國泰金 (2882)-永豐金-屏東券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548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－永豐金-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/05/15	40.3	56.05	71.1	56.62	56.60	-30.8	28,227	-0.11%
2024/05/14	6.4	54.68	41	54.80	54.30	-34.7	27,245	-0.13%
2024/05/13	8.2	55.46	5.1	55.28	55.10	3.1	26,962	0.01%
2024/05/10	73	55.27	337	54.89	55.50	-264	26,191	-1.01%	大賣/鉅額交易
2024/05/09	1	51.50	12	51.74	51.70	-11	24,534	-0.04%
2024/05/08	0	0.00	9.1	50.83	50.90	-9.1	24,131	-0.04%
2024/05/07	0	0.00	8.2	50.80	50.90	-8.2	24,147	-0.03%
2024/05/06	5	50.90	3.1	50.89	50.90	1.9	24,031	0.01%
2024/05/03	3	50.20	2.2	50.48	50.20	0.8	23,755	0.00%
2024/05/02	0	0.00	1	50.40	50.30	-1	23,703	0.00%
2024/04/30	0	50.90	23.5	50.79	50.50	-23.5	23,517	-0.10%
2024/04/29	7	50.63	47.1	50.54	50.80	-40.1	23,098	-0.17%
2024/04/25	4.3	48.55	0	0.00	48.55	4.3	22,428	0.02%
2024/04/24	0	0.00	2	49.15	49.25	-2	22,385	-0.01%
2024/04/23	1	48.65	1	48.60	48.75	0	22,603	0.00%
2024/04/22	1	47.90	15	48.31	48.40	-14	22,828	-0.06%
2024/04/19	4.3	47.53	0	0.00	47.45	4.3	22,753	0.02%
2024/04/18	1	48.45	3	48.20	48.45	-2	22,431	-0.01%
2024/04/17	12.1	47.76	7	48.00	47.90	5.1	22,340	0.02%
2024/04/16	19	48.27	4	48.36	47.85	15	22,176	0.07%
2024/04/15	8	48.82	1	49.10	48.95	7	21,808	0.03%
2024/04/12	14	49.21	0	0.00	49.05	14	21,657	0.06%
2024/04/11	15.5	49.53	7	49.94	49.70	8.5	21,353	0.04%
2024/04/10	14.3	49.05	1.1	49.03	48.75	13.2	20,845	0.06%
2024/04/09	0	0.00	5.5	49.29	49.45	-5.5	20,642	-0.03%
2024/04/08	2.1	48.11	1.1	48.15	48.35	1	20,144	0.01%
2024/04/03	7	48.44	1	48.25	48.05	6	20,142	0.03%
2024/04/01	0	0.00	2	49.00	48.95	-2	20,092	-0.01%
2024/03/29	27	48.45	1	48.50	48.65	26	19,929	0.13%
2024/03/28	2	48.20	2	48.25	48.25	0	19,806	0.00%
2024/03/26	2	48.25	3	48.13	48.35	-1	19,800	-0.01%
2024/03/25	5.1	48.12	0.2	48.10	48.10	4.9	19,822	0.02%
2024/03/22	5	48.58	4	48.63	48.55	1	19,755	0.01%
2024/03/21	0	0.00	10	48.29	48.55	-10	19,329	-0.05%
2024/03/20	0	0.00	1.4	47.74	47.50	-1.4	19,083	-0.01%
2024/03/19	0	0.00	1	47.40	47.75	-1	19,384	-0.01%
2024/03/18	2.1	47.64	4.2	47.38	47.55	-2.1	19,301	-0.01%
2024/03/15	6	47.73	15	48.05	47.65	-9	19,158	-0.05%
2024/03/14	19	47.99	44	48.20	48.30	-25	18,269	-0.14%
2024/03/13	0	0.00	5	46.69	46.80	-5	17,370	-0.03%
2024/03/12	0	0.00	2	46.25	46.50	-2	17,141	-0.01%
2024/03/11	2	46.15	6	46.13	46.05	-4	16,726	-0.02%
2024/03/08	10	44.80	0	0.00	45.30	10	16,215	0.06%
2024/03/07	1.2	44.68	2	44.85	44.85	-0.8	15,741	-0.01%
2024/03/06	2	44.63	0	0.00	44.55	2	15,652	0.01%
2024/03/05	8	44.70	0	0.00	44.65	8	15,917	0.05%
2024/03/04	11	44.70	0.2	44.80	44.65	10.8	15,905	0.07%
2024/03/01	2	44.70	0.3	44.85	44.65	1.7	15,930	0.01%
2024/02/29	0	0.00	3.2	44.81	45.05	-3.2	15,994	-0.02%
2024/02/27	0.1	44.44	0	0.00	44.30	0.1	15,657	0.00%
2024/02/26	2	44.35	0	0.00	44.30	2	15,576	0.01%
2024/02/23	5.1	44.67	1	44.55	44.45	4.1	15,466	0.03%
2024/02/22	0	0.00	4	44.83	44.90	-4	15,679	-0.03%
2024/02/21	2	44.80	0	0.00	44.75	2	15,691	0.01%
2024/02/20	5	45.10	4	45.01	45.10	1	15,713	0.01%
2024/02/19	6	44.83	3	44.98	45.00	3	15,792	0.02%
2024/02/16	11	44.31	5	44.39	44.55	6	15,816	0.04%
2024/02/15	7.5	44.17	1	44.20	44.05	6.5	15,933	0.04%
2024/02/05	1	43.80	0	0.00	43.90	1	15,847	0.01%
2024/02/02	3	44.15	0	0.00	44.10	3	15,646	0.02%
2024/02/01	0.1	44.40	1	44.35	44.45	-0.9	15,568	-0.01%
2024/01/30	1	44.05	0	0.00	43.90	1	15,388	0.01%
2024/01/29	0.1	44.50	0	0.00	44.40	0.1	15,324	0.00%
2024/01/26	0	44.50	0	0.00	44.50	0	15,340	0.00%
2024/01/25	3	44.30	0	0.00	44.35	3	15,366	0.02%
2024/01/24	0	0.00	5	44.26	44.20	-5	15,325	-0.03%
2024/01/23	0	44.10	3	43.95	44.20	-3	15,272	-0.02%
2024/01/22	1	43.85	0	0.00	43.85	1	15,315	0.01%
2024/01/19	1	43.60	0	0.00	43.80	1	15,261	0.01%
2024/01/18	67	43.32	1	43.25	43.30	66	15,132	0.44%
2024/01/17	15	43.51	1	43.55	43.30	14	14,958	0.09%
2024/01/16	3	43.93	0	0.00	44.00	3	14,499	0.02%
2024/01/15	0	0.00	2	44.48	44.45	-2	14,262	-0.01%
2024/01/12	1	44.60	1	44.60	44.50	0	14,417	0.00%
2024/01/11	1	44.60	0	0.00	44.60	1	14,442	0.01%
2024/01/10	5	44.80	0	0.00	44.70	5	14,537	0.03%
2024/01/09	2.3	45.04	0	0.00	44.75	2.3	14,551	0.02%
2024/01/08	1	45.25	0	0.00	45.10	1	14,471	0.01%
2024/01/04	0.1	44.92	0	0.00	44.70	0.1	14,633	0.00%
2024/01/03	4.3	44.89	1	44.80	44.95	3.3	14,958	0.02%
2024/01/02	0.1	45.40	6	45.45	45.50	-5.9	14,818	-0.04%
2023/12/29	1	45.55	1	45.70	45.75	0	14,897	0.00%
2023/12/27	1	45.20	0	0.00	45.45	1	15,076	0.01%
2023/12/25	3	44.93	0	0.00	44.85	3	15,071	0.02%
2023/12/22	40	44.80	1.5	44.70	44.65	38.5	15,129	0.25%
2023/12/21	0	0.00	5	44.79	44.70	-5	15,143	-0.03%
2023/12/20	2	44.85	0	0.00	44.85	2	15,167	0.01%
2023/12/19	6	44.90	0	0.00	44.90	6	15,132	0.04%
2023/12/18	10.1	45.55	0	0.00	45.50	10.1	15,242	0.07%
2023/12/14	23	45.74	5.6	45.80	45.90	17.4	15,090	0.12%
2023/12/13	14	44.78	0	0.00	44.70	14	14,626	0.10%
2023/12/12	2.1	44.70	0	0.00	44.75	2.1	14,668	0.01%
2023/12/11	1.4	44.86	0	0.00	44.85	1.4	14,610	0.01%
2023/12/08	4.1	44.88	0	0.00	44.85	4.1	14,513	0.03%
2023/12/07	1.5	45.00	0	0.00	45.00	1.5	14,380	0.01%
2023/12/06	1	45.55	0	0.00	45.45	1	14,160	0.01%
2023/12/05	2	45.50	0	0.00	45.55	2	14,051	0.01%
2023/12/04	1	46.15	2	46.18	46.25	-1	13,799	-0.01%
2023/12/01	2	45.98	0	0.00	46.05	2	13,838	0.01%
2023/11/30	0	0.00	1	46.00	46.50	-1	13,738	-0.01%
2023/11/29	1	45.80	0	0.00	45.75	1	13,300	0.01%
2023/11/28	1.1	45.80	1	45.90	46.00	0.1	13,420	0.00%
2023/11/27	2.1	45.95	0	0.00	45.75	2.1	13,497	0.02%
2023/11/24	1	46.10	0	0.00	46.30	1	13,412	0.01%
2023/11/22	0	46.10	4	46.30	46.30	-4	13,527	-0.03%
2023/11/21	2	46.40	5	46.30	46.15	-3	13,506	-0.02%
2023/11/20	0	45.65	0	0.00	45.70	0	13,372	0.00%
2023/11/17	1	45.90	0	0.00	45.80	1	13,436	0.01%
2023/11/15	0.3	45.60	4.9	45.84	45.75	-4.6	13,178	-0.03%
2023/11/13	1	45.25	2	45.60	45.25	-1	12,936	-0.01%
2023/11/10	1.5	44.95	0	0.00	44.95	1.5	12,999	0.01%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/08	0	45.20	0	0.00	45.05	0	13,393	0.00%
2023/11/07	5	45.20	0	0.00	45.20	5	13,574	0.04%
2023/11/06	1	45.35	1	45.35	45.35	0	13,650	0.00%
2023/10/31	0	44.15	2	43.90	43.90	-2	14,171	-0.01%
2023/10/30	0	44.25	0	0.00	43.95	0	14,634	0.00%
2023/10/27	0	0.00	1	44.25	44.20	-1	15,080	-0.01%
2023/10/26	11	43.84	0	0.00	43.85	11	15,462	0.07%
2023/10/25	0	0.00	1.3	44.23	44.15	-1.3	15,491	-0.01%
2023/10/23	3	44.13	2	44.55	44.10	1	16,353	0.01%
2023/10/20	1	44.15	1	44.75	44.70	0	16,283	0.00%
2023/10/19	0	0.00	4	45.35	45.10	-4	16,017	-0.02%
2023/10/17	1	45.60	61	45.20	45.25	-60	15,862	-0.38%
2023/10/16	64	45.16	0	0.00	45.50	64	16,036	0.40%
2023/10/11	0	0.00	4	45.61	45.95	-4	16,466	-0.02%
2023/10/06	2.3	44.52	1	44.45	44.55	1.3	16,194	0.01%
2023/10/05	8	43.75	0	0.00	44.05	8	16,381	0.05%
2023/10/04	0.1	43.69	2	43.55	43.55	-2	16,486	-0.01%
2023/10/03	1.4	44.08	0	0.00	44.00	1.4	16,314	0.01%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/28	0	0.00	1	44.80	44.55	-1	16,601	-0.01%
2023/09/27	1	44.55	2	44.45	44.60	-1	16,568	-0.01%
2023/09/26	6.1	44.54	1	44.40	44.45	5.1	16,547	0.03%
2023/09/25	4	44.70	2	44.70	44.85	2	16,456	0.01%
2023/09/22	4	44.80	0	0.00	44.70	4	16,512	0.02%
2023/09/21	6.3	44.93	4	45.00	44.90	2.3	16,526	0.01%
2023/09/20	1	45.80	22	46.15	45.70	-21	16,348	-0.13%
2023/09/18	22	46.35	7	46.50	46.40	15	16,393	0.09%
2023/09/15	0	46.70	0	0.00	46.65	0	16,421	0.00%
2023/09/14	2.3	46.71	1	46.75	46.90	1.3	16,289	0.01%
2023/09/13	0.6	46.60	0	0.00	46.75	0.6	16,345	0.00%
2023/09/12	1.3	46.37	0	0.00	46.65	1.3	16,622	0.01%
2023/09/11	0	0.00	2	46.33	46.55	-2	16,620	-0.01%
2023/09/08	1	46.00	8	46.10	46.30	-7	16,744	-0.04%
2023/09/07	1	45.65	1	45.65	45.70	0	17,001	0.00%
2023/09/06	15.1	45.75	4	46.25	45.80	11.1	17,246	0.06%
2023/09/05	0.1	46.38	1	46.35	46.45	-0.9	17,354	-0.01%
2023/09/04	0.1	46.45	1	46.45	46.65	-0.9	17,791	-0.01%
2023/09/01	0.1	46.44	5	46.57	46.60	-4.9	18,058	-0.03%
2023/08/31	0.1	45.78	6	45.79	45.60	-5.9	17,967	-0.03%
2023/08/30	0.1	45.98	24	45.90	46.10	-23.9	18,138	-0.13%
2023/08/29	24	45.85	0	0.00	46.05	24	18,240	0.13%
2023/08/28	3	45.39	1	45.20	45.40	2	18,361	0.01%
2023/08/25	0	44.65	0	0.00	44.50	0	19,481	0.00%
2023/08/24	8	44.36	0	0.00	44.65	8	19,716	0.04%
2023/08/22	1.5	44.91	0	0.00	45.00	1.5	20,119	0.01%
2023/08/21	1.3	45.39	5	45.37	45.40	-3.8	20,286	-0.02%
2023/08/18	0	0.00	1	45.35	45.20	-1	20,446	0.00%
2023/08/17	3.1	44.97	1	44.70	45.30	2.1	20,594	0.01%
2023/08/16	0	45.05	15	45.20	45.10	-15	20,645	-0.07%
2023/08/15	1	45.55	0	0.00	45.40	1	21,046	0.00%
2023/08/14	1.3	45.25	0.1	45.50	45.40	1.2	21,344	0.01%
2023/08/11	1	46.50	1	46.55	46.45	0	21,395	0.00%
2023/08/10	0	0.00	1	46.75	46.60	-1	21,437	0.00%
2023/08/09	3	46.50	10.8	46.45	46.45	-7.8	21,514	-0.04%
2023/08/08	1	47.10	0	0.00	47.05	1	21,727	0.00%
2023/08/07	4	46.55	0	0.00	46.45	4	21,777	0.02%
2023/08/04	0.1	46.45	0	0.00	46.30	0.1	21,795	0.00%
2023/08/02	6.2	46.44	0.5	46.40	46.20	5.7	21,721	0.03%
2023/08/01	0.5	46.90	11	46.55	47.25	-10.5	21,359	-0.05%
2023/07/31	0.1	46.05	17	45.83	45.75	-17	20,808	-0.08%
2023/07/28	2	45.55	2	45.63	45.75	0	20,486	0.00%
2023/07/27	0	0.00	8.1	45.94	46.00	-8.1	20,452	-0.04%
2023/07/26	1	45.20	7	45.23	45.35	-6	20,136	-0.03%
2023/07/25	0.1	44.50	11	44.28	44.55	-11	19,903	-0.06%
2023/07/21	2.2	44.60	0	0.00	44.40	2.2	20,007	0.01%
2023/07/20	0	0.00	1	44.80	44.75	-1	20,025	0.00%
2023/07/19	2.4	45.12	0	0.00	44.50	2.4	19,914	0.01%
2023/07/18	6	45.03	4.7	45.03	45.05	1.3	19,807	0.01%
2023/07/17	10	44.88	21	44.78	45.00	-11	19,538	-0.06%
2023/07/14	0	0.00	10.2	44.10	44.10	-10.2	19,244	-0.05%
2023/07/13	31	44.06	25	43.78	43.60	6	19,219	0.03%
2023/07/12	0	0.00	0.3	44.00	44.00	-0.3	19,104	0.00%
2023/07/11	5	43.50	1	43.45	43.60	4	19,068	0.02%
2023/07/10	1	42.56	1	42.70	42.65	0	19,014	0.00%
2023/07/07	12.4	42.13	0	0.00	42.25	12.4	18,995	0.07%
2023/07/06	5.1	42.63	0	0.00	42.50	5.1	18,948	0.03%
2023/07/05	2	43.25	0	0.00	43.20	2	18,679	0.01%
2023/07/04	1	43.05	0	0.00	43.05	1	18,804	0.01%
2023/06/30	1.1	43.21	0	0.00	43.15	1.1	19,065	0.01%
2023/06/29	7.1	43.47	0	0.00	43.40	7.1	19,023	0.04%
2023/06/28	0.1	43.70	0	0.00	43.65	0.1	18,959	0.00%
2023/06/27	0	0.00	1	44.15	44.15	-1	18,865	-0.01%
2023/06/26	0.1	44.23	0	0.00	44.05	0.1	18,810	0.00%
2023/06/21	0	0.00	52	44.30	44.40	-52	18,796	-0.28%
2023/06/20	1	44.35	22	44.25	44.35	-21	18,939	-0.11%
2023/06/19	0.1	43.95	0.3	43.90	43.90	-0.2	19,245	0.00%
2023/06/16	6	44.12	1	44.00	43.90	5	19,296	0.03%
2023/06/15	6.3	44.26	0.1	44.50	44.35	6.2	19,510	0.03%
2023/06/14	7.1	44.61	1.2	44.73	44.60	5.9	19,815	0.03%
2023/06/13	10.1	44.06	0	0.00	44.10	10.1	20,165	0.05%
2023/06/12	13.1	44.32	3	44.05	44.05	10.1	20,040	0.05%
2023/06/09	1.1	44.45	0.1	44.55	44.60	0.9	20,220	0.00%
2023/06/08	19.8	44.53	0	0.00	44.60	19.8	20,265	0.10%
2023/06/07	2	45.23	1	45.30	45.40	1	20,307	0.00%
2023/06/06	0	45.20	4	45.34	45.25	-4	20,210	-0.02%
2023/06/05	0.1	45.20	4.1	45.41	45.25	-4.1	20,213	-0.02%
2023/06/02	5.2	44.20	0.1	44.15	44.45	5.2	19,891	0.03%
2023/06/01	13	43.89	0	0.00	44.00	13	19,911	0.07%
2023/05/31	2	44.55	5	44.46	44.30	-3	19,733	-0.02%
2023/05/30	6.1	44.64	0	0.00	44.50	6.1	18,585	0.03%
2023/05/29	0	0.00	4	45.38	44.75	-4	18,760	-0.02%
2023/05/26	0.1	43.95	0	0.00	43.90	0.1	18,509	0.00%
2023/05/25	4	44.08	0	0.00	44.05	4	18,466	0.02%
2023/05/24	2.1	44.65	0	0.00	44.80	2.1	18,428	0.01%
2023/05/23	0	0.00	2.1	45.02	44.80	-2.1	18,451	-0.01%
2023/05/22	0	0.00	11	45.20	45.15	-11	18,615	-0.06%
2023/05/19	0.2	44.97	23.1	45.03	45.15	-22.9	18,867	-0.12%
2023/05/18	0	0.00	3	44.30	44.40	-3	18,393	-0.02%
2023/05/17	0.1	43.53	7.9	43.88	43.95	-7.8	18,294	-0.04%
2023/05/16	0.8	43.45	18	43.64	43.60	-17.3	18,227	-0.09%
2023/05/15	0	0.00	10	43.19	43.35	-10	18,107	-0.06%
2023/05/12	8.1	42.73	3	42.80	42.65	5.1	18,034	0.03%
2023/05/11	0	0.00	5	43.51	43.70	-5	17,729	-0.03%
2023/05/10	0.1	43.07	1	42.90	43.05	-0.9	17,471	-0.01%
2023/05/09	0	0.00	5	43.23	43.50	-5	17,476	-0.03%
2023/05/08	0	0.00	2.2	42.91	43.05	-2.2	17,565	-0.01%
2023/05/05	9	42.40	1	42.45	42.65	8	17,742	0.05%
2023/05/04	1.1	42.21	1.1	42.21	42.50	0	18,392	0.00%
2023/05/03	2	42.20	0	0.00	42.40	2	18,694	0.01%
2023/05/02	21	42.05	10.8	42.15	42.50	10.2	19,081	0.05%
2023/04/28	0	0.00	5	42.35	42.45	-5	19,559	-0.03%
2023/04/27	1	42.20	0	0.00	42.25	1	19,728	0.01%
2023/04/26	3	42.15	0	0.00	42.35	3	19,928	0.02%
2023/04/25	6	42.55	3	42.55	42.60	3	20,081	0.01%
2023/04/24	1	42.50	0	0.00	42.65	1	20,163	0.00%
2023/04/21	0.5	42.70	0	0.00	42.70	0.5	20,326	0.00%
2023/04/20	0	42.80	2	42.75	42.95	-2	20,474	-0.01%
2023/04/19	0	0.00	51.6	43.09	42.75	-51.6	21,138	-0.24%
2023/04/18	3	43.02	0	0.00	43.10	3	21,287	0.01%
2023/04/17	3	43.03	1	43.20	43.20	2	21,528	0.01%
2023/04/14	0	42.85	5	42.94	43.15	-5	21,676	-0.02%
2023/04/13	1	42.55	0	0.00	42.60	1	21,991	0.00%
2023/04/12	0	0.00	3.1	42.85	42.95	-3.1	23,366	-0.01%
2023/04/11	1	42.60	1	42.55	42.65	0	23,436	0.00%
2023/04/10	0.6	42.50	4.1	42.46	42.55	-3.5	23,472	-0.02%
2023/04/07	1	42.25	2.4	42.21	42.25	-1.4	23,431	-0.01%
2023/04/06	1	41.70	11	41.85	42.00	-10	23,302	-0.04%
2023/03/31	5	41.65	5	41.65	41.80	0	23,594	0.00%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/28	2.1	41.55	1	41.65	41.55	1.1	23,992	0.00%
2023/03/27	1	41.35	0	0.00	41.35	1	24,166	0.00%
2023/03/24	12	41.31	0.7	41.50	41.30	11.4	24,527	0.05%
2023/03/23	0	0.00	1	41.30	41.55	-1	24,585	0.00%
2023/03/22	25	41.15	12.1	41.39	41.35	12.9	24,551	0.05%
2023/03/21	1.5	40.93	10.3	41.05	40.75	-8.8	24,426	-0.04%
2023/03/20	20.5	40.26	11	40.25	40.20	9.5	24,598	0.04%
2023/03/17	2	40.95	0	0.00	41.00	2	24,387	0.01%
2023/03/16	12	40.59	0.3	40.96	40.50	11.7	24,373	0.05%
2023/03/15	5	41.85	0	0.00	41.50	5	24,276	0.02%
2023/03/14	23.1	41.65	0	0.00	41.55	23.1	24,661	0.09%
2023/03/13	1	42.30	6.2	42.28	42.30	-5.2	24,935	-0.02%
2023/03/10	2	42.85	10.7	42.90	42.70	-8.7	25,078	-0.03%
2023/03/09	2.2	43.70	2	43.65	43.65	0.2	25,129	0.00%
2023/03/08	2	43.40	0	0.00	43.75	2	25,940	0.01%
2023/03/07	10	43.73	2.4	43.74	43.75	7.6	26,525	0.03%
2023/03/06	10	43.55	1.1	43.65	43.60	9	26,702	0.03%
2023/03/03	1.1	42.90	0	0.00	42.90	1.1	26,792	0.00%
2023/03/02	2	42.65	0	0.00	43.00	2	26,977	0.01%
2023/03/01	3.3	42.91	0	0.00	42.75	3.3	27,137	0.01%
2023/02/24	10	43.40	2	43.35	43.45	8	26,962	0.03%
2023/02/23	2.1	43.30	5	43.40	43.30	-2.9	26,909	-0.01%
2023/02/22	1.1	43.35	2	43.48	43.35	-1	26,842	0.00%
2023/02/21	61.1	43.69	2	43.78	43.85	59.1	26,799	0.22%
2023/02/20	1.1	44.17	54.1	44.38	44.45	-53	26,879	-0.20%
2023/02/17	6.3	43.67	3.2	43.92	44.00	3.1	26,840	0.01%
2023/02/16	1.2	42.93	0	0.00	43.05	1.2	26,950	0.00%
2023/02/15	3.1	43.22	1	43.00	42.95	2.1	27,722	0.01%
2023/02/14	0	0.00	2	43.33	43.60	-2	27,665	-0.01%
2023/02/13	3	42.58	6	42.60	42.90	-3	27,674	-0.01%
2023/02/10	3.2	42.56	0	0.00	42.65	3.2	27,777	0.01%
2023/02/09	2	42.60	1	42.65	42.60	1	27,815	0.00%
2023/02/08	52	42.90	2	42.80	42.85	50	27,871	0.18%
2023/02/07	1	43.05	1	43.15	42.80	0	27,990	0.00%
2023/02/06	2.7	42.94	2	42.70	42.65	0.7	28,020	0.00%
2023/02/03	3.2	43.34	0	0.00	43.30	3.2	27,859	0.01%
2023/02/02	0.1	44.00	81.7	43.92	44.05	-81.7	27,739	-0.29%
2023/02/01	4	43.00	80.8	42.85	43.00	-76.8	27,346	-0.28%
2023/01/31	0	0.00	3	42.68	42.55	-3	27,273	-0.01%
2023/01/30	51	42.45	24.5	42.81	42.70	26.5	27,171	0.10%
2023/01/17	1	42.00	2	42.00	42.00	-1	26,752	0.00%
2023/01/16	1	42.00	0	0.00	41.75	1	26,590	0.00%
2023/01/13	4	42.14	11.5	42.20	41.80	-7.5	27,003	-0.03%
2023/01/12	3.5	41.74	2	41.75	41.70	1.5	27,100	0.01%
2023/01/11	0.1	41.55	0	0.00	41.40	0.1	27,226	0.00%
2023/01/10	1.2	41.68	0	0.00	41.70	1.2	27,398	0.00%
2023/01/09	0	0.00	56	41.78	42.00	-56	27,590	-0.20%
2023/01/06	0.1	40.70	7.5	40.50	40.75	-7.4	27,378	-0.03%
2023/01/05	4	40.14	8.5	40.22	40.25	-4.5	28,347	-0.02%
2023/01/04	0.9	40.05	0	0.00	39.95	0.9	28,290	0.00%
2023/01/03	1.1	39.85	7.5	40.01	39.95	-6.4	28,532	-0.02%
2022/12/30	4.4	39.77	102.1	39.86	40.00	-97.7	28,201	-0.35%	大賣/
2022/12/29	1	40.10	0	0.00	40.10	1	26,812	0.00%
2022/12/28	2	40.65	0	0.00	40.65	2	27,146	0.01%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/26	1	40.90	0	0.00	41.00	1	27,657	0.00%
2022/12/23	2	41.13	19	41.12	41.15	-17	28,154	-0.06%
2022/12/22	8	40.02	2	40.12	40.40	6	28,137	0.02%
2022/12/21	3	39.98	0	0.00	40.00	3	28,540	0.01%
2022/12/20	3	40.08	5.1	40.14	40.15	-2.1	28,645	-0.01%
2022/12/19	0	0.00	5	40.34	40.15	-5	28,562	-0.02%
2022/12/16	21.1	40.20	1.1	40.36	40.20	20	28,483	0.07%
2022/12/15	4.1	40.58	1	40.65	40.60	3.1	28,536	0.01%
2022/12/14	15	40.94	5	41.00	40.90	10	28,476	0.04%
2022/12/13	5.1	41.00	1.1	41.30	40.95	4	28,389	0.01%
2022/12/12	9.1	40.36	1	40.95	41.00	8.1	28,282	0.03%
2022/12/09	2	41.08	0	0.00	41.10	2	28,268	0.01%
2022/12/08	19	40.86	0	0.00	40.75	19	28,141	0.07%
2022/12/07	14	41.78	0.5	41.54	41.40	13.5	28,225	0.05%
2022/12/06	57.7	41.84	0	0.00	41.40	57.7	28,216	0.20%
2022/12/05	34.1	42.94	4	42.84	42.85	30.1	27,965	0.11%
2022/12/02	18	43.86	2	44.10	44.00	16	27,585	0.06%
2022/12/01	7	44.00	3.6	44.04	44.15	3.4	27,673	0.01%
2022/11/30	2	43.58	3	43.60	43.55	-1	27,240	0.00%
2022/11/29	0	0.00	2.3	42.84	43.45	-2.3	26,436	-0.01%
2022/11/28	1	42.05	0	0.00	42.00	1	26,038	0.00%
2022/11/25	0.8	42.65	0	0.00	42.55	0.8	26,098	0.00%
2022/11/23	1.1	42.75	8	42.72	42.75	-6.9	26,779	-0.03%
2022/11/22	5.1	41.67	4	42.11	42.20	1.1	26,833	0.00%
2022/11/21	0	0.00	2	42.13	42.10	-2	26,610	-0.01%
2022/11/18	0.4	41.90	1	41.90	41.90	-0.6	26,485	0.00%
2022/11/17	2	41.33	1.1	41.55	41.55	0.9	26,412	0.00%
2022/11/16	9	41.83	0	0.00	41.70	9	26,379	0.03%
2022/11/15	0	0.00	5	42.26	42.40	-5	26,222	-0.02%
2022/11/14	2.1	41.80	7	41.89	41.75	-5	25,892	-0.02%
2022/11/11	0	0.00	17	41.47	41.90	-17	25,414	-0.07%
2022/11/10	4	39.60	0	0.00	39.65	4	24,727	0.02%
2022/11/09	3	40.02	1	40.10	40.15	2	24,595	0.01%
2022/11/08	1.1	39.61	3	39.62	39.70	-2	24,398	-0.01%
2022/11/07	2	39.45	10	39.37	39.55	-8	24,294	-0.03%
2022/11/04	1.2	38.70	0	0.00	38.95	1.2	24,403	0.00%
2022/11/03	0	0.00	3	38.63	38.85	-3	24,406	-0.01%
2022/11/02	1	38.50	4	38.38	38.50	-3	24,309	-0.01%
2022/11/01	1	37.60	11	38.09	38.10	-10	24,291	-0.04%
2022/10/31	4.1	38.03	1	38.50	37.80	3.1	24,394	0.01%
2022/10/28	6.1	38.28	0	0.00	38.25	6.1	24,292	0.02%
2022/10/27	7.1	38.62	2	39.00	38.50	5.1	24,119	0.02%
2022/10/26	11	38.43	4	38.26	38.50	7	24,305	0.03%
2022/10/25	10.1	37.65	20	37.43	37.50	-10	24,108	-0.04%
2022/10/24	0	0.00	3.1	37.12	37.00	-3.1	24,068	-0.01%
2022/10/21	17.1	36.57	10	37.19	36.55	7.1	24,012	0.03%
2022/10/20	8	37.70	0.1	37.60	37.85	8	23,418	0.03%
2022/10/19	4	38.25	1.8	38.14	38.30	2.2	23,093	0.01%
2022/10/18	2	38.13	1	38.15	38.15	1	22,896	0.00%
2022/10/17	5	37.51	0	0.00	37.65	5	22,912	0.02%
2022/10/14	1.1	37.92	0	0.00	37.65	1.1	22,757	0.00%
2022/10/13	27.9	38.21	2	37.85	37.45	25.9	22,489	0.12%
2022/10/12	10.5	39.30	0	0.00	39.55	10.5	21,438	0.05%
2022/10/11	5	39.62	0	0.00	39.60	5	21,428	0.02%
2022/10/07	1	40.50	0	0.00	40.50	1	21,263	0.00%
2022/10/06	0.1	40.90	0	0.00	40.80	0.1	21,251	0.00%
2022/10/05	3	40.70	8.1	40.72	40.75	-5.1	21,353	-0.02%
2022/10/04	4.5	39.14	5	38.95	39.55	-0.5	21,088	0.00%
2022/10/03	7.4	39.13	0	0.00	39.00	7.4	20,804	0.04%
2022/09/30	3	39.42	0	0.00	39.95	3	20,796	0.01%
2022/09/29	20	40.05	0	0.00	40.15	20	20,805	0.10%
2022/09/28	9.2	40.00	0	0.00	39.80	9.2	20,810	0.04%
2022/09/27	7.5	41.00	0	0.00	40.95	7.5	20,639	0.04%
2022/09/26	3	41.28	6	41.54	41.50	-3	21,366	-0.01%
2022/09/23	5	42.03	4	41.99	42.10	1	21,834	0.00%
2022/09/22	4.1	41.46	1	41.40	41.65	3.1	22,219	0.01%
2022/09/21	3.2	42.63	0	0.00	42.55	3.2	22,120	0.01%
2022/09/19	0.1	42.86	0	0.00	42.75	0.1	22,164	0.00%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/15	0	0.00	1	42.95	43.10	-1	22,064	0.00%
2022/09/14	6.1	42.80	0	0.00	42.85	6.1	22,111	0.03%
2022/09/13	0.1	44.20	1	44.00	43.65	-0.9	22,175	0.00%
2022/09/12	1	43.71	0	0.00	44.05	1	22,134	0.00%
2022/09/08	1	43.10	1	43.10	43.15	0	22,224	0.00%
2022/09/07	7.4	43.39	0	0.00	43.15	7.4	22,064	0.03%
2022/09/06	10.3	44.22	0	0.00	44.25	10.3	21,669	0.05%
2022/09/05	0.2	44.13	0	0.00	44.05	0.2	21,726	0.00%
2022/09/02	4	44.18	4	44.05	44.05	0	21,799	0.00%
2022/09/01	1	44.10	2	44.60	44.55	-1	21,565	0.00%
2022/08/31	0	0.00	1	44.20	44.55	-1	21,355	0.00%
2022/08/30	9.2	44.59	12	44.68	44.45	-2.8	21,176	-0.01%
2022/08/29	5	45.59	1	45.60	45.60	4	20,453	0.02%
2022/08/26	2	46.70	0	0.00	46.75	2	20,276	0.01%
2022/08/25	0	0.00	2	46.75	46.55	-2	20,411	-0.01%
2022/08/23	4	46.33	0	0.00	46.35	4	21,202	0.02%
2022/08/22	5.1	46.96	0	0.00	46.85	5.1	21,431	0.02%
2022/08/19	0	0.00	2	47.33	47.50	-2	21,698	-0.01%
2022/08/17	0.1	47.30	0	0.00	47.45	0.1	22,675	0.00%
2022/08/15	10	47.25	12	47.45	47.30	-2	22,986	-0.01%
2022/08/12	2	47.08	6	47.15	47.25	-4	23,091	-0.02%
2022/08/11	1	46.70	6	47.03	47.20	-5	23,318	-0.02%
2022/08/10	4	46.04	3	46.25	46.40	1	23,541	0.00%
2022/08/09	4	46.30	0	0.00	46.10	4	23,832	0.02%
2022/08/08	2	45.48	1	46.00	46.15	1	24,081	0.00%
2022/08/05	13	45.66	1	45.51	45.75	12	24,454	0.05%
2022/08/04	9	44.80	0	0.00	44.85	9	24,900	0.04%
2022/08/03	11	44.70	0	0.00	44.95	11	25,328	0.04%
2022/08/02	8	44.70	3	44.80	44.85	5	25,763	0.02%
2022/08/01	5	45.32	0	0.00	45.45	5	25,797	0.02%
2022/07/29	2	45.55	2	45.90	45.50	0	25,923	0.00%
2022/07/28	4	45.60	0	0.00	45.80	4	26,137	0.02%
2022/07/27	1	45.10	0	0.00	45.25	1	26,025	0.00%
2022/07/26	1	45.50	1	45.50	45.60	0	25,939	0.00%
2022/07/25	0	0.00	5	45.50	45.55	-5	25,920	-0.02%
2022/07/22	2	44.93	0	0.00	45.00	2	26,096	0.01%
2022/07/21	33	44.58	1.1	44.86	45.05	31.9	25,997	0.12%
2022/07/20	1	45.15	4	45.70	44.90	-3	25,840	-0.01%
2022/07/19	4	44.95	10	44.95	44.95	-6	25,852	-0.02%
2022/07/15	3.2	44.40	1	44.45	44.15	2.2	25,818	0.01%
2022/07/14	8	45.30	9	45.26	45.00	-1	25,713	0.00%
2022/07/13	10	45.30	2	45.40	45.50	8	25,681	0.03%
2022/07/12	3.1	43.97	1	43.90	43.80	2.1	25,547	0.01%
2022/07/11	0	0.00	1	45.00	45.05	-1	25,405	0.00%
2022/07/08	3	45.30	0	0.00	44.80	3	25,391	0.01%
2022/07/07	4.1	44.96	1	45.20	45.05	3.1	25,204	0.01%
2022/07/06	2	45.00	0	0.00	44.95	2	24,767	0.01%
2022/07/05	1	46.50	0	0.00	46.75	1	24,464	0.00%
2022/07/04	6.2	45.45	2	45.33	45.50	4.2	24,130	0.02%
2022/07/01	8.1	50.07	0	0.00	49.70	8.1	23,435	0.03%
2022/06/30	5	51.54	3	51.80	50.90	2	22,938	0.01%
2022/06/29	5	52.68	2	52.90	52.80	3	22,573	0.01%
2022/06/28	0.1	53.80	1	53.80	53.80	-0.9	22,282	0.00%
2022/06/27	1	53.60	0	0.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	3	53.70	53.40	-3	22,146	-0.01%
2022/06/23	2	52.75	2	53.01	53.00	0	22,070	0.00%
2022/06/22	8	53.19	0	0.00	53.00	8	21,859	0.04%
2022/06/21	0	0.00	7.2	53.89	54.20	-7.2	21,818	-0.03%
2022/06/20	5	52.42	1	53.00	51.80	4	21,646	0.02%
2022/06/16	0	0.00	1	54.20	53.70	-1	21,114	0.00%
2022/06/15	1	53.70	0	0.00	53.60	1	21,307	0.00%
2022/06/14	0	53.74	0	0.00	53.40	0	21,655	0.00%
2022/06/13	3	53.33	3	53.40	53.80	0	21,737	0.00%
2022/06/10	0	54.80	0	0.00	54.80	0	21,637	0.00%
2022/06/09	4	54.90	0	0.00	54.80	4	21,695	0.02%
2022/06/02	1	54.60	1	54.70	54.50	0	22,417	0.00%
2022/06/01	0	54.98	10	54.90	54.70	-10	22,979	-0.04%
2022/05/31	0	0.00	5	54.74	55.70	-5	22,896	-0.02%
2022/05/30	0	0.00	7	53.67	54.00	-7	22,429	-0.03%
2022/05/27	0	0.00	2	52.25	52.60	-2	22,288	-0.01%
2022/05/26	2	51.60	3.1	52.19	51.50	-1.1	22,215	0.00%
2022/05/25	22.1	51.39	4	51.35	51.40	18.1	22,592	0.08%
2022/05/24	9	52.16	8	52.29	52.00	1	22,536	0.00%
2022/05/23	6.5	52.41	0	0.00	52.30	6.5	22,330	0.03%
2022/05/20	20	53.30	0	0.00	52.90	20	22,422	0.09%
2022/05/19	7	52.73	0	0.00	52.70	7	22,386	0.03%
2022/05/18	1	52.60	7	53.77	54.10	-6	22,267	-0.03%
2022/05/17	5	53.02	0	0.00	52.60	5	22,037	0.02%
2022/05/16	19.1	53.50	0	0.00	53.20	19.1	21,829	0.09%
2022/05/13	47	54.54	2	54.00	54.30	45	21,687	0.21%
2022/05/12	20.3	55.06	33	54.80	54.10	-12.7	21,631	-0.06%
2022/05/11	30.1	56.58	0.2	56.59	56.20	29.9	21,071	0.14%
2022/05/10	60.2	57.74	6	57.87	58.00	54.2	20,754	0.26%
2022/05/09	23.1	59.46	2.1	59.27	58.70	20.9	20,458	0.10%
2022/05/06	4.1	61.00	0	0.00	61.20	4.1	20,385	0.02%
2022/05/05	3	62.30	0	0.00	62.30	3	20,764	0.01%
2022/05/04	0	0.00	6	62.82	62.90	-6	20,627	-0.03%
2022/05/03	1	61.90	1	62.40	62.30	0	21,465	0.00%
2022/04/29	0	0.00	0	62.60	62.50	0	21,850	0.00%
2022/04/28	6	61.52	9	61.90	62.10	-3	22,381	-0.01%
2022/04/27	10	62.48	0	0.00	62.00	10	22,558	0.04%
2022/04/26	0	63.66	3	63.83	64.00	-3	22,855	-0.01%
2022/04/25	4	63.10	4	63.50	63.80	0	23,163	0.00%
2022/04/22	5	63.28	9	63.76	64.20	-4	23,431	-0.02%
2022/04/21	0	63.34	4	63.90	63.90	-4	24,414	-0.02%
2022/04/20	0.6	63.50	9	63.34	63.90	-8.4	25,839	-0.03%
2022/04/19	4.1	62.90	0	0.00	62.70	4.1	26,378	0.02%
2022/04/18	6.2	63.28	1	63.20	62.80	5.2	27,777	0.02%
2022/04/15	7.1	63.97	6	64.00	64.00	1.1	27,751	0.00%
2022/04/14	1.2	64.89	3	65.07	64.70	-1.9	27,884	-0.01%
2022/04/13	0	0.00	11	65.35	65.40	-11	27,974	-0.04%
2022/04/12	1	64.60	1	64.80	64.90	0	27,981	0.00%
2022/04/11	6	64.75	0	0.00	64.80	6	28,013	0.02%
2022/04/08	0	0.00	0.1	64.70	65.00	-0.1	28,067	0.00%
2022/04/07	2	64.85	1	65.40	64.80	1	28,116	0.00%
2022/04/06	0	0.00	18	65.11	65.50	-18	28,488	-0.06%
2022/04/01	1	64.70	37	64.57	65.00	-36	28,650	-0.13%
2022/03/31	2	64.30	23	64.64	64.50	-21	28,580	-0.07%
2022/03/30	15	64.40	16.5	64.28	64.40	-1.5	28,688	-0.01%
2022/03/29	0	0.00	11	63.70	63.80	-11	28,632	-0.04%
2022/03/28	3	63.07	0.5	63.20	63.30	2.5	28,632	0.01%
2022/03/25	5	63.58	0.1	63.80	63.50	4.9	28,679	0.02%
2022/03/24	18.5	63.71	4	64.30	64.30	14.5	28,745	0.05%
2022/03/23	0	0.00	53.5	64.61	64.80	-53.5	28,715	-0.19%
2022/03/21	0	0.00	1	63.20	63.60	-1	28,562	0.00%
2022/03/18	10	63.50	14.6	63.62	63.30	-4.6	28,550	-0.02%
2022/03/17	0	0.00	19	63.05	63.10	-19	28,392	-0.07%
2022/03/16	10	62.00	26	61.87	62.00	-16	28,028	-0.06%
2022/03/15	2	61.10	9	61.19	61.30	-7	27,888	-0.03%
2022/03/14	2	61.00	4	61.00	61.20	-2	27,942	-0.01%
2022/03/11	1	60.60	6	60.25	60.30	-5	28,019	-0.02%
2022/03/10	7	60.14	5	60.10	60.30	2	28,069	0.01%
2022/03/09	5	59.02	0	0.00	59.00	5	27,951	0.02%
2022/03/08	17.2	58.26	5	58.20	58.50	12.2	27,980	0.04%
2022/03/07	37.7	59.24	20	59.13	59.40	17.7	27,493	0.06%
2022/03/04	5.4	61.30	1	61.50	61.20	4.4	27,369	0.02%
2022/03/03	0	0.00	11	62.10	62.10	-11	27,473	-0.04%
2022/03/02	14.1	61.90	0	62.30	62.00	14.1	28,000	0.05%
2022/03/01	7	62.06	2	62.60	62.60	5	28,021	0.02%
2022/02/25	47.7	62.31	23	62.30	62.30	24.7	27,836	0.09%
2022/02/24	3.2	63.08	0	0.00	63.00	3.2	27,194	0.01%
2022/02/23	11.1	63.69	0	0.00	63.70	11.1	26,972	0.04%
2022/02/22	14.1	63.56	6	63.33	63.70	8.1	27,302	0.03%
2022/02/21	10.1	64.35	4	64.50	64.60	6.1	27,870	0.02%
2022/02/18	11	64.23	0	0.00	64.60	11	28,908	0.04%
2022/02/17	5	64.70	6	64.42	64.70	-1	28,921	0.00%
2022/02/16	4	64.60	0	0.00	64.80	4	29,058	0.01%
2022/02/15	4	64.35	10	64.62	64.30	-6	29,080	-0.02%
2022/02/14	45	64.06	11	64.03	64.20	34	28,997	0.12%
2022/02/11	14.2	65.29	0	0.00	65.60	14.2	28,556	0.05%
2022/02/10	6	65.33	10	65.40	65.80	-4	28,542	-0.01%
2022/02/09	0	0.00	10	66.00	66.00	-10	28,438	-0.04%
2022/02/08	0	65.90	87	66.26	66.00	-87	28,310	-0.31%
2022/02/07	0	0.00	15	65.11	65.70	-15	28,037	-0.05%
2022/01/26	0	0.00	4	63.40	63.30	-4	27,436	-0.01%
2022/01/25	9.5	63.04	0	0.00	63.00	9.5	27,281	0.03%
2022/01/24	2	64.15	6.2	63.71	64.30	-4.2	26,533	-0.02%
2022/01/21	27.6	64.76	7	64.59	64.40	20.6	26,308	0.08%
2022/01/20	3.2	65.22	13	65.82	65.80	-9.8	25,817	-0.04%
2022/01/19	33.8	65.97	10	65.90	66.10	23.8	25,418	0.09%
2022/01/18	4	66.48	3.4	66.76	66.90	0.6	25,119	0.00%
2022/01/17	13	66.97	0.8	66.90	66.50	12.3	24,722	0.05%
2022/01/14	14	67.38	28.2	67.13	67.70	-14.2	24,258	-0.06%
2022/01/13	35	66.52	40.6	66.82	67.40	-5.6	23,316	-0.02%
2022/01/12	27	64.27	27	64.31	64.70	0	21,953	0.00%
2022/01/11	75.5	63.74	66.3	63.57	64.50	9.2	21,511	0.04%
2022/01/07	2	62.20	1	62.00	62.00	1	20,966	0.00%
2022/01/06	0	61.90	0	0.00	62.00	0	20,926	0.00%
2022/01/05	6	61.45	0.2	61.80	61.90	5.8	21,025	0.03%
2022/01/04	5.3	61.51	1	61.70	62.00	4.3	21,301	0.02%
2022/01/03	5	62.02	4	62.45	61.60	1	21,247	0.00%
2021/12/30	8	62.65	1	62.50	62.50	7	21,312	0.03%
2021/12/29	30	63.06	38	62.93	63.00	-8	21,562	-0.04%
2021/12/28	10	62.10	47.8	62.19	62.30	-37.8	21,270	-0.18%
2021/12/27	0	0.00	15	61.38	61.30	-15	21,022	-0.07%
2021/12/24	0	0.00	9	60.92	61.10	-9	21,269	-0.04%
2021/12/23	1	60.50	2	60.40	60.50	-1	21,191	0.00%
2021/12/21	1	60.50	0	0.00	60.30	1	21,880	0.00%
2021/12/20	26	60.02	0	0.00	59.90	26	22,127	0.12%
2021/12/16	1	60.10	0	0.00	60.30	1	22,181	0.00%
2021/12/14	4	60.18	0	0.00	60.20	4	23,418	0.02%
2021/12/13	4	60.83	2	61.20	60.70	2	23,489	0.01%
2021/12/10	0	0.00	1	60.60	60.50	-1	23,478	0.00%
2021/12/09	0	0.00	6	60.95	60.70	-6	23,745	-0.03%
2021/12/08	0	0.00	8	60.99	60.70	-8	24,282	-0.03%
2021/12/07	10.3	59.90	9	60.31	60.70	1.3	24,250	0.01%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	1	60.00	4	60.10	59.90	-3	24,450	-0.01%
2021/12/02	8	59.31	0	0.00	59.50	8	24,487	0.03%
2021/12/01	6	59.27	0	0.00	59.90	6	24,530	0.02%
2021/11/30	7	59.40	1	59.80	60.00	6	24,737	0.02%
2021/11/29	25.3	59.43	14	59.30	59.30	11.3	24,589	0.05%
2021/11/26	35.3	60.39	3	60.17	60.20	32.3	24,564	0.13%
2021/11/25	13	61.10	0	0.00	61.60	13	24,616	0.05%
2021/11/24	7	61.24	0	0.00	61.10	7	25,499	0.03%
2021/11/23	30	61.00	1	61.40	60.80	29	26,165	0.11%
2021/11/22	3.1	61.40	0	0.00	61.10	3.1	26,300	0.01%
2021/11/19	38.3	61.95	7	62.32	61.80	31.3	26,148	0.12%
2021/11/18	8.4	62.68	9	62.83	63.00	-0.6	26,009	0.00%
2021/11/17	15	60.93	66	61.45	62.20	-51	25,582	-0.20%
2021/11/16	0	0.00	6	59.97	60.00	-6	24,753	-0.02%
2021/11/15	5	59.72	9	60.00	59.70	-4	25,028	-0.02%
2021/11/12	0	0.00	7	59.00	58.90	-7	25,037	-0.03%
2021/11/11	20	58.40	10	58.52	58.60	10	25,109	0.04%
2021/11/09	1	58.40	0	0.00	58.50	1	25,888	0.00%
2021/11/08	0	0.00	4	58.65	58.70	-4	26,117	-0.02%
2021/11/05	0	0.00	4	58.50	58.50	-4	26,758	-0.01%
2021/11/04	0	0.00	7	58.24	57.90	-7	26,864	-0.03%
2021/11/03	24.2	57.50	0	0.00	57.60	24.2	27,081	0.09%
2021/11/02	21	57.69	4	57.40	57.40	17	27,239	0.06%
2021/11/01	3	57.73	0	0.00	57.60	3	27,260	0.01%
2021/10/29	5	57.90	0.9	58.08	58.10	4.1	27,334	0.02%
2021/10/28	24	58.02	1	58.40	58.10	23	27,308	0.08%
2021/10/27	1	58.41	0	0.00	58.70	1	27,635	0.00%
2021/10/26	0	0.00	2.1	59.00	59.10	-2.1	27,866	-0.01%
2021/10/25	10	58.00	4	58.60	58.40	6	28,078	0.02%
2021/10/22	4	58.30	0	0.00	58.30	4	29,110	0.01%
2021/10/21	0	0.00	6	58.73	58.70	-6	29,638	-0.02%
2021/10/20	4	58.20	2	58.55	58.30	2	30,673	0.01%
2021/10/19	56	58.56	1.3	58.68	58.40	54.7	31,486	0.17%
2021/10/18	2	58.80	1.1	58.98	58.70	0.9	32,501	0.00%
2021/10/15	1.1	58.10	15	57.69	58.30	-13.9	32,787	-0.04%
2021/10/14	0	0.00	4	56.70	56.60	-4	33,317	-0.01%
2021/10/13	4	56.10	5	56.44	56.20	-1	33,994	0.00%
2021/10/12	12	56.03	17	56.11	56.40	-5	34,767	-0.01%
2021/10/08	1	57.10	0	0.00	57.10	1	35,161	0.00%
2021/10/07	7	57.23	2	57.50	57.10	5	35,822	0.01%
2021/10/06	22	56.51	63	56.66	57.10	-41	36,388	-0.11%
2021/10/05	22	56.02	0	0.00	56.40	22	37,311	0.06%
2021/10/04	12	56.47	38	56.54	56.60	-26	37,369	-0.07%
2021/10/01	16	56.91	19	56.83	56.90	-3	37,567	-0.01%
2021/09/30	4	57.60	4	58.00	57.90	0	37,394	0.00%
2021/09/29	62	57.77	17	57.88	58.00	45	37,382	0.12%
2021/09/28	0	0.00	1	58.50	59.00	-1	37,072	0.00%
2021/09/27	10.3	58.21	5	58.54	58.70	5.3	36,833	0.01%
2021/09/24	8	57.91	12	57.89	57.80	-4	36,647	-0.01%
2021/09/23	1	57.10	0	0.00	57.50	1	36,726	0.00%
2021/09/22	32.1	56.68	5	56.46	56.80	27.1	36,863	0.07%
2021/09/17	11	59.15	5	59.80	58.90	6	35,916	0.02%
2021/09/15	4	59.30	10	59.71	59.50	-6	35,725	-0.02%
2021/09/14	1	60.40	35	60.09	59.80	-34	36,050	-0.09%
2021/09/13	17	59.79	6	59.80	59.90	11	35,934	0.03%
2021/09/10	0	0.00	1	59.30	59.20	-1	36,179	0.00%
2021/09/09	11	57.97	12	58.40	58.70	-1	36,410	0.00%
2021/09/08	30	58.28	0	0.00	58.50	30	36,458	0.08%
2021/09/07	3	59.30	1.3	59.05	59.20	1.7	36,413	0.00%
2021/09/06	17	59.35	8	59.26	59.20	9	36,440	0.02%
2021/09/03	4	59.45	4.2	59.41	59.60	-0.2	36,509	0.00%
2021/09/02	5	58.58	3	58.67	58.70	2	36,261	0.01%
2021/09/01	37	59.39	16	59.20	59.20	21	36,128	0.06%
2021/08/31	23	59.13	20	59.25	59.60	3	35,983	0.01%
2021/08/30	2.1	58.89	116	58.72	59.50	-113.9	35,573	-0.32%	大賣/鉅額交易
2021/08/27	1.2	56.98	6	57.23	57.70	-4.8	34,791	-0.01%
2021/08/24	2	55.50	58.3	55.38	55.80	-56.3	34,194	-0.16%
2021/08/23	3.1	55.29	4	55.10	55.10	-0.9	34,292	0.00%
2021/08/20	23	53.87	0	0.00	53.70	23	34,591	0.07%
2021/08/19	5.2	53.71	3	53.97	53.80	2.2	35,416	0.01%
2021/08/18	11	54.19	2	54.40	54.40	9	35,187	0.03%
2021/08/17	2.1	54.70	5	54.58	54.70	-2.9	35,285	-0.01%
2021/08/16	10	54.26	0	0.00	54.30	10	35,474	0.03%
2021/08/13	27	54.99	0	0.00	55.00	27	36,182	0.07%
2021/08/12	3	55.80	1.5	56.02	56.00	1.5	36,421	0.00%
2021/08/11	0	0.00	18.1	55.89	56.00	-18.1	37,296	-0.05%
2021/08/10	3	55.33	10	55.05	54.90	-7	37,950	-0.02%
2021/08/09	19	54.71	12	55.12	55.20	7	38,888	0.02%
2021/08/06	1.1	55.19	0	0.00	55.10	1.1	39,246	0.00%
2021/08/05	0.1	55.30	0.5	55.20	55.20	-0.4	40,324	0.00%
2021/08/04	5	55.40	9	55.32	55.20	-4	42,419	-0.01%
2021/08/03	26	55.10	1	55.40	55.40	25	44,489	0.06%
2021/08/02	1	54.70	6	55.27	55.80	-5	45,914	-0.01%
2021/07/30	29.1	54.18	10	54.46	54.30	19.1	46,113	0.04%
2021/07/29	0	0.00	1	53.90	54.80	-1	46,829	0.00%
2021/07/28	21.2	53.49	9	53.63	53.80	12.2	47,764	0.03%
2021/07/27	2	55.20	3	55.27	55.00	-1	47,571	0.00%
2021/07/26	40.2	57.11	1.5	56.80	56.20	38.7	48,078	0.08%
2021/07/23	5.5	60.23	19.1	60.20	60.30	-13.6	47,224	-0.03%
2021/07/22	12	59.72	55.8	59.87	60.10	-43.8	46,760	-0.09%
2021/07/21	9.1	58.51	11	57.95	58.30	-1.9	46,106	0.00%
2021/07/20	27.5	58.05	16.5	58.29	57.90	11	46,010	0.02%
2021/07/19	46.6	60.14	3.1	60.54	59.70	43.5	45,057	0.10%
2021/07/16	3.1	59.46	11	59.45	59.80	-7.9	44,842	-0.02%
2021/07/15	1	58.10	8.3	58.09	58.10	-7.3	44,376	-0.02%
2021/07/14	2	57.00	12	56.88	57.00	-10	44,314	-0.02%
2021/07/13	4	56.53	8.4	56.48	56.10	-4.4	44,523	-0.01%
2021/07/12	27.3	56.40	40.1	56.13	55.70	-12.8	44,050	-0.03%
2021/07/09	23	53.66	0.7	54.20	53.80	22.3	43,356	0.05%
2021/07/08	3.7	54.63	1	54.60	54.40	2.7	43,206	0.01%
2021/07/07	5	53.60	0	0.00	54.00	5	43,295	0.01%
2021/07/06	16	54.16	0	0.00	54.10	16	43,898	0.04%
2021/07/05	0	0.00	1	54.30	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/06/30	1	53.90	5	53.90	53.90	-4	44,225	-0.01%
2021/06/29	5	53.72	0	0.00	53.70	5	44,258	0.01%
2021/06/28	0	0.00	3	54.20	54.30	-3	44,316	-0.01%
2021/06/25	0	0.00	2	54.30	54.30	-2	44,617	0.00%
2021/06/24	4	53.58	1	53.60	53.80	3	44,881	0.01%
2021/06/23	2	54.05	93	53.65	54.10	-91	45,398	-0.20%
2021/06/22	3	52.63	11	52.73	52.60	-8	45,248	-0.02%
2021/06/21	91	52.12	10	52.11	52.00	81	45,507	0.18%
2021/06/18	5.3	53.54	2.8	53.67	53.60	2.5	45,701	0.01%
2021/06/17	6	53.70	1	54.00	54.00	5	45,680	0.01%
2021/06/16	33	53.91	11	54.49	54.30	22	46,507	0.05%
2021/06/15	7	54.34	12	54.40	54.30	-5	46,545	-0.01%
2021/06/11	11	54.74	0	0.00	54.50	11	46,897	0.02%
2021/06/10	0	0.00	5	54.60	54.70	-5	46,959	-0.01%
2021/06/09	36	54.09	0	0.00	54.30	36	47,718	0.08%
2021/06/07	50	54.05	2	54.30	54.70	48	49,977	0.10%
2021/06/04	42	55.07	12.3	54.91	55.00	29.7	50,528	0.06%
2021/06/03	5	55.80	2	55.80	55.80	3	51,515	0.01%
2021/06/02	25	55.96	13	56.15	56.30	12	51,779	0.02%
2021/06/01	6	55.98	5	55.60	55.80	1	51,618	0.00%
2021/05/31	2	55.65	11.7	55.74	55.90	-9.7	51,771	-0.02%
2021/05/28	5.5	54.66	69	55.21	55.50	-63.5	51,748	-0.12%
2021/05/27	18.1	53.46	10.5	53.92	54.40	7.6	51,388	0.01%
2021/05/26	6	54.38	18	54.21	54.40	-12	51,390	-0.02%
2021/05/25	12	54.32	6	53.90	54.30	6	52,113	0.01%
2021/05/24	28	53.64	10	53.60	53.90	18	52,112	0.03%
2021/05/21	10	53.82	3.5	55.29	54.20	6.5	52,164	0.01%
2021/05/20	26	53.48	14	54.15	53.30	12	51,138	0.02%
2021/05/19	7	53.77	34	54.28	54.30	-27	50,805	-0.05%
2021/05/18	4	52.07	25	53.19	53.50	-21	50,042	-0.04%
2021/05/17	24.2	49.07	1	48.75	48.65	23.2	49,415	0.05%
2021/05/14	4	51.67	4	51.75	51.50	0	48,429	0.00%
2021/05/13	60	50.99	33.2	50.97	51.10	26.8	47,837	0.06%
2021/05/12	95.3	52.03	29	53.87	52.30	66.3	46,707	0.14%
2021/05/11	38.4	57.43	69	57.79	56.60	-30.6	44,799	-0.07%
2021/05/10	21	57.53	160	57.87	58.20	-139	42,722	-0.33%	大賣/鉅額交易
2021/05/07	10	55.02	14	55.05	55.10	-4	41,585	-0.01%
2021/05/06	13	54.68	59	55.42	54.40	-46	41,421	-0.11%
2021/05/05	16	53.20	39	53.02	53.60	-23	40,596	-0.06%
2021/05/04	1	53.00	12	52.00	51.70	-11	39,590	-0.03%
2021/05/03	11	53.71	9	53.54	52.60	2	38,914	0.01%
2021/04/29	4.1	53.07	24	52.45	52.30	-20	38,083	-0.05%
2021/04/28	11	53.27	2	52.90	53.00	9	37,858	0.02%
2021/04/27	0	0.00	36	52.61	52.90	-36	37,854	-0.10%
2021/04/26	20	52.15	31	51.96	52.10	-11	37,332	-0.03%
2021/04/23	25	50.80	2	50.85	50.90	23	37,028	0.06%
2021/04/22	15	51.28	8.1	51.35	50.70	6.9	37,188	0.02%
2021/04/21	1.1	50.60	17	50.62	50.90	-15.9	36,739	-0.04%
2021/04/20	27	51.22	4	51.00	51.40	23	36,446	0.06%
2021/04/19	17	50.78	28.1	51.02	51.60	-11.1	36,139	-0.03%
2021/04/16	6.2	49.54	2	49.50	49.85	4.2	35,728	0.01%
2021/04/15	0	0.00	28	49.57	49.80	-28	36,111	-0.08%
2021/04/14	0	0.00	2	48.15	48.55	-2	35,836	-0.01%
2021/04/13	0	0.00	4	49.48	49.00	-4	35,813	-0.01%
2021/04/12	11	48.80	6	48.86	48.80	5	35,490	0.01%
2021/04/09	2	47.55	0.7	47.35	47.25	1.3	34,922	0.00%
2021/04/08	7	47.60	5	47.55	47.65	2	34,974	0.01%
2021/04/07	5	47.65	0	0.00	48.00	5	35,423	0.01%
2021/04/06	17	48.06	3	48.20	48.00	14	35,289	0.04%
2021/04/01	3.2	47.97	45.1	48.07	47.95	-41.9	35,054	-0.12%
2021/03/31	2	47.80	2.5	48.12	47.95	-0.5	34,785	0.00%
2021/03/30	0	0.00	4	47.73	48.00	-4	34,421	-0.01%
2021/03/29	0	0.00	0.2	47.75	48.00	-0.2	34,025	0.00%
2021/03/26	1	47.50	8.3	47.53	47.60	-7.3	33,554	-0.02%
2021/03/25	0	0.00	4	46.94	46.85	-4	32,936	-0.01%
2021/03/24	0	0.00	4.3	46.40	46.50	-4.3	32,734	-0.01%
2021/03/23	2.5	46.71	11	46.72	46.80	-8.5	32,299	-0.03%
2021/03/22	2	45.20	2	45.40	45.60	0	31,355	0.00%
2021/03/19	0	0.00	5	44.65	44.60	-5	31,210	-0.02%
2021/03/18	4	45.80	9.5	45.64	45.45	-5.5	30,492	-0.02%
2021/03/17	3	45.87	34.1	45.74	45.80	-31.1	30,786	-0.10%
2021/03/16	2	46.40	21	46.35	46.45	-19	30,652	-0.06%
2021/03/15	20	46.90	5	46.75	46.70	15	30,476	0.05%
2021/03/12	10	45.82	5	45.89	45.90	5	29,745	0.02%
2021/03/11	4	46.28	18	46.53	45.75	-14	29,369	-0.05%
2021/03/10	0	0.00	9	44.47	44.55	-9	27,637	-0.03%
2021/03/09	24	44.18	23	43.98	44.30	1	27,111	0.00%
2021/03/08	11	42.98	5	42.95	42.90	6	26,040	0.02%
2021/03/05	1	42.30	0	0.00	42.55	1	25,732	0.00%
2021/03/04	10	42.45	0	0.00	42.35	10	26,329	0.04%
2021/03/03	0	0.00	6	42.27	42.55	-6	26,140	-0.02%
2021/03/02	5	41.96	2	42.43	41.90	3	25,848	0.01%
2021/02/26	10	42.71	5	42.80	41.95	5	25,574	0.02%
2021/02/25	1	43.30	7	43.48	43.60	-6	24,484	-0.02%
2021/02/24	2	42.80	1	42.65	42.65	1	23,685	0.00%
2021/02/23	4	42.26	8.8	42.48	42.70	-4.8	23,411	-0.02%
2021/02/22	1	42.20	1	42.25	42.05	0	23,044	0.00%
2021/02/19	1	41.75	1	41.70	41.85	0	23,212	0.00%
2021/02/18	9	42.20	6	42.44	42.20	3	23,510	0.01%
2021/02/17	7.5	41.42	13	41.95	41.95	-5.5	23,256	-0.02%
2021/02/05	10	40.70	0	0.00	40.60	10	22,569	0.04%
2021/02/04	1	40.50	1	40.70	40.70	0	22,690	0.00%
2021/02/02	2	40.40	0	0.00	40.30	2	23,781	0.01%
2021/02/01	3.2	39.99	5	39.95	39.90	-1.8	23,619	-0.01%
2021/01/29	6	39.95	1	39.95	39.90	5	23,454	0.02%
2021/01/28	15	40.12	10	40.15	40.10	5	23,051	0.02%
2021/01/26	101	40.60	100	40.65	40.50	1	22,636	0.00%	大買/
2021/01/25	6.1	40.96	63	41.03	41.00	-57	22,281	-0.26%
2021/01/22	50	40.60	10	40.60	40.55	40	22,278	0.18%
2021/01/21	1	40.70	0	0.00	40.65	1	22,163	0.00%
2021/01/20	3	40.97	0	0.00	40.65	3	22,023	0.01%
2021/01/19	0.2	41.35	0	0.00	41.35	0.2	21,456	0.00%
2021/01/18	1	41.20	0	0.00	41.20	1	21,418	0.00%
2021/01/15	2	42.00	0	0.00	41.80	2	21,144	0.01%
2021/01/14	1	42.25	0	0.00	42.50	1	20,941	0.00%
2021/01/13	1	42.35	0	0.00	42.40	1	20,773	0.00%
2021/01/12	3.2	42.34	1.1	42.61	42.30	2	20,539	0.01%
2021/01/11	5	42.53	3	42.87	42.60	2	20,111	0.01%
2021/01/08	12	42.65	5.2	42.54	42.85	6.8	19,630	0.03%
2021/01/07	0.5	41.75	0	0.00	41.90	0.5	19,033	0.00%
2021/01/06	10.1	42.15	10.1	41.94	41.55	-0.1	18,772	0.00%
2021/01/05	0	0.00	0.1	42.05	42.10	-0.1	18,538	0.00%
2021/01/04	0	0.00	1	42.20	42.05	-1	18,450	-0.01%
2020/12/30	0	0.00	6	42.02	42.20	-6	18,042	-0.03%
2020/12/29	0.3	41.30	103	41.35	41.35	-102.8	17,439	-0.59%	大賣/鉅額交易
2020/12/25	0	0.00	60	41.15	41.15	-60	17,445	-0.34%
2020/12/22	0	0.00	105	41.32	41.05	-105	17,563	-0.60%	大賣/鉅額交易
2020/12/21	0	0.00	6	41.43	41.55	-6	17,838	-0.03%
2020/12/18	2	41.25	10	41.05	41.20	-8	17,909	-0.04%
2020/12/17	10	41.25	0	0.00	41.35	10	17,886	0.06%
2020/12/16	0.2	41.25	0	0.00	41.55	0.2	18,034	0.00%
2020/12/15	3	41.00	2	40.95	41.10	1	18,107	0.01%
2020/12/14	2	41.88	0	0.00	41.80	2	18,052	0.01%
2020/12/11	58	41.98	58.4	41.83	41.95	-0.4	17,874	0.00%
2020/12/10	0	0.00	2	41.28	41.45	-2	17,252	-0.01%
2020/12/09	1	40.75	12	40.94	41.00	-11	16,918	-0.07%
2020/12/08	3	40.53	2	40.75	40.95	1	16,800	0.01%
2020/12/07	20	40.90	101	40.82	40.95	-81	16,625	-0.49%	大賣/
2020/12/04	1	40.40	2	40.50	40.75	-1	16,401	-0.01%
2020/12/03	21	40.34	15	40.38	40.30	6	16,082	0.04%
2020/12/02	5	40.45	12	40.50	40.50	-7	15,847	-0.04%
2020/12/01	14	40.40	2	40.73	40.70	12	15,754	0.08%
2020/11/30	254	40.81	11	40.72	40.40	243	15,706	1.55%	大買/鉅額交易
2020/11/27	11	41.28	5	41.37	41.35	6	15,118	0.04%
2020/11/26	46	41.45	1	41.45	41.50	45	15,129	0.30%
2020/11/25	0	0.00	1	41.70	41.45	-1	15,243	-0.01%
2020/11/24	20	41.69	1	41.60	41.50	19	15,216	0.12%
2020/11/23	0	0.00	6	41.70	41.70	-6	15,219	-0.04%
2020/11/20	12	41.08	4	41.25	41.30	8	15,158	0.05%
2020/11/19	2	41.60	1	41.50	41.50	1	15,078	0.01%
2020/11/18	26.2	41.74	2	41.78	41.80	24.2	14,889	0.16%
2020/11/17	2	41.40	4	41.36	41.50	-2	14,523	-0.01%
2020/11/16	10	40.85	0	0.00	40.95	10	14,234	0.07%
2020/11/12	10	40.30	0	0.00	40.55	10	14,160	0.07%
2020/11/11	0	0.00	37	40.94	41.25	-37	13,958	-0.27%
2020/11/10	0	0.00	13	40.21	40.40	-13	13,287	-0.10%
2020/11/09	0	0.00	8	39.54	39.60	-8	12,736	-0.06%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/03	1	38.80	9	38.95	38.90	-8	12,916	-0.06%
2020/11/02	0	0.00	9	38.65	38.65	-9	12,939	-0.07%
2020/10/30	0.1	38.45	0	0.00	38.40	0.1	12,953	0.00%
2020/10/29	0.5	38.40	0	0.00	38.15	0.5	12,795	0.00%
2020/10/27	9	38.65	0.2	38.90	38.60	8.8	13,093	0.07%
2020/10/26	10	38.85	4	38.84	38.95	6	13,285	0.05%
2020/10/23	10	38.48	1	38.55	38.60	9	13,364	0.07%
2020/10/22	0	0.00	3	38.60	38.50	-3	13,557	-0.02%
2020/10/20	1	38.20	0	0.00	38.45	1	13,633	0.01%
2020/10/16	2	38.23	0	0.00	38.15	2	13,761	0.01%
2020/10/15	7	38.43	1	38.25	38.20	6	13,918	0.04%
2020/10/14	2	38.60	0	0.00	38.60	2	13,826	0.01%
2020/10/13	11	38.43	0	0.00	38.45	11	13,800	0.08%
2020/10/08	4	38.50	0	0.00	38.45	4	13,875	0.03%
2020/09/30	2	38.70	0	0.00	38.60	2	14,128	0.01%
2020/09/29	0	0.00	3	38.60	38.70	-3	14,196	-0.02%
2020/09/25	3	38.12	4	38.09	38.10	-1	14,579	-0.01%
2020/09/24	9	38.30	0	0.00	38.00	9	14,574	0.06%
2020/09/23	3	38.77	0	0.00	39.00	3	14,327	0.02%
2020/09/22	4.7	38.90	3	38.95	39.00	1.7	14,432	0.01%
2020/09/21	10	39.18	0	0.00	39.10	10	14,877	0.07%
2020/09/17	5	39.80	0	0.00	39.65	5	14,810	0.03%
2020/09/16	0	0.00	7	40.10	40.20	-7	14,831	-0.05%
2020/09/15	0	0.00	5	40.00	40.10	-5	14,830	-0.03%
2020/09/14	0	0.00	1	39.90	40.10	-1	14,989	-0.01%
2020/09/11	0	0.00	2	39.93	39.90	-2	15,115	-0.01%
2020/09/10	1	39.75	3	39.75	39.75	-2	15,285	-0.01%
2020/09/09	7	39.22	1	39.45	39.45	6	15,487	0.04%
2020/09/08	3	39.37	10	39.45	39.55	-7	15,642	-0.04%
2020/09/04	1	39.50	0	0.00	39.45	1	16,308	0.01%
2020/09/02	28	39.55	0	0.00	39.55	28	16,465	0.17%
2020/08/31	11	39.85	1	40.10	39.85	10	16,599	0.06%
2020/08/27	0	0.00	1	40.40	40.00	-1	17,168	-0.01%
2020/08/26	2	40.28	0	0.00	40.55	2	17,279	0.01%
2020/08/25	0	0.00	3	40.20	40.50	-3	17,329	-0.02%
2020/08/21	21	39.90	2	40.00	39.85	19	17,819	0.11%
2020/08/20	4	39.78	7	40.09	39.80	-3	17,855	-0.02%
2020/08/19	1	40.85	2	40.88	40.55	-1	17,898	-0.01%
2020/08/18	2	40.50	2	40.53	40.60	0	17,722	0.00%
2020/08/17	0	0.00	15	40.50	40.70	-15	17,842	-0.08%
2020/08/14	1	40.30	5	40.35	40.30	-4	17,866	-0.02%
2020/08/13	0	0.00	15.1	40.57	40.70	-15.1	17,963	-0.08%
2020/08/12	0	0.00	7.7	40.30	40.45	-7.7	17,944	-0.04%
2020/08/11	0	0.00	0.7	40.00	39.95	-0.7	17,791	0.00%
2020/08/10	0	0.00	412	40.39	40.45	-412	17,663	-2.33%	大賣/鉅額交易
2020/08/06	0	0.00	2	40.05	40.20	-2	17,597	-0.01%
2020/08/05	0	0.00	3	39.95	39.85	-3	17,608	-0.02%
2020/08/03	4	39.56	2	39.35	39.25	2	17,735	0.01%
2020/07/31	13	39.62	0	0.00	39.60	13	17,563	0.07%
2020/07/30	5	40.07	0	0.00	40.10	5	17,425	0.03%
2020/07/29	0	0.00	3	40.17	40.10	-3	17,321	-0.02%
2020/07/28	3	39.67	0	0.00	39.65	3	17,566	0.02%
2020/07/27	4	40.00	8.1	40.29	39.75	-4.1	17,939	-0.02%
2020/07/24	2	40.25	0	0.00	40.10	2	18,009	0.01%
2020/07/23	200	40.38	1	40.45	40.35	199	17,974	1.11%	大買/鉅額交易
2020/07/22	1	40.65	7	40.52	40.65	-6	18,028	-0.03%
2020/07/21	1	40.50	2	40.50	40.40	-1	17,927	-0.01%
2020/07/20	0	0.00	5	40.45	40.40	-5	17,759	-0.03%
2020/07/17	10	40.50	14	40.79	40.50	-4	17,823	-0.02%
2020/07/16	20	40.55	0	0.00	40.55	20	17,975	0.11%
2020/07/15	1	40.70	23	40.93	40.65	-22	17,924	-0.12%
2020/07/13	0	0.00	1	40.75	40.95	-1	18,211	-0.01%
2020/07/10	6	40.32	0	0.00	40.25	6	18,277	0.03%
2020/07/09	202	40.65	26	40.98	40.60	176	18,417	0.96%	大買/鉅額交易
2020/07/08	1	40.85	6	41.01	40.95	-5	18,388	-0.03%
2020/07/07	0	0.00	4	41.10	40.95	-4	18,681	-0.02%
2020/07/06	12	40.92	5	41.15	41.25	7	18,613	0.04%
2020/07/03	1	40.50	9	40.75	40.75	-8	18,579	-0.04%
2020/07/02	0	0.00	14	40.45	40.30	-14	18,729	-0.07%
2020/07/01	0	0.00	94	40.30	40.35	-94	18,993	-0.49%
2020/06/30	85	41.90	105	41.90	41.85	-20	18,782	-0.11%	大賣/
2020/06/29	12	41.86	105	42.00	41.90	-93	18,456	-0.50%	大賣/
2020/06/23	20	42.05	15	42.27	42.30	5	18,481	0.03%
2020/06/22	0	0.00	41	42.10	42.10	-41	18,405	-0.22%
2020/06/19	27	42.05	0	0.00	42.10	27	18,574	0.15%
2020/06/18	0	0.00	0	42.05	42.15	0	18,626	0.00%
2020/06/17	3	42.10	138	42.04	42.20	-135	18,642	-0.72%	大賣/鉅額交易
2020/06/16	5	41.90	37	41.91	41.90	-32	19,027	-0.17%
2020/06/15	12	41.05	18.1	41.49	40.90	-6.1	19,490	-0.03%
2020/06/12	5	40.60	1	40.30	40.70	4	19,726	0.02%
2020/06/11	124	41.55	0	0.00	41.00	124	20,145	0.62%	大買/鉅額交易
2020/06/10	0	0.00	6	42.42	42.35	-6	20,108	-0.03%
2020/06/08	0	0.00	4	41.95	41.90	-4	21,246	-0.02%
2020/06/05	1	41.65	11	41.65	41.60	-10	21,311	-0.05%
2020/06/04	14	41.45	1	41.50	41.55	13	21,536	0.06%
2020/06/03	0.4	41.10	218	40.96	41.40	-217.6	21,897	-0.99%	大賣/鉅額交易
2020/06/01	102	40.40	109	40.21	40.25	-7	21,626	-0.03%	大買/大賣/
2020/05/29	0	0.00	1	39.90	40.05	-1	21,638	0.00%
2020/05/28	4	39.78	0	0.00	39.50	4	21,492	0.02%
2020/05/27	0	40.10	1	40.15	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	5	39.76	39.90	-5	22,372	-0.02%
2020/05/25	4	39.08	1	39.15	39.15	3	22,190	0.01%
2020/05/22	1	39.30	3	39.45	39.25	-2	22,264	-0.01%
2020/05/21	15	39.87	1	39.90	39.95	14	22,347	0.06%
2020/05/20	12	39.58	0	0.00	39.65	12	22,296	0.05%
2020/05/19	0	0.00	1	39.45	39.45	-1	22,238	0.00%
2020/05/15	1	39.10	0	0.00	39.05	1	22,160	0.00%
2020/05/14	102	39.15	1	39.25	39.15	101	22,118	0.46%	大買/鉅額交易
2020/05/13	2	39.38	0	0.00	39.55	2	22,045	0.01%
2020/05/12	11	39.50	110	39.50	39.60	-99	22,039	-0.45%	大賣/
2020/05/11	110	39.80	2	39.80	39.60	108	22,106	0.49%	大買/鉅額交易
2020/05/07	20	38.88	2	39.15	38.85	18	22,167	0.08%
2020/05/05	9	38.97	6	39.15	38.90	3	22,223	0.01%
2020/05/04	42	38.96	2	38.98	38.80	40	22,279	0.18%
2020/04/30	0	0.00	11	39.58	39.90	-11	22,046	-0.05%
2020/04/29	1	38.45	1	38.70	38.45	0	21,797	0.00%
2020/04/27	1	37.95	0	0.00	38.00	1	22,663	0.00%
2020/04/24	1	37.05	1	37.20	37.05	0	22,655	0.00%
2020/04/23	1	37.10	1	37.45	37.25	0	22,786	0.00%
2020/04/22	7	36.98	2	37.10	37.20	5	22,804	0.02%
2020/04/21	3	37.17	3	37.10	37.00	0	22,784	0.00%
2020/04/17	2	38.20	1	38.50	38.20	1	23,025	0.00%
2020/04/16	4	37.73	0	0.00	37.80	4	22,915	0.02%
2020/04/15	2	38.15	6	38.16	38.30	-4	22,791	-0.02%
2020/04/14	0	0.00	22	37.80	38.00	-22	22,766	-0.10%
2020/04/13	13	37.42	6	37.36	37.40	7	22,579	0.03%
2020/04/10	3	37.35	13.4	37.76	37.80	-10.4	22,597	-0.05%
2020/04/09	0	0.00	3	36.10	36.20	-3	22,305	-0.01%
2020/04/08	0	0.00	3	35.63	35.75	-3	22,189	-0.01%
2020/04/07	1.7	35.22	1	35.50	35.35	0.7	21,984	0.00%
2020/04/06	3	35.08	0	0.00	35.05	3	21,787	0.01%
2020/03/31	1	35.60	0	0.00	35.30	1	21,392	0.00%
2020/03/27	0	0.00	20.9	35.79	35.80	-20.9	20,967	-0.10%
2020/03/26	1.3	35.32	0	0.00	35.25	1.3	20,711	0.01%
2020/03/25	1	35.20	2	35.73	35.30	-1	20,728	0.00%
2020/03/24	1	34.95	2	35.15	34.65	-1	20,552	0.00%
2020/03/23	1	34.25	3	34.38	34.15	-2	20,477	-0.01%
2020/03/20	5	35.06	56	35.31	35.10	-51	20,413	-0.25%
2020/03/19	6	33.92	8	34.00	34.00	-2	19,997	-0.01%
2020/03/18	18	34.85	0	0.00	34.65	18	19,782	0.09%
2020/03/17	5	34.85	2	35.10	35.00	3	19,559	0.02%
2020/03/16	4.1	35.88	1	35.95	35.80	3.1	19,289	0.02%
2020/03/13	9	35.32	3	36.53	37.00	6	18,926	0.03%
2020/03/12	78	37.86	0	0.00	37.50	78	18,171	0.43%
2020/03/11	59	38.89	8	39.00	38.60	51	17,595	0.29%
2020/03/10	51	38.90	3	39.25	39.00	48	17,509	0.27%
2020/03/09	16.8	38.68	0	0.00	38.55	16.8	17,666	0.10%
2020/03/06	16	39.54	0	0.00	39.50	16	16,962	0.09%
2020/03/05	0	0.00	2	40.10	40.15	-2	16,604	-0.01%
2020/03/04	6	39.81	0	0.00	39.75	6	16,734	0.04%
2020/03/03	11	39.85	0	0.00	39.80	11	16,625	0.07%
2020/03/02	55	39.54	0	0.00	39.50	55	16,401	0.34%
2020/02/27	2	40.05	0	0.00	40.05	2	16,358	0.01%
2020/02/26	3	40.40	0	0.00	40.65	3	15,944	0.02%
2020/02/25	50	40.75	1	40.70	40.70	49	15,823	0.31%
2020/02/24	3	40.88	2	40.80	40.85	1	15,822	0.01%
2020/02/21	4	41.35	1	41.35	41.30	3	15,705	0.02%
2020/02/20	2	41.75	0	0.00	41.60	2	15,756	0.01%
2020/02/19	1	41.45	2	41.70	41.75	-1	15,831	-0.01%
2020/02/17	3	41.37	0	0.00	41.40	3	15,918	0.02%
2020/02/14	4	41.63	0	0.00	41.65	4	15,980	0.03%
2020/02/12	10.5	41.76	7	41.96	41.80	3.5	16,482	0.02%
2020/02/11	0	0.00	6	41.58	41.65	-6	16,604	-0.04%
2020/02/10	1	40.65	1	40.90	40.90	0	17,085	0.00%
2020/02/07	7	41.01	0	0.00	41.05	7	18,245	0.04%
2020/02/06	1	41.20	18	41.38	41.50	-17	18,469	-0.09%
2020/02/05	23	40.89	2	40.90	40.95	21	18,523	0.11%
2020/02/04	1	40.75	4	40.73	40.70	-3	18,629	-0.02%
2020/02/03	70	40.00	57	40.19	40.20	13	18,821	0.07%
2020/01/31	16	40.62	16	41.08	40.65	0	18,706	0.00%
2020/01/30	27	40.96	52	41.60	40.60	-25	18,516	-0.14%
2020/01/20	0	0.00	12	43.11	43.10	-12	17,715	-0.07%
2020/01/16	1	42.85	0	0.00	42.95	1	17,637	0.01%
2020/01/15	3.3	42.76	0	0.00	42.90	3.3	17,693	0.02%
2020/01/14	0	0.00	6	43.04	42.85	-6	17,768	-0.03%
2020/01/13	13	42.70	62	42.66	42.85	-49	17,602	-0.28%
2020/01/10	53	42.00	4	42.08	42.05	49	17,528	0.28%
2020/01/09	1	41.95	2	42.00	42.00	-1	17,525	-0.01%
2020/01/08	4	41.85	1	41.95	41.80	3	17,684	0.02%
2020/01/07	0	0.00	5	42.20	42.20	-5	17,626	-0.03%
2020/01/06	6	42.26	1	42.35	42.25	5	17,702	0.03%
2020/01/02	1	42.55	0	0.00	42.55	1	17,567	0.01%
2019/12/30	1	42.65	0.2	42.70	42.70	0.8	17,595	0.00%
2019/12/26	0	0.00	0.4	42.65	42.65	-0.4	17,649	0.00%
2019/12/25	0	0.00	1	42.65	42.60	-1	17,752	-0.01%
2019/12/24	10	42.70	0	0.00	42.65	10	17,858	0.06%
2019/12/23	5	42.75	7	42.65	42.80	-2	17,963	-0.01%
2019/12/20	11	42.70	4	42.65	42.80	7	17,985	0.04%
2019/12/19	14	42.75	1.2	42.66	42.70	12.8	17,911	0.07%
2019/12/18	0	0.00	3	42.88	43.00	-3	17,810	-0.02%
2019/12/17	0	0.00	14.6	42.90	42.95	-14.6	17,822	-0.08%
2019/12/16	6	42.98	22	42.95	42.90	-16	17,741	-0.09%
2019/12/13	4.5	42.87	135	42.84	42.90	-130.5	17,562	-0.74%	大賣/鉅額交易
2019/12/12	0	0.00	298	42.61	42.45	-298	17,156	-1.74%	大賣/鉅額交易
2019/12/11	0	0.00	254	42.33	42.40	-254	16,948	-1.50%	大賣/鉅額交易
2019/12/10	5	41.50	217	41.60	41.70	-212	16,686	-1.27%	大賣/鉅額交易
2019/12/09	102	41.25	5	41.30	41.30	97	16,725	0.58%	大買/
2019/12/06	3	41.32	7.4	41.28	41.25	-4.4	16,803	-0.03%
2019/12/05	52	41.40	6.2	41.52	41.50	45.8	16,719	0.27%
2019/12/04	237	41.30	46.1	41.37	41.30	190.9	16,638	1.15%	大買/鉅額交易
2019/12/02	32	41.64	24	41.75	41.65	8	16,325	0.05%
2019/11/29	4	41.80	6	42.00	41.70	-2	16,305	-0.01%
2019/11/28	0	0.00	203	42.40	42.35	-203	16,108	-1.26%	大賣/鉅額交易
2019/11/27	0	0.00	2	42.28	42.30	-2	16,237	-0.01%
2019/11/26	303	42.13	9	42.38	42.00	294	16,257	1.81%	大買/鉅額交易
2019/11/25	106	42.40	11	42.50	42.50	95	15,681	0.61%	大買/
2019/11/22	113	42.02	55.1	42.36	42.40	57.9	15,745	0.37%	大買/
2019/11/21	7	41.96	0	0.00	42.05	7	15,785	0.04%
2019/11/20	116	42.36	0	0.00	42.30	116	15,725	0.74%	大買/鉅額交易
2019/11/19	4	42.45	0	0.00	42.70	4	15,676	0.03%
2019/11/18	21	42.65	0	0.00	42.75	21	15,622	0.13%
2019/11/15	0	0.00	10	42.45	42.55	-10	15,615	-0.06%
2019/11/14	7	42.15	0	0.00	42.15	7	15,650	0.04%
2019/11/13	2	42.43	0	0.00	42.35	2	16,314	0.01%
2019/11/12	1	42.80	7	42.74	42.80	-6	16,422	-0.04%
2019/11/11	11	42.46	7	42.42	42.25	4	16,218	0.02%
2019/11/07	14	43.31	438	43.44	42.90	-424	15,987	-2.65%	大賣/鉅額交易
2019/11/06	26	42.35	569	42.65	43.00	-543	15,346	-3.54%	大賣/鉅額交易
2019/11/05	7	41.26	0	0.00	41.45	7	14,376	0.05%
2019/11/04	2	40.45	0	0.00	40.95	2	14,252	0.01%
2019/11/01	13	40.21	0	0.00	40.10	13	14,271	0.09%
2019/10/31	1	40.80	0	0.00	40.30	1	14,303	0.01%
2019/10/30	100	40.95	0	0.00	40.85	100	14,093	0.71%
2019/10/29	3	41.15	0	0.00	41.15	3	14,014	0.02%
2019/10/28	2	41.10	0	0.00	41.00	2	13,915	0.01%
2019/10/23	1	40.95	2	41.15	40.95	-1	13,685	-0.01%
2019/10/18	50	41.05	0	0.00	41.30	50	13,581	0.37%
2019/10/16	1	40.75	1	41.00	41.10	0	13,435	0.00%
2019/10/14	5	40.70	10	40.65	40.65	-5	13,459	-0.04%
2019/10/09	0	0.00	6	40.52	40.55	-6	13,440	-0.04%
2019/10/08	2	40.63	1	40.80	40.50	1	13,540	0.01%
2019/10/07	2	40.55	2	40.55	40.40	0	13,502	0.00%
2019/10/04	2	40.50	0	0.00	40.60	2	13,625	0.01%
2019/10/02	0	0.00	1	41.00	40.90	-1	13,633	-0.01%
2019/10/01	150	41.40	0	0.00	41.25	150	13,634	1.10%	大買/鉅額交易
2019/09/25	1	41.25	3	41.20	41.45	-2	13,724	-0.01%
2019/09/24	0	0.00	20	41.43	41.60	-20	14,042	-0.14%
2019/09/23	3	41.20	0	0.00	41.15	3	14,358	0.02%
2019/09/20	1	41.60	3	41.60	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	20	41.80	41.85	-20	14,570	-0.14%
2019/09/18	0	0.00	14	41.67	41.75	-14	14,537	-0.10%
2019/09/16	352	41.55	31	41.50	41.55	321	14,558	2.20%	大買/鉅額交易
2019/09/12	0	0.00	1	41.55	41.50	-1	14,586	-0.01%
2019/09/11	10	41.55	1	41.30	41.40	9	14,658	0.06%
2019/09/10	107	41.39	0	0.00	41.40	107	14,594	0.73%	大買/鉅額交易
2019/09/09	0.8	40.95	0	0.00	40.95	0.8	14,497	0.01%
2019/09/06	0	0.00	3	40.63	40.80	-3	14,462	-0.02%
2019/09/05	0	0.00	7	40.41	40.50	-7	14,418	-0.05%
2019/09/04	0	0.00	2	40.00	39.95	-2	14,295	-0.01%
2019/09/03	3	39.87	2	40.03	39.80	1	14,539	0.01%
2019/09/02	3	40.00	0	0.00	39.95	3	14,675	0.02%
2019/08/30	0	0.00	1	40.00	40.15	-1	14,765	-0.01%
2019/08/28	2	39.90	9	39.95	39.95	-7	14,763	-0.05%
2019/08/27	4	39.78	0	0.00	39.75	4	14,766	0.03%
2019/08/26	4	39.35	0	0.00	39.50	4	14,823	0.03%
2019/08/23	10	39.85	3	39.80	39.85	7	14,870	0.05%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/20	22	39.83	3	39.90	39.70	19	16,260	0.12%
2019/08/19	124	40.05	4	40.00	40.00	120	16,339	0.73%	大買/鉅額交易
2019/08/16	11	39.26	3	39.10	39.55	8	16,312	0.05%
2019/08/15	9	39.37	0	0.00	39.35	9	15,763	0.06%
2019/08/14	4	39.98	0	0.00	39.75	4	15,935	0.03%
2019/08/13	14	39.89	0	0.00	39.80	14	16,024	0.09%
2019/08/12	7	40.00	0	0.00	40.00	7	16,218	0.04%
2019/08/08	6	40.05	0	0.00	39.95	6	16,545	0.04%
2019/08/07	56	39.66	0	0.00	39.80	56	16,841	0.33%
2019/08/06	7	39.94	0	0.00	39.90	7	17,733	0.04%
2019/08/05	12	39.98	0	0.00	39.95	12	18,089	0.07%
2019/08/02	2	40.13	83	40.00	40.10	-81	18,151	-0.45%
2019/08/01	1	40.50	0	0.00	40.50	1	18,301	0.01%
2019/07/31	53	40.88	0	0.00	40.80	53	18,319	0.29%
2019/07/30	2	41.13	0	0.00	41.10	2	18,294	0.01%
2019/07/26	2	41.10	0	0.00	41.15	2	18,848	0.01%
2019/07/25	130	41.20	0	0.00	41.20	130	19,265	0.67%	大買/鉅額交易
2019/07/24	3	41.12	0	0.00	41.15	3	19,348	0.02%
2019/07/23	2	41.20	0	0.00	41.20	2	19,390	0.01%
2019/07/22	53	41.20	0	0.00	41.40	53	19,369	0.27%
2019/07/19	1	41.25	0	0.00	41.05	1	19,374	0.01%
2019/07/18	2	41.13	2	41.10	41.10	0	19,312	0.00%
2019/07/17	2	41.30	0	0.00	41.30	2	19,217	0.01%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/12	5	41.70	0	0.00	41.60	5	18,882	0.03%
2019/07/10	1	42.15	1	42.25	42.20	0	19,114	0.00%
2019/07/08	13	41.90	0	0.00	41.95	13	19,251	0.07%
2019/07/05	100	42.30	0	0.00	42.35	100	19,420	0.51%
2019/07/03	86	42.25	0	0.00	42.25	86	19,901	0.43%
2019/07/02	5	42.50	10	42.45	42.65	-5	20,241	-0.02%
2019/07/01	28.2	42.24	23.3	42.40	42.70	4.9	20,202	0.02%
2019/06/28	0	0.00	5	43.30	43.00	-5	19,887	-0.03%
2019/06/27	12	43.14	1	42.85	43.20	11	19,625	0.06%
2019/06/26	17	42.90	0	0.00	42.75	17	19,534	0.09%
2019/06/25	1	42.60	0	0.00	42.60	1	19,924	0.01%
2019/06/20	0	0.00	50	42.44	42.55	-50	20,422	-0.24%
2019/06/19	9	42.30	7	42.51	42.55	2	20,644	0.01%
2019/06/18	83.2	41.95	7	41.99	42.20	76.2	20,557	0.37%
2019/06/17	13	41.67	0	0.00	41.65	13	20,707	0.06%
2019/06/14	10	41.35	0	0.00	41.30	10	21,035	0.05%
2019/06/13	0	0.00	5	41.35	41.65	-5	21,109	-0.02%
2019/06/12	0	0.00	1	41.90	41.90	-1	21,261	0.00%
2019/06/11	1	41.55	2	41.75	42.10	-1	21,226	0.00%
2019/06/10	2	41.30	1	41.40	41.35	1	20,962	0.00%
2019/06/06	14	40.86	0	0.00	40.75	14	20,938	0.07%
2019/06/05	10	41.25	0	0.00	41.10	10	20,946	0.05%
2019/06/03	1	40.80	0	0.00	41.05	1	20,926	0.00%
2019/05/31	60	40.81	1	40.90	40.80	59	20,935	0.28%
2019/05/30	5	40.49	0	0.00	40.50	5	20,823	0.02%
2019/05/29	12	40.31	0	0.00	40.30	12	21,156	0.06%
2019/05/28	2	40.35	0	0.00	40.35	2	21,292	0.01%
2019/05/22	1	41.00	0	0.00	41.15	1	20,047	0.00%
2019/05/21	11	41.34	0	0.00	41.50	11	20,045	0.05%
2019/05/20	5	40.15	5	40.30	40.20	0	19,732	0.00%
2019/05/17	1	40.05	22	40.00	40.00	-21	19,779	-0.11%
2019/05/16	5	40.27	3	40.12	40.00	2	19,523	0.01%
2019/05/15	3	41.00	0	0.00	40.95	3	19,277	0.02%
2019/05/14	21.1	40.53	0	0.00	40.45	21.1	19,168	0.11%
2019/05/13	13	42.28	0	0.00	41.95	13	18,279	0.07%
2019/05/10	5	43.60	6	43.70	43.20	-1	17,969	-0.01%
2019/05/09	9	43.62	2	43.55	43.50	7	18,064	0.04%
2019/05/08	6	44.05	0	0.00	44.05	6	17,820	0.03%
2019/05/07	21	44.40	6.1	44.50	44.35	14.9	17,976	0.08%
2019/05/06	33	44.39	5	44.50	44.50	28	18,096	0.15%
2019/05/03	5	45.55	15	45.53	45.45	-10	17,979	-0.06%
2019/05/02	0	0.00	38	45.43	45.65	-38	17,838	-0.21%
2019/04/26	2	44.40	0	0.00	44.50	2	17,852	0.01%
2019/04/25	1	44.40	0	0.00	44.35	1	18,088	0.01%
2019/04/24	5	44.45	1	44.30	44.30	4	18,414	0.02%
2019/04/22	21	44.50	5	44.55	44.35	16	19,135	0.08%
2019/04/19	0	0.00	3	44.45	44.35	-3	19,298	-0.02%
2019/04/18	6	44.08	0	0.00	44.20	6	19,368	0.03%
2019/04/16	18	44.05	0	0.00	44.10	18	19,348	0.09%
2019/04/15	0	0.00	3	44.25	44.15	-3	19,302	-0.02%
2019/04/12	14	44.15	0	0.00	44.10	14	19,307	0.07%
2019/04/11	9	44.33	0	0.00	44.15	9	19,349	0.05%
2019/04/10	9	44.16	3	44.25	44.20	6	19,157	0.03%
2019/04/09	11	44.29	0	0.00	44.30	11	18,921	0.06%
2019/04/08	3	44.37	5	44.30	44.30	-2	18,599	-0.01%
2019/04/03	10	44.90	0	0.00	44.80	10	18,081	0.06%
2019/04/02	0	0.00	6	44.97	44.80	-6	18,020	-0.03%
2019/04/01	7	44.56	1	44.70	44.50	6	18,047	0.03%
2019/03/29	3	44.58	0	0.00	44.95	3	17,832	0.02%
2019/03/28	13	44.14	1	44.05	44.00	12	17,709	0.07%
2019/03/27	17	44.59	6	44.80	44.50	11	17,366	0.06%
2019/03/26	2	45.28	0	0.00	45.25	2	17,108	0.01%
2019/03/25	13	45.39	5	45.39	45.40	8	17,067	0.05%
2019/03/22	1	46.50	5	46.20	46.20	-4	16,893	-0.02%
2019/03/21	1	46.60	2	46.90	46.75	-1	16,784	-0.01%
2019/03/20	0	0.00	7	46.91	46.95	-7	16,780	-0.04%
2019/03/19	0	0.00	45	46.31	46.65	-45	16,896	-0.27%
2019/03/18	0	0.00	10	45.80	45.80	-10	16,574	-0.06%
2019/03/15	0	0.00	44	45.45	45.45	-44	16,518	-0.27%
2019/03/14	2	45.25	20	45.25	45.10	-18	16,273	-0.11%
2019/03/13	5	45.15	2	45.15	45.15	3	16,385	0.02%
2019/03/12	0	0.00	3	44.97	45.00	-3	16,479	-0.02%
2019/03/11	13	44.43	0	0.00	44.40	13	16,510	0.08%
2019/03/08	0	0.00	7	44.56	44.45	-7	16,503	-0.04%
2019/03/07	1	44.65	0	0.00	44.65	1	16,730	0.01%
2019/03/05	9	44.68	0	0.00	44.60	9	17,051	0.05%
2019/03/04	1	44.55	0	0.00	44.90	1	17,057	0.01%
2019/02/27	3	45.22	2	45.28	45.30	1	16,897	0.01%
2019/02/25	0	0.00	1	45.40	45.55	-1	16,530	-0.01%
2019/02/22	4	45.28	2	45.20	45.40	2	16,537	0.01%
2019/02/21	0	0.00	2	45.25	45.40	-2	16,449	-0.01%
2019/02/20	3	44.88	13	44.96	45.15	-10	16,347	-0.06%
2019/02/19	5	44.65	0	0.00	44.60	5	16,200	0.03%
2019/02/18	5	44.44	2	44.50	44.40	3	16,200	0.02%
2019/02/15	6	44.53	2	44.50	44.20	4	15,981	0.03%
2019/02/14	1	44.55	1	44.40	44.55	0	15,903	0.00%
2019/02/12	6	43.95	0	0.00	43.90	6	15,578	0.04%
2019/02/11	6	43.60	0	0.00	43.55	6	15,524	0.04%
2019/01/30	3	43.63	0	0.00	43.60	3	15,374	0.02%
2019/01/29	3	43.73	12	43.90	43.90	-9	15,060	-0.06%
2019/01/28	26	43.49	3	43.58	43.80	23	14,887	0.15%
2019/01/25	5	43.57	0	0.00	43.50	5	14,644	0.03%
2019/01/24	1	43.65	0	0.00	43.55	1	14,477	0.01%
2019/01/23	11	43.86	0	0.00	43.75	11	14,456	0.08%
2019/01/22	7	44.09	2	44.15	44.20	5	14,399	0.03%
2019/01/21	24	43.80	0	0.00	43.80	24	14,376	0.17%
2019/01/18	12.2	43.52	1	43.50	43.50	11.2	14,615	0.08%
2019/01/17	16	43.81	0	0.00	43.80	16	14,497	0.11%
2019/01/16	21	43.64	0	0.00	43.60	21	14,322	0.15%
2019/01/15	29	44.16	20	43.88	43.75	9	14,030	0.06%
2019/01/14	15	44.55	1	44.50	44.40	14	13,493	0.10%
2019/01/11	7	45.76	0	0.00	45.55	7	13,412	0.05%
2019/01/09	4	45.93	0	0.00	45.95	4	13,385	0.03%
2019/01/08	2	45.30	0	0.00	45.15	2	13,203	0.02%
2019/01/04	1	44.50	0	0.00	44.55	1	13,467	0.01%
2019/01/03	6	45.28	0	0.00	45.15	6	13,852	0.04%
2019/01/02	2	46.10	0	0.00	45.90	2	13,837	0.01%
2018/12/28	32	46.80	0	0.00	47.00	32	13,810	0.23%
2018/12/27	3	46.70	0	0.00	46.70	3	14,054	0.02%
2018/12/25	12	46.00	0	0.00	46.00	12	14,341	0.08%
2018/12/24	5	46.48	0.1	46.75	46.50	4.9	14,365	0.03%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	2	46.85	0.1	47.00	46.95	1.9	14,474	0.01%
2018/12/20	0	0.00	2	47.30	47.00	-2	14,426	-0.01%
2018/12/19	5	47.01	0	0.00	47.25	5	14,318	0.03%
2018/12/18	2	47.45	0	0.00	47.20	2	14,270	0.01%
2018/12/17	2	47.70	0	0.00	47.70	2	14,372	0.01%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	0	0.00	19	47.49	47.50	-19	14,310	-0.13%
2018/12/11	2	47.60	6	47.60	47.60	-4	13,953	-0.03%
2018/12/10	2	47.58	0	0.00	47.60	2	13,959	0.01%
2018/12/06	0	0.00	8	48.15	48.25	-8	14,017	-0.06%
2018/12/05	3	48.40	0	0.00	48.40	3	14,099	0.02%
2018/12/04	2	48.35	0	0.00	48.95	2	14,067	0.01%
2018/12/03	10	49.06	0	0.00	49.10	10	13,952	0.07%
2018/11/29	2	49.10	0	0.00	48.55	2	13,686	0.01%
2018/11/28	1	48.70	0	0.00	48.80	1	13,485	0.01%
2018/11/27	3	49.08	0	0.00	49.05	3	13,178	0.02%
2018/11/26	55	49.96	50	49.45	49.55	5	13,145	0.04%
2018/11/23	2	50.05	4	50.00	49.95	-2	12,886	-0.02%
2018/11/22	2	50.05	0	0.00	50.40	2	12,878	0.02%
2018/11/15	38	50.58	3	50.80	50.80	35	12,870	0.27%
2018/11/13	1	50.10	0	0.00	50.20	1	13,066	0.01%
2018/11/08	0.6	50.70	1	50.90	50.90	-0.4	13,006	0.00%
2018/11/07	0	0.00	3	50.10	50.10	-3	12,859	-0.02%
2018/11/05	1	48.95	0	0.00	49.60	1	12,791	0.01%
2018/11/02	0	0.00	2	49.50	49.50	-2	12,818	-0.02%
2018/11/01	0	0.00	1	48.50	48.75	-1	12,752	-0.01%
2018/10/29	0	0.00	1	47.85	47.50	-1	12,456	-0.01%
2018/10/26	7	47.40	6	48.03	47.40	1	12,309	0.01%
2018/10/25	4	48.65	0	0.00	48.70	4	11,924	0.03%
2018/10/23	2	49.50	0	0.00	49.30	2	11,784	0.02%
2018/10/22	2	49.75	2	50.20	50.30	0	11,644	0.00%
2018/10/19	0	0.00	2	50.20	50.30	-2	11,770	-0.02%
2018/10/18	1	49.85	0	0.00	50.00	1	11,657	0.01%
2018/10/17	3	50.20	3	50.00	50.00	0	11,627	0.00%
2018/10/16	1	50.10	9	50.27	50.40	-8	11,549	-0.07%
2018/10/15	8	49.99	2	50.20	50.00	6	11,464	0.05%
2018/10/12	2	50.23	12	50.60	50.60	-10	11,252	-0.09%
2018/10/11	6	50.33	0	0.00	50.10	6	11,086	0.05%
2018/10/09	0	0.00	6	52.45	52.40	-6	10,544	-0.06%
2018/10/05	3	51.00	2	51.30	51.20	1	10,408	0.01%
2018/10/04	2	51.90	9	51.70	51.70	-7	10,304	-0.07%
2018/10/03	2.1	52.10	0	0.00	52.20	2.1	10,291	0.02%
2018/10/02	0	0.00	2	52.40	52.30	-2	10,269	-0.02%
2018/10/01	0	0.00	3	52.93	52.90	-3	10,328	-0.03%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/26	10	52.40	0	0.00	53.00	10	10,649	0.09%
2018/09/21	0	0.00	1	52.90	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	11	51.84	52.20	-11	10,889	-0.10%
2018/09/11	10	50.50	0	0.00	50.50	10	12,101	0.08%
2018/09/10	10	51.10	0.3	51.00	50.90	9.7	12,298	0.08%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/08/29	1	52.60	0	0.00	52.60	1	13,436	0.01%
2018/08/27	2	52.90	1	53.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	2	51.90	21	52.20	52.50	-19	13,990	-0.14%
2018/08/21	1	51.60	1	51.80	51.90	0	14,272	0.00%
2018/08/20	20	51.40	0	0.00	51.30	20	14,242	0.14%
2018/08/16	4	51.25	0.9	51.50	51.50	3.1	14,206	0.02%
2018/08/15	1	52.10	0	0.00	51.90	1	14,205	0.01%
2018/08/14	0	0.00	2	52.10	52.20	-2	14,272	-0.01%
2018/08/10	3	53.10	2	52.80	53.00	1	14,353	0.01%
2018/08/07	0	0.00	1	52.80	52.50	-1	14,831	-0.01%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/02	0	0.00	1	52.10	52.00	-1	15,476	-0.01%
2018/07/31	0	0.00	2	52.60	52.70	-2	15,740	-0.01%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/26	1	51.70	0	0.00	52.10	1	15,861	0.01%
2018/07/25	0	0.00	1	52.00	52.10	-1	15,854	-0.01%
2018/07/24	2	51.90	0	0.00	52.10	2	15,828	0.01%
2018/07/23	0	0.00	0.3	52.20	52.30	-0.3	15,984	0.00%
2018/07/19	0	0.00	2	52.40	52.40	-2	16,458	-0.01%
2018/07/18	2	52.60	4	52.65	52.70	-2	16,494	-0.01%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	1	52.10	52.00	-1	16,561	-0.01%
2018/07/13	1	51.80	1	52.00	52.20	0	16,748	0.00%
2018/07/12	1	51.00	3	51.83	52.10	-2	16,800	-0.01%
2018/07/11	2	50.95	0	0.00	51.20	2	16,811	0.01%
2018/07/10	6	51.57	4	52.05	51.80	2	16,672	0.01%
2018/07/09	1	51.30	1	51.60	51.70	0	16,654	0.00%
2018/07/06	4	50.90	9	50.81	51.00	-5	16,592	-0.03%
2018/07/05	4	51.23	1	51.40	51.40	3	16,507	0.02%
2018/07/04	19.8	51.62	0	0.00	51.90	19.8	16,616	0.12%
2018/07/03	13	52.32	0	0.00	52.10	13	16,535	0.08%
2018/07/02	15	53.23	0	0.00	53.20	15	16,295	0.09%
2018/06/29	3	53.80	6	53.68	53.80	-3	16,159	-0.02%
2018/06/28	2	52.80	0	0.00	53.00	2	15,945	0.01%
2018/06/27	1	52.70	0	0.00	52.80	1	15,878	0.01%
2018/06/26	10	53.10	1	53.10	53.00	9	15,760	0.06%
2018/06/25	8	55.69	0	0.00	55.60	8	15,534	0.05%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/21	0	55.80	1	56.10	55.90	-1	15,020	-0.01%
2018/06/20	1	55.50	0	0.00	55.50	1	14,998	0.01%
2018/06/19	2	54.50	2	55.10	55.00	0	14,863	0.00%
2018/06/15	1	54.50	1	54.60	55.30	0	14,466	0.00%
2018/06/13	0	0.00	1	55.70	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	12	55.31	55.10	-12	14,001	-0.09%
2018/06/08	3	54.90	2	55.10	55.00	1	13,857	0.01%
2018/06/07	0	0.00	3	55.13	55.00	-3	13,947	-0.02%
2018/06/06	0	0.00	6.3	54.71	54.90	-6.3	14,092	-0.04%
2018/06/05	0	0.00	2	54.35	54.30	-2	14,065	-0.01%
2018/06/04	0	0.00	2	53.90	54.00	-2	14,053	-0.01%
2018/06/01	5	53.20	14	53.30	53.50	-9	14,024	-0.06%
2018/05/31	0	0.00	2	53.50	53.60	-2	13,998	-0.01%
2018/05/30	7	52.96	0	0.00	52.90	7	13,666	0.05%
2018/05/29	2	54.00	0	0.00	54.10	2	13,502	0.01%
2018/05/28	0	0.00	5	54.10	54.10	-5	13,620	-0.04%
2018/05/25	15	54.10	0.1	53.90	53.90	14.9	13,719	0.11%
2018/05/23	2	54.20	1	54.10	54.00	1	13,761	0.01%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/18	17	54.52	0	0.00	54.40	17	14,155	0.12%
2018/05/17	0	0.00	4	55.18	54.90	-4	14,267	-0.03%
2018/05/16	0	0.00	30	54.78	54.90	-30	14,261	-0.21%
2018/05/15	2.1	54.47	0	0.00	54.00	2.1	14,402	0.01%
2018/05/14	3	54.90	1	54.70	55.00	2	14,737	0.01%
2018/05/11	12	54.56	5	54.32	54.60	7	14,736	0.05%
2018/05/09	0	0.00	2	53.70	53.60	-2	14,315	-0.01%
2018/05/07	0	0.00	2.7	52.95	53.00	-2.7	14,283	-0.02%
2018/05/04	2	52.90	0	0.00	52.80	2	14,309	0.01%
2018/05/03	3	53.13	0	0.00	52.90	3	14,504	0.02%
2018/05/02	0.4	53.30	0	0.00	53.50	0.4	14,600	0.00%
2018/04/30	0	0.00	1	53.80	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	3	53.40	53.50	-3	14,774	-0.02%
2018/04/26	1	52.10	3	52.50	52.80	-2	14,749	-0.01%
2018/04/25	2	51.80	0	0.00	52.20	2	14,567	0.01%
2018/04/24	1	52.70	1	52.70	52.50	0	14,412	0.00%
2018/04/20	2	52.80	0	0.00	52.50	2	14,625	0.01%
2018/04/19	0	0.00	2	52.60	52.90	-2	14,867	-0.01%
2018/04/18	1	51.60	0	0.00	52.00	1	14,751	0.01%
2018/04/17	3	51.83	0	0.00	51.60	3	14,773	0.02%
2018/04/12	2	53.20	0	0.00	53.30	2	15,314	0.01%
2018/04/11	3	53.60	0	0.00	53.30	3	15,513	0.02%
2018/04/10	1	53.30	0	0.00	53.00	1	15,594	0.01%
2018/04/09	0	0.00	1	52.50	53.00	-1	15,704	-0.01%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/30	2	52.00	0	0.00	51.90	2	16,053	0.01%
2018/03/28	2	52.90	0	0.00	52.50	2	15,956	0.01%
2018/03/27	0	0.00	1	53.10	53.30	-1	16,044	-0.01%
2018/03/26	0	0.00	1	52.50	52.80	-1	16,064	-0.01%
2018/03/23	3	52.27	2	52.70	52.20	1	16,204	0.01%
2018/03/22	3	53.57	1	53.20	53.40	2	16,228	0.01%
2018/03/21	5	53.60	5	53.40	53.40	0	16,072	0.00%
2018/03/15	1	53.80	1.2	53.65	53.40	-0.2	16,519	0.00%
2018/03/14	1	53.70	0	0.00	53.90	1	16,604	0.01%
2018/03/13	2	53.90	2	54.20	53.90	0	16,660	0.00%
2018/03/12	0	0.00	22	53.39	54.50	-22	16,673	-0.13%
2018/03/09	2	52.10	0	0.00	52.00	2	16,714	0.01%
2018/03/08	16	52.50	0	0.00	52.40	16	17,459	0.09%
2018/03/05	5	53.20	5.2	52.60	52.60	-0.2	19,210	0.00%
2018/03/01	1	53.70	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	6	54.68	54.50	-6	19,397	-0.03%
2018/02/26	0	0.00	2	54.55	54.30	-2	19,415	-0.01%
2018/02/22	6	53.47	1	54.30	54.20	5	20,668	0.02%
2018/02/21	2	53.80	8	54.09	54.00	-6	21,958	-0.03%
2018/02/12	1.6	53.19	10	53.45	53.00	-8.4	22,058	-0.04%
2018/02/09	5	53.10	0	0.00	52.80	5	21,999	0.02%
2018/02/08	1	53.00	0	0.00	53.30	1	21,798	0.00%
2018/02/07	5	52.50	1	52.80	52.70	4	21,929	0.02%
2018/02/06	8	51.04	1	52.00	50.80	7	21,788	0.03%
2018/02/05	10	53.80	0.1	54.10	54.10	9.9	21,376	0.05%
2018/02/01	0	0.00	2	55.00	54.80	-2	21,287	-0.01%
2018/01/31	0.1	54.40	1	54.70	54.60	-0.9	21,223	0.00%
2018/01/30	3	54.60	0.4	54.40	54.40	2.6	21,082	0.01%
2018/01/29	0	0.00	2	55.00	55.20	-2	21,006	-0.01%
2018/01/26	19	54.70	0	0.00	54.70	19	20,866	0.09%
2018/01/24	1	55.50	1	55.80	55.70	0	20,570	0.00%
2018/01/23	10	55.70	0	0.00	56.00	10	20,526	0.05%
2018/01/22	1	55.60	1	55.80	55.60	0	20,628	0.00%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	1	56.30	55.90	-1	20,836	0.00%
2018/01/17	1	55.90	2	55.90	56.30	-1	20,787	0.00%
2018/01/16	0	0.00	1	56.60	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	9	56.23	56.50	-9	20,518	-0.04%
2018/01/12	1	55.70	4	55.80	55.60	-3	20,278	-0.01%
2018/01/11	0	0.00	5	55.10	55.40	-5	20,202	-0.02%
2018/01/10	0	0.00	3	56.00	55.60	-3	20,285	-0.01%
2018/01/08	0	0.00	19	55.70	55.70	-19	20,036	-0.09%
2018/01/05	0	0.00	12	55.43	55.70	-12	19,793	-0.06%
2018/01/03	0	0.00	26	55.06	55.20	-26	19,635	-0.13%