
2019/09/16	1	41.55	0	0.00	41.55	1	14,558	0.01%
2019/09/12	1	41.50	2	41.50	41.50	-1	14,586	-0.01%
2019/09/11	1	41.20	1	41.30	41.40	0	14,658	0.00%
2019/09/10	0.2	41.40	9	41.30	41.40	-8.8	14,594	-0.06%
2019/09/09	5	40.90	7	40.93	40.95	-2	14,497	-0.01%
2019/09/06	3	40.73	0	0.00	40.80	3	14,462	0.02%
2019/09/05	13	40.33	2	40.45	40.50	11	14,418	0.08%
2019/09/03	9	39.93	1.3	40.11	39.80	7.7	14,539	0.05%
2019/09/02	1	40.00	1	40.00	39.95	0	14,675	0.00%
2019/08/30	0	0.00	20	39.81	40.15	-20	14,765	-0.14%
2019/08/29	1	39.50	4	39.50	39.50	-3	14,673	-0.02%
2019/08/27	0	0.00	5.5	39.71	39.75	-5.5	14,766	-0.04%
2019/08/26	5	39.40	0	0.00	39.50	5	14,823	0.03%
2019/08/23	2	39.80	1	39.75	39.85	1	14,870	0.01%
2019/08/22	15	39.49	6	39.60	39.45	9	14,954	0.06%
2019/08/21	9	39.63	1	39.70	39.50	8	16,263	0.05%
2019/08/20	1	39.70	15	39.81	39.70	-14	16,260	-0.09%
2019/08/19	15	39.80	1	40.05	40.00	14	16,339	0.09%
2019/08/16	39	39.13	12	39.24	39.55	27	16,312	0.17%
2019/08/15	4	39.40	0	0.00	39.35	4	15,763	0.03%
2019/08/14	11.1	39.87	0	0.00	39.75	11.1	15,935	0.07%
2019/08/13	8	39.88	6	39.80	39.80	2	16,024	0.01%
2019/08/12	1	40.20	1	40.20	40.00	0	16,218	0.00%
2019/08/07	4	39.80	0	0.00	39.80	4	16,841	0.02%
2019/08/06	14	39.74	10	39.45	39.90	4	17,733	0.02%
2019/08/05	9	39.99	15	39.97	39.95	-6	18,089	-0.03%
2019/08/02	9	40.08	0	0.00	40.10	9	18,151	0.05%
2019/08/01	3	40.55	0.2	40.75	40.50	2.8	18,301	0.02%
2019/07/31	9	40.96	11	40.90	40.80	-2	18,319	-0.01%
2019/07/30	3	41.12	8	41.11	41.10	-5	18,294	-0.03%
2019/07/29	2	41.23	6	41.20	41.20	-4	18,573	-0.02%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	17	41.20	0	0.00	41.20	17	19,265	0.09%
2019/07/24	3	41.15	0	0.00	41.15	3	19,348	0.02%
2019/07/23	2	41.25	0.1	41.30	41.20	1.9	19,390	0.01%
2019/07/22	2	41.15	10	41.30	41.40	-8	19,369	-0.04%
2019/07/18	3	41.15	9	41.11	41.10	-6	19,312	-0.03%
2019/07/17	6	41.36	7	41.45	41.30	-1	19,217	-0.01%
2019/07/16	24.1	41.59	15.6	41.65	41.55	8.5	18,975	0.04%
2019/07/15	7	41.65	2	41.70	41.65	5	18,852	0.03%
2019/07/12	8	41.79	4	41.80	41.60	4	18,882	0.02%
2019/07/10	6	41.97	4	42.20	42.20	2	19,114	0.01%
2019/07/09	3	41.95	1	41.95	41.85	2	19,150	0.01%
2019/07/08	7	42.04	3	42.20	41.95	4	19,251	0.02%
2019/07/05	12	42.41	3	42.50	42.35	9	19,420	0.05%
2019/07/04	4	42.45	5	42.63	42.50	-1	19,631	-0.01%
2019/07/03	8	42.39	2	42.30	42.25	6	19,901	0.03%
2019/07/02	4	42.43	3	42.67	42.65	1	20,241	0.00%
2019/07/01	15	42.17	6	42.38	42.70	9	20,202	0.04%
2019/06/28	3	43.25	1.2	43.21	43.00	1.8	19,887	0.01%
2019/06/27	28	43.10	15	43.26	43.20	13	19,625	0.07%
2019/06/26	38	42.69	2	42.85	42.75	36	19,534	0.18%
2019/06/25	1	42.70	1.5	42.60	42.60	-0.5	19,924	0.00%
2019/06/24	0	0.00	1	42.10	42.55	-1	20,254	0.00%
2019/06/21	1	42.35	2	42.35	42.30	-1	20,370	0.00%
2019/06/20	0	0.00	1	42.50	42.55	-1	20,422	0.00%
2019/06/19	0	0.00	13	42.39	42.55	-13	20,644	-0.06%
2019/06/18	1.1	41.83	6	41.97	42.20	-4.9	20,557	-0.02%
2019/06/17	6	41.53	19	41.47	41.65	-13	20,707	-0.06%
2019/06/14	3	41.45	0	0.00	41.30	3	21,035	0.01%
2019/06/13	4	41.46	0	0.00	41.65	4	21,109	0.02%
2019/06/12	8	41.87	4	41.86	41.90	4	21,261	0.02%
2019/06/11	1	41.75	8	41.81	42.10	-7	21,226	-0.03%
2019/06/10	0.5	41.40	5	41.25	41.35	-4.5	20,962	-0.02%
2019/06/06	9	40.84	0	0.00	40.75	9	20,938	0.04%
2019/06/05	6	41.23	0	0.00	41.10	6	20,946	0.03%
2019/06/04	15	41.43	3	41.52	41.45	12	20,924	0.06%
2019/06/03	1	40.50	16	40.85	41.05	-15	20,926	-0.07%
2019/05/31	14.1	40.77	1	40.85	40.80	13.1	20,935	0.06%
2019/05/30	0	0.00	4	40.53	40.50	-4	20,823	-0.02%
2019/05/29	7	40.34	0	0.00	40.30	7	21,156	0.03%
2019/05/28	11	40.59	2	40.85	40.35	9	21,292	0.04%
2019/05/27	1	40.60	2	40.95	40.75	-1	20,084	0.00%
2019/05/24	6	40.82	1	40.70	40.60	5	20,117	0.02%
2019/05/23	8	40.84	1	40.90	41.00	7	20,017	0.03%
2019/05/22	13	41.02	0	0.00	41.15	13	20,047	0.06%
2019/05/21	7	40.99	16	41.11	41.50	-9	20,045	-0.04%
2019/05/20	3	40.20	0	0.00	40.20	3	19,732	0.02%
2019/05/17	10.6	40.11	5	40.04	40.00	5.6	19,779	0.03%
2019/05/16	11	40.23	0	0.00	40.00	11	19,523	0.06%
2019/05/15	2.5	41.11	3	41.17	40.95	-0.5	19,277	0.00%
2019/05/14	33.5	40.46	2	40.58	40.45	31.5	19,168	0.16%
2019/05/13	32	42.31	15	42.37	41.95	17	18,279	0.09%
2019/05/10	15	43.28	3	43.20	43.20	12	17,969	0.07%
2019/05/09	20	43.62	12	43.63	43.50	8	18,064	0.04%
2019/05/08	14	44.05	15	44.05	44.05	-1	17,820	-0.01%
2019/05/07	2	44.40	3	44.40	44.35	-1	17,976	-0.01%
2019/05/06	4.1	44.48	0	0.00	44.50	4.1	18,096	0.02%
2019/05/03	3	45.38	10	45.38	45.45	-7	17,979	-0.04%
2019/05/02	16	45.34	14	45.44	45.65	2	17,838	0.01%
2019/04/30	1	44.60	4	44.60	44.70	-3	17,602	-0.02%
2019/04/29	25	44.68	22	44.59	44.60	3	17,665	0.02%
2019/04/26	3	44.43	2	44.40	44.50	1	17,852	0.01%
2019/04/25	3	44.43	0	0.00	44.35	3	18,088	0.02%
2019/04/23	2	44.28	0.5	44.40	44.35	1.5	18,909	0.01%
2019/04/22	11	44.42	1	44.40	44.35	10	19,135	0.05%
2019/04/19	1	44.35	0	0.00	44.35	1	19,298	0.01%
2019/04/18	2	44.10	0	0.00	44.20	2	19,368	0.01%
2019/04/17	7	44.11	13	44.09	44.10	-6	19,526	-0.03%
2019/04/16	1	44.05	0	0.00	44.10	1	19,348	0.01%
2019/04/15	2	44.20	0	0.00	44.15	2	19,302	0.01%
2019/04/12	7.1	44.13	1	44.10	44.10	6.1	19,307	0.03%
2019/04/11	26	44.38	20	44.25	44.15	6	19,349	0.03%
2019/04/10	59	44.25	11	44.11	44.20	48	19,157	0.25%
2019/04/09	13	44.28	0	0.00	44.30	13	18,921	0.07%
2019/04/08	13.9	44.32	0	44.40	44.30	13.9	18,599	0.07%
2019/04/03	1	44.80	0	0.00	44.80	1	18,081	0.01%
2019/04/02	4	44.98	4	44.88	44.80	0	18,020	0.00%
2019/04/01	35	44.76	0	0.00	44.50	35	18,047	0.19%
2019/03/29	1.5	44.52	0	0.00	44.95	1.5	17,832	0.01%
2019/03/28	9	44.07	0	44.10	44.00	9	17,709	0.05%
2019/03/27	35.1	44.65	4	44.64	44.50	31.1	17,366	0.18%
2019/03/26	5	45.23	0	0.00	45.25	5	17,108	0.03%
2019/03/25	31.7	45.41	0	0.00	45.40	31.7	17,067	0.19%
2019/03/22	2	46.58	5	46.23	46.20	-3	16,893	-0.02%
2019/03/21	5	46.75	1.3	46.75	46.75	3.7	16,784	0.02%
2019/03/20	12	46.89	7	46.90	46.95	5	16,780	0.03%
2019/03/19	2.5	46.69	33	46.44	46.65	-30.5	16,896	-0.18%
2019/03/18	2	45.60	10	45.60	45.80	-8	16,574	-0.05%
2019/03/15	0	0.00	10.1	45.20	45.45	-10.1	16,518	-0.06%
2019/03/14	0	0.00	10	45.25	45.10	-10	16,273	-0.06%
2019/03/13	0	0.00	20	45.10	45.15	-20	16,385	-0.12%
2019/03/12	0	45.00	27	45.08	45.00	-27	16,479	-0.16%
2019/03/11	1.9	44.60	0	0.00	44.40	1.9	16,510	0.01%
2019/03/08	3	44.50	0	0.00	44.45	3	16,503	0.02%
2019/03/07	11	44.58	0	0.00	44.65	11	16,730	0.07%
2019/03/06	1	45.00	16	44.96	44.95	-15	16,792	-0.09%
2019/03/05	1	44.80	13	44.82	44.60	-12	17,051	-0.07%
2019/03/04	6	44.50	1	44.75	44.90	5	17,057	0.03%
2019/02/27	4	45.28	8	45.50	45.30	-4	16,897	-0.02%
2019/02/26	1	45.60	0	0.00	45.50	1	16,689	0.01%
2019/02/25	2	45.50	0	0.00	45.55	2	16,530	0.01%
2019/02/22	0	0.00	2	45.15	45.40	-2	16,537	-0.01%
2019/02/21	0	0.00	6	45.09	45.40	-6	16,449	-0.04%
2019/02/20	3	44.95	15	44.90	45.15	-12	16,347	-0.07%
2019/02/18	15	44.49	0	0.00	44.40	15	16,200	0.09%
2019/02/15	8	44.38	1	44.55	44.20	7	15,981	0.04%
2019/02/14	6	44.58	1	44.55	44.55	5	15,903	0.03%
2019/02/13	6	43.96	2	44.10	44.30	4	15,657	0.03%
2019/02/12	12	44.07	1	43.95	43.90	11	15,578	0.07%
2019/02/11	1	43.90	1	43.95	43.55	0	15,524	0.00%
2019/01/30	24	43.65	4	43.70	43.60	20	15,374	0.13%
2019/01/29	5	43.75	2	43.90	43.90	3	15,060	0.02%
2019/01/28	5	43.52	0	0.00	43.80	5	14,887	0.03%
2019/01/25	7	43.58	0	0.00	43.50	7	14,644	0.05%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	14	43.80	0	0.00	43.75	14	14,456	0.10%
2019/01/22	12	43.97	1	44.20	44.20	11	14,399	0.08%
2019/01/21	9	43.67	0	0.00	43.80	9	14,376	0.06%
2019/01/18	7	43.59	1	43.60	43.50	6	14,615	0.04%
2019/01/17	7	43.69	11	43.85	43.80	-4	14,497	-0.03%
2019/01/16	25	43.47	1	43.50	43.60	24	14,322	0.17%
2019/01/15	44	44.13	0	0.00	43.75	44	14,030	0.31%
2019/01/14	18	44.61	2	44.80	44.40	16	13,493	0.12%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/10	2	45.88	1	45.90	45.85	1	13,374	0.01%
2019/01/09	3	45.95	4	45.60	45.95	-1	13,385	-0.01%
2019/01/08	1	45.45	0.1	45.35	45.15	0.9	13,203	0.01%
2019/01/07	4	45.33	0	0.00	45.20	4	13,425	0.03%
2019/01/04	7	44.69	0	0.00	44.55	7	13,467	0.05%
2019/01/03	19	45.48	2	45.50	45.15	17	13,852	0.12%
2019/01/02	15	46.11	0	0.00	45.90	15	13,837	0.11%
2018/12/28	0	0.00	5	46.90	47.00	-5	13,810	-0.04%
2018/12/27	5	46.40	0	0.00	46.70	5	14,054	0.04%
2018/12/26	15	46.17	0	0.00	46.00	15	14,215	0.11%
2018/12/25	4	46.00	2	46.05	46.00	2	14,341	0.01%
2018/12/24	3	46.38	0	0.00	46.50	3	14,365	0.02%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	45	47.43	1	47.00	47.00	44	14,426	0.30%
2018/12/19	38	46.98	2	46.90	47.25	36	14,318	0.25%
2018/12/17	1	47.60	0	0.00	47.70	1	14,372	0.01%
2018/12/14	4	47.64	0	0.00	47.55	4	14,530	0.03%
2018/12/13	8	47.97	0	0.00	48.25	8	14,376	0.06%
2018/12/12	10	47.26	0	0.00	47.50	10	14,310	0.07%
2018/12/11	2	47.53	0	0.00	47.60	2	13,953	0.01%
2018/12/07	1	48.15	1	48.15	48.15	0	13,964	0.00%
2018/12/06	2	48.10	0	0.00	48.25	2	14,017	0.01%
2018/12/04	1	48.10	1	48.70	48.95	0	14,067	0.00%
2018/12/03	2	49.10	2	49.15	49.10	0	13,952	0.00%
2018/11/30	3	48.85	1	48.70	48.55	2	13,946	0.01%
2018/11/29	2	48.68	0	0.00	48.55	2	13,686	0.01%
2018/11/28	4	48.78	1	48.95	48.80	3	13,485	0.02%
2018/11/26	2	49.88	0	0.00	49.55	2	13,145	0.02%
2018/11/23	2	50.10	0	0.00	49.95	2	12,886	0.02%
2018/11/22	0	0.00	6	50.00	50.40	-6	12,878	-0.05%
2018/11/19	1	50.90	1	50.80	51.00	0	12,871	0.00%
2018/11/16	1	50.80	0	0.00	50.70	1	12,855	0.01%
2018/11/14	0	0.00	0	50.40	50.40	0	12,904	0.00%
2018/11/13	1	49.80	24	50.20	50.20	-23	13,066	-0.18%
2018/11/12	1	50.80	0	0.00	50.80	1	13,061	0.01%
2018/11/08	0	0.00	2	50.85	50.90	-2	13,006	-0.02%
2018/11/01	1	48.60	0	0.00	48.75	1	12,752	0.01%
2018/10/31	7	48.50	14	48.49	49.00	-7	12,645	-0.06%
2018/10/30	5	48.25	6	48.08	48.35	-1	12,477	-0.01%
2018/10/29	11	47.16	0	0.00	47.50	11	12,456	0.09%
2018/10/26	20	47.48	11	47.99	47.40	9	12,309	0.07%
2018/10/25	8	48.68	2	48.85	48.70	6	11,924	0.05%
2018/10/22	0	0.00	2	50.10	50.30	-2	11,644	-0.02%
2018/10/19	0	0.00	29	49.68	50.30	-29	11,770	-0.25%
2018/10/18	1	49.80	6	50.00	50.00	-5	11,657	-0.04%
2018/10/17	27	50.45	0	0.00	50.00	27	11,627	0.23%
2018/10/15	7	49.78	2	50.10	50.00	5	11,464	0.04%
2018/10/12	5	49.59	1	50.70	50.60	4	11,252	0.04%
2018/10/11	12	50.50	9	50.51	50.10	3	11,086	0.03%
2018/10/08	2	51.10	0	0.00	51.90	2	10,391	0.02%
2018/10/05	1	51.00	1.1	51.39	51.20	-0.1	10,408	0.00%
2018/10/03	2	52.30	0	0.00	52.20	2	10,291	0.02%
2018/10/01	2	52.90	0	0.00	52.90	2	10,328	0.02%
2018/09/28	1	52.80	0	0.00	52.50	1	10,506	0.01%
2018/09/27	1	52.50	0	0.00	52.80	1	10,592	0.01%
2018/09/25	2	52.80	0	0.00	52.80	2	10,913	0.02%
2018/09/21	0	0.00	4	52.70	52.90	-4	10,960	-0.04%
2018/09/20	1	52.30	3	52.40	52.20	-2	10,889	-0.02%
2018/09/19	0	0.00	1	51.30	51.40	-1	10,842	-0.01%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/17	1	50.90	0	0.00	51.20	1	11,188	0.01%
2018/09/14	0	0.00	1	51.20	51.20	-1	11,480	-0.01%
2018/09/12	1	50.60	2	50.70	50.50	-1	11,881	-0.01%
2018/09/11	6	50.47	0	0.00	50.50	6	12,101	0.05%
2018/09/10	9	50.84	2	51.00	50.90	7	12,298	0.06%
2018/09/07	2	51.20	2	51.20	51.20	0	12,596	0.00%
2018/09/06	2	51.60	15	51.30	51.50	-13	12,810	-0.10%
2018/09/05	0	0.00	2	51.90	51.80	-2	12,909	-0.02%
2018/09/04	0.4	52.20	0	0.00	52.20	0.4	13,047	0.00%
2018/09/03	1	52.10	1	52.10	52.00	0	13,115	0.00%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/23	1	52.20	0	0.00	52.50	1	13,990	0.01%
2018/08/14	1	52.00	1	52.30	52.20	0	14,272	0.00%
2018/08/13	15	52.60	0	0.00	52.00	15	14,288	0.10%
2018/08/06	2	52.80	1	52.70	53.00	1	14,992	0.01%
2018/08/03	1	52.80	0	0.00	52.80	1	15,364	0.01%
2018/08/02	0	0.00	1	52.00	52.00	-1	15,476	-0.01%
2018/07/26	1	51.60	0	0.00	52.10	1	15,861	0.01%
2018/07/19	0	0.00	6	52.50	52.40	-6	16,458	-0.04%
2018/07/18	0	0.00	2	52.60	52.70	-2	16,494	-0.01%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/11	2	51.10	0.2	51.40	51.20	1.8	16,811	0.01%
2018/07/10	0	0.00	0.1	51.80	51.80	-0.1	16,672	0.00%
2018/07/09	4	51.30	0	0.00	51.70	4	16,654	0.02%
2018/07/06	1.1	50.82	0	0.00	51.00	1.1	16,592	0.01%
2018/07/04	2	51.50	0	0.00	51.90	2	16,616	0.01%
2018/07/03	3	52.30	1	51.90	52.10	2	16,535	0.01%
2018/06/29	0	0.00	2	53.35	53.80	-2	16,159	-0.01%
2018/06/28	0	0.00	1	52.80	53.00	-1	15,945	-0.01%
2018/06/27	1	53.00	0	52.80	52.80	1	15,878	0.01%
2018/06/26	1	53.10	0	0.00	53.00	1	15,760	0.01%
2018/06/25	6	55.83	2	55.90	55.60	4	15,534	0.03%
2018/06/22	3	55.93	0	0.00	56.00	3	15,240	0.02%
2018/06/21	0	0.00	1	55.80	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	2	55.65	55.50	-2	14,998	-0.01%
2018/06/15	1	54.60	0.1	55.00	55.30	0.9	14,466	0.01%
2018/06/13	0	0.00	3	55.80	55.50	-3	13,920	-0.02%
2018/06/11	1	55.10	1.5	55.27	55.40	-0.5	13,851	0.00%
2018/06/08	0	0.00	1	55.10	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	2	55.15	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	0.3	54.50	54.90	-0.3	14,092	0.00%
2018/06/05	0	0.00	2	54.40	54.30	-2	14,065	-0.01%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0	0.00	3.3	53.49	53.60	-3.3	13,998	-0.02%
2018/05/30	10.5	53.00	0.3	53.00	52.90	10.1	13,666	0.07%
2018/05/29	0	0.00	6	54.00	54.10	-6	13,502	-0.04%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/23	1.3	54.00	0	0.00	54.00	1.3	13,761	0.01%
2018/05/22	1	54.80	0	0.00	54.70	1	13,826	0.01%
2018/05/21	5	54.60	4	54.80	55.00	1	14,054	0.01%
2018/05/17	2	54.70	0.3	54.70	54.90	1.7	14,267	0.01%
2018/05/16	0	0.00	8	54.73	54.90	-8	14,261	-0.06%
2018/05/15	0	0.00	5	54.60	54.00	-5	14,402	-0.03%
2018/05/14	2	54.80	24.1	54.88	55.00	-22.1	14,737	-0.15%
2018/05/11	2	54.25	10	54.21	54.60	-8	14,736	-0.05%
2018/05/10	0	0.00	5	53.80	53.30	-5	14,429	-0.03%
2018/05/09	0	0.00	16	53.71	53.60	-16	14,315	-0.11%
2018/05/08	1	53.20	0	0.00	53.50	1	14,373	0.01%
2018/05/07	0	0.00	10	53.30	53.00	-10	14,283	-0.07%
2018/05/03	12	52.93	3	53.00	52.90	9	14,504	0.06%
2018/05/02	3	53.50	0	0.00	53.50	3	14,600	0.02%
2018/04/27	1	53.30	14.3	53.48	53.50	-13.3	14,774	-0.09%
2018/04/26	0	0.00	1	52.30	52.80	-1	14,749	-0.01%
2018/04/24	0	0.00	1	52.70	52.50	-1	14,412	-0.01%
2018/04/23	0	0.00	3	52.60	52.50	-3	14,523	-0.02%
2018/04/19	26	52.42	2	52.50	52.90	24	14,867	0.16%
2018/04/17	4	51.88	0	0.00	51.60	4	14,773	0.03%
2018/04/16	0	0.00	1	52.70	52.50	-1	15,033	-0.01%
2018/04/12	1	53.10	0	0.00	53.30	1	15,314	0.01%
2018/04/11	8	53.29	2	53.35	53.30	6	15,513	0.04%
2018/04/10	1	52.90	2	53.30	53.00	-1	15,594	-0.01%
2018/04/02	0	0.00	2	52.50	52.50	-2	15,886	-0.01%
2018/03/30	2	52.05	0	0.00	51.90	2	16,053	0.01%
2018/03/29	3.3	52.12	0	0.00	51.80	3.3	16,036	0.02%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/23	1	52.20	0	0.00	52.20	1	16,204	0.01%
2018/03/19	0	0.00	1	53.50	53.60	-1	16,471	-0.01%
2018/03/16	5	53.48	5	53.40	53.40	0	16,593	0.00%
2018/03/15	1	53.60	0	0.00	53.40	1	16,519	0.01%
2018/03/14	1	54.00	0	0.00	53.90	1	16,604	0.01%
2018/03/13	2	54.00	1	54.20	53.90	1	16,660	0.01%
2018/03/12	0	0.00	3	54.57	54.50	-3	16,673	-0.02%
2018/03/09	8	52.35	0	0.00	52.00	8	16,714	0.05%
2018/03/08	2	52.50	0	0.00	52.40	2	17,459	0.01%
2018/03/05	1	53.20	0.2	52.60	52.60	0.9	19,210	0.00%
2018/03/01	1	53.60	0	0.00	53.90	1	19,367	0.01%
2018/02/27	1	54.50	0	0.00	54.50	1	19,397	0.01%
2018/02/26	1	54.80	0	0.00	54.30	1	19,415	0.01%
2018/02/23	5	54.52	1	54.60	54.70	4	19,762	0.02%
2018/02/22	1	53.30	0	0.00	54.20	1	20,668	0.00%
2018/02/09	1	52.50	0	0.00	52.80	1	21,999	0.00%
2018/02/08	0	0.00	1	53.00	53.30	-1	21,798	0.00%
2018/02/06	2	52.15	0	0.00	50.80	2	21,788	0.01%
2018/01/31	3	54.37	6.1	54.28	54.60	-3.1	21,223	-0.01%
2018/01/26	20	54.70	0	0.00	54.70	20	20,866	0.10%
2018/01/25	1	55.80	0	0.00	55.60	1	20,658	0.00%
2018/01/22	0	0.00	10	55.80	55.60	-10	20,628	-0.05%
2018/01/18	1	56.00	0	0.00	55.90	1	20,836	0.00%
2018/01/17	8	56.30	21	56.00	56.30	-13	20,787	-0.06%
2018/01/16	0	0.00	27	56.60	56.60	-27	20,659	-0.13%
2018/01/15	14	56.31	12	56.33	56.50	2	20,518	0.01%
2018/01/12	0	0.00	1	55.60	55.60	-1	20,278	0.00%
2018/01/11	27	55.20	0	0.00	55.40	27	20,202	0.13%
2018/01/10	12	55.65	0	0.00	55.60	12	20,285	0.06%
2018/01/09	0	0.00	2	55.70	55.80	-2	20,010	-0.01%
2018/01/05	0	0.00	103.2	55.40	55.70	-103.2	19,793	-0.52%	大賣/鉅額交易
2018/01/04	0	0.00	2	55.30	55.40	-2	19,585	-0.01%
2018/01/03	10	55.00	14	55.10	55.20	-4	19,635	-0.02%
2018/01/02	0	0.00	18	54.23	54.20	-18	19,235	-0.09%