國泰金 (2882)-日茂券商分點個股進出

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
60.1
漲跌
--
漲幅
0.00%
成交量
44,529張
產業
上市金融類股
2554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－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂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
2024/06/21	5	60.10	23.8	59.93	60.10	-18.8	30,135	-0.06%
2024/06/20	0	0.00	6	59.25	60.10	-6	29,779	-0.02%
2024/06/19	106	58.40	6	59.00	59.00	100	29,664	0.34%	大買/
2024/06/18	0	0.00	8.7	58.14	58.90	-8.7	29,908	-0.03%
2024/06/17	1	57.60	0	0.00	57.50	1	29,757	0.00%
2024/06/14	1	57.70	0	0.00	58.20	1	29,773	0.00%
2024/06/13	5	58.50	9	58.18	58.10	-4	29,821	-0.01%
2024/06/12	103	57.80	0	0.00	57.90	103	30,391	0.34%	大買/鉅額交易
2024/06/11	0	0.00	190	58.81	58.70	-190	31,116	-0.61%	大賣/鉅額交易
2024/06/07	0	0.00	10.6	58.04	58.20	-10.6	30,880	-0.03%
2024/06/06	0	0.00	4.5	57.21	57.50	-4.5	31,074	-0.01%
2024/05/30	0	0.00	82	56.30	55.60	-82	31,098	-0.26%
2024/05/29	173	55.93	0	0.00	55.60	173	30,827	0.56%	大買/鉅額交易
2024/05/27	0	0.00	77	55.61	55.60	-77	30,154	-0.26%
2024/05/24	56	54.71	8.4	55.09	54.90	47.6	30,085	0.16%
2024/05/23	10	54.70	10	55.12	54.80	0	30,107	0.00%
2024/05/22	0	0.00	6	55.60	56.00	-6	29,852	-0.02%
2024/05/21	10	54.90	5	55.10	55.40	5	29,708	0.02%
2024/05/20	9	55.94	228	56.39	56.00	-219	29,367	-0.75%	大賣/鉅額交易
2024/05/17	6	56.60	0	0.00	56.40	6	29,208	0.02%
2024/05/16	27	57.00	11.6	56.66	56.40	15.4	29,050	0.05%
2024/05/15	11	56.89	12	56.55	56.60	-1	28,227	0.00%
2024/05/14	74	54.39	56	54.49	54.30	18	27,245	0.07%
2024/05/13	88	55.15	13	55.04	55.10	75	26,962	0.28%
2024/05/10	6	55.07	112.4	54.88	55.50	-106.4	26,191	-0.41%	大賣/鉅額交易
2024/05/09	156	51.31	7	51.89	51.70	149	24,534	0.61%	大買/鉅額交易
2024/05/08	2	51.00	0	0.00	50.90	2	24,131	0.01%
2024/05/06	5	50.90	6	51.08	50.90	-1	24,031	0.00%
2024/05/03	0	0.00	33	50.48	50.20	-33	23,755	-0.14%
2024/05/02	1	50.40	0	0.00	50.30	1	23,703	0.00%
2024/04/30	1	50.50	5	51.00	50.50	-4	23,517	-0.02%
2024/04/29	0	0.00	52	49.81	50.80	-52	23,098	-0.23%
2024/04/26	4	49.20	4	48.90	48.90	0	22,340	0.00%
2024/04/25	36	48.45	0	0.00	48.55	36	22,428	0.16%
2024/04/24	0	0.00	30	49.40	49.25	-30	22,385	-0.13%
2024/04/22	0	0.00	40	48.17	48.40	-40	22,828	-0.18%
2024/04/19	5	47.63	3	47.40	47.45	2	22,753	0.01%
2024/04/18	0	0.00	2	48.20	48.45	-2	22,431	-0.01%
2024/04/16	1	48.10	20	47.90	47.85	-19	22,176	-0.09%
2024/04/15	0	0.00	0.3	48.95	48.95	-0.3	21,808	0.00%
2024/04/12	88	49.10	26	49.20	49.05	62	21,657	0.29%
2024/04/11	4	49.59	84	49.51	49.70	-80	21,353	-0.37%
2024/04/10	20	48.80	0	0.00	48.75	20	20,845	0.10%
2024/04/09	2	49.05	4	49.33	49.45	-2	20,642	-0.01%
2024/04/03	0	0.00	5	48.28	48.05	-5	20,142	-0.02%
2024/04/02	1	48.95	5	48.82	48.95	-4	20,059	-0.02%
2024/04/01	14	49.01	0	0.00	48.95	14	20,092	0.07%
2024/03/29	0	0.00	17	48.44	48.65	-17	19,929	-0.09%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/27	6	48.13	0	0.00	48.20	6	19,792	0.03%
2024/03/26	14	48.25	2	48.20	48.35	12	19,800	0.06%
2024/03/25	2	48.05	7	47.90	48.10	-5	19,822	-0.03%
2024/03/22	6	48.38	1.4	48.51	48.55	4.6	19,755	0.02%
2024/03/20	53	47.61	3	47.58	47.50	50	19,083	0.26%
2024/03/19	1	47.80	0	0.00	47.75	1	19,384	0.01%
2024/03/18	4	47.40	0	0.00	47.55	4	19,301	0.02%
2024/03/15	34	47.69	6	47.73	47.65	28	19,158	0.15%
2024/03/14	99	47.93	36	48.11	48.30	63	18,269	0.34%
2024/03/13	6	46.85	22	46.62	46.80	-16	17,370	-0.09%
2024/03/12	0	0.00	28	46.28	46.50	-28	17,141	-0.16%
2024/03/11	0	0.00	103	46.05	46.05	-103	16,726	-0.62%	大賣/鉅額交易
2024/03/08	0	0.00	113.7	45.10	45.30	-113.7	16,215	-0.70%	大賣/鉅額交易
2024/03/07	3	44.88	0	0.00	44.85	3	15,741	0.02%
2024/03/06	10	44.60	1	44.70	44.55	9	15,652	0.06%
2024/03/04	0	0.00	2	44.70	44.65	-2	15,905	-0.01%
2024/03/01	1	44.70	5	44.80	44.65	-4	15,930	-0.03%
2024/02/29	0	0.00	1	45.05	45.05	-1	15,994	-0.01%
2024/02/27	0	0.00	4	44.50	44.30	-4	15,657	-0.03%
2024/02/23	10	44.70	0	0.00	44.45	10	15,466	0.06%
2024/02/20	1	44.90	0	0.00	45.10	1	15,713	0.01%
2024/02/19	55	44.90	1	44.60	45.00	54	15,792	0.34%
2024/02/16	0	0.00	1	44.35	44.55	-1	15,816	-0.01%
2024/02/15	8	44.12	0	0.00	44.05	8	15,933	0.05%
2024/02/05	1	43.95	0	0.00	43.90	1	15,847	0.01%
2024/01/31	5	43.95	8	44.00	44.15	-3	15,471	-0.02%
2024/01/29	1	44.40	0	0.00	44.40	1	15,324	0.01%
2024/01/26	94	44.46	0	44.35	44.50	94	15,340	0.61%
2024/01/23	10	43.95	0	0.00	44.20	10	15,272	0.07%
2024/01/19	5	43.60	0	0.00	43.80	5	15,261	0.03%
2024/01/17	3	43.50	0	0.00	43.30	3	14,958	0.02%
2024/01/15	10	44.45	0	0.00	44.45	10	14,262	0.07%
2024/01/12	0	0.00	2	44.50	44.50	-2	14,417	-0.01%
2024/01/11	0	0.00	2	44.55	44.60	-2	14,442	-0.01%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/09	1	44.85	0	0.00	44.75	1	14,551	0.01%
2024/01/08	0	0.00	1	45.10	45.10	-1	14,471	-0.01%
2024/01/05	2	44.87	0	0.00	44.85	2	14,492	0.01%
2024/01/02	20	45.35	2	45.30	45.50	18	14,818	0.12%
2023/12/29	4	45.75	5	45.75	45.75	-1	14,897	-0.01%
2023/12/28	40	45.60	0	0.00	45.80	40	15,058	0.27%
2023/12/27	0	0.00	2	45.45	45.45	-2	15,076	-0.01%
2023/12/26	0	0.00	2	45.20	45.20	-2	15,031	-0.01%
2023/12/25	0	0.00	4.8	44.77	44.85	-4.8	15,071	-0.03%
2023/12/22	1	44.65	0.3	44.75	44.65	0.7	15,129	0.00%
2023/12/20	6	44.87	0	0.00	44.85	6	15,167	0.04%
2023/12/18	0	0.00	10	45.50	45.50	-10	15,242	-0.07%
2023/12/15	51	45.75	0	0.00	45.85	51	15,385	0.33%
2023/12/14	2	45.80	3	45.72	45.90	-1	15,090	-0.01%
2023/12/13	1	44.65	2	44.80	44.70	-1	14,626	-0.01%
2023/12/12	0	0.00	13	44.71	44.75	-13	14,668	-0.09%
2023/12/11	12	44.89	2	44.85	44.85	10	14,610	0.07%
2023/12/08	53	44.90	0	0.00	44.85	53	14,513	0.37%
2023/12/07	8	44.95	0	0.00	45.00	8	14,380	0.06%
2023/12/06	2	45.65	0	0.00	45.45	2	14,160	0.01%
2023/12/05	7	45.65	0	0.00	45.55	7	14,051	0.05%
2023/12/01	2	46.00	0	0.00	46.05	2	13,838	0.01%
2023/11/30	0	0.00	4	45.80	46.50	-4	13,738	-0.03%
2023/11/27	0	0.00	5	46.15	45.75	-5	13,497	-0.04%
2023/11/24	5	46.40	8	46.40	46.30	-3	13,412	-0.02%
2023/11/22	0	0.00	1	46.10	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	1	46.20	46.15	-1	13,506	-0.01%
2023/11/17	0.1	45.80	0	0.00	45.80	0.1	13,436	0.00%
2023/11/16	0	0.00	0.9	45.60	45.65	-0.9	13,339	-0.01%
2023/11/15	0	0.00	4	45.60	45.75	-4	13,178	-0.03%
2023/11/14	0	0.00	17	45.45	45.45	-17	12,979	-0.13%
2023/11/13	0	0.00	4.8	45.29	45.25	-4.8	12,936	-0.04%
2023/11/07	0	0.00	5.2	45.05	45.20	-5.2	13,574	-0.04%
2023/11/03	0	0.00	19	45.21	45.35	-19	13,730	-0.14%
2023/11/02	0	0.00	1	44.85	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	2	44.40	44.30	-2	13,947	-0.01%
2023/10/31	0	0.00	4	44.10	43.90	-4	14,171	-0.03%
2023/10/30	2	43.83	0	0.00	43.95	2	14,634	0.01%
2023/10/27	1	44.15	0	0.00	44.20	1	15,080	0.01%
2023/10/26	0	0.00	20	43.90	43.85	-20	15,462	-0.13%
2023/10/25	20	44.25	0	0.00	44.15	20	15,491	0.13%
2023/10/23	5	44.11	0	0.00	44.10	5	16,353	0.03%
2023/10/20	1	43.80	0	0.00	44.70	1	16,283	0.01%
2023/10/19	0.1	45.10	0	0.00	45.10	0.1	16,017	0.00%
2023/10/17	0	0.00	4	45.30	45.25	-4	15,862	-0.03%
2023/10/16	0	0.00	1	45.40	45.50	-1	16,036	-0.01%
2023/10/13	1	45.30	0.2	45.55	45.30	0.8	16,348	0.00%
2023/10/12	0	0.00	1	46.00	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	6	45.68	45.95	-6	16,466	-0.04%
2023/10/05	0	0.00	1	43.95	44.05	-1	16,381	-0.01%
2023/10/04	2	43.70	0	0.00	43.55	2	16,486	0.01%
2023/10/03	11	44.05	0	0.00	44.00	11	16,314	0.07%
2023/10/02	21	44.55	0	44.65	44.50	21	16,316	0.13%
2023/09/28	0	0.00	1	44.90	44.55	-1	16,601	-0.01%
2023/09/26	6	44.43	0	0.00	44.45	6	16,547	0.04%
2023/09/22	0	0.00	1	44.90	44.70	-1	16,512	-0.01%
2023/09/21	5.2	45.05	0	0.00	44.90	5.2	16,526	0.03%
2023/09/14	3	46.80	10	46.89	46.90	-7	16,289	-0.04%
2023/09/12	0	0.00	10	46.40	46.65	-10	16,622	-0.06%
2023/09/01	0	0.00	1	46.05	46.60	-1	18,058	-0.01%
2023/08/31	1	45.60	0	0.00	45.60	1	17,967	0.01%
2023/08/29	0	0.00	15	45.75	46.05	-15	18,240	-0.08%
2023/08/28	0	0.00	1	44.70	45.40	-1	18,361	-0.01%
2023/08/25	0	0.00	1	44.55	44.50	-1	19,481	-0.01%
2023/08/24	30	44.40	0	0.00	44.65	30	19,716	0.15%
2023/08/21	2	45.30	0	0.00	45.40	2	20,286	0.01%
2023/08/18	0	0.00	77	45.20	45.20	-77	20,446	-0.38%
2023/08/17	5	45.15	0	0.00	45.30	5	20,594	0.02%
2023/08/15	0	0.00	2	45.40	45.40	-2	21,046	-0.01%
2023/08/14	2	45.48	1	45.10	45.40	1	21,344	0.00%
2023/08/11	1	46.40	3	46.68	46.45	-2	21,395	-0.01%
2023/08/10	2	46.55	1	46.60	46.60	1	21,437	0.00%
2023/08/09	2	46.55	0	0.00	46.45	2	21,514	0.01%
2023/08/07	81	46.60	0	0.00	46.45	81	21,777	0.37%
2023/08/02	17	46.20	0	0.00	46.20	17	21,721	0.08%
2023/08/01	2	46.75	3	46.73	47.25	-1	21,359	0.00%
2023/07/31	1	46.35	10	46.15	45.75	-9	20,808	-0.04%
2023/07/27	0	0.00	21	45.88	46.00	-21	20,452	-0.10%
2023/07/26	4	45.15	2	45.28	45.35	2	20,136	0.01%
2023/07/25	0	0.00	4	44.55	44.55	-4	19,903	-0.02%
2023/07/20	1	44.60	0	0.00	44.75	1	20,025	0.00%
2023/07/18	8	45.20	6	45.08	45.05	2	19,807	0.01%
2023/07/17	0	0.00	53	44.88	45.00	-53	19,538	-0.27%
2023/07/14	3	43.90	1	43.95	44.10	2	19,244	0.01%
2023/07/13	1	43.80	0.3	43.70	43.60	0.7	19,219	0.00%
2023/07/12	0	44.00	4	43.85	44.00	-4	19,104	-0.02%
2023/07/10	7	42.95	1	42.50	42.65	6	19,014	0.03%
2023/07/07	2	42.15	0	0.00	42.25	2	18,995	0.01%
2023/07/06	5	42.84	0	0.00	42.50	5	18,948	0.03%
2023/07/03	2	43.25	1.6	43.30	43.30	0.4	18,884	0.00%
2023/06/30	1	43.25	0	0.00	43.15	1	19,065	0.01%
2023/06/29	3	43.48	0	0.00	43.40	3	19,023	0.02%
2023/06/28	6	43.54	1	43.45	43.65	5	18,959	0.03%
2023/06/26	4	44.06	10	44.10	44.05	-6	18,810	-0.03%
2023/06/21	1	44.40	0	0.00	44.40	1	18,796	0.01%
2023/06/20	0	0.00	1	44.35	44.35	-1	18,939	-0.01%
2023/06/19	30.1	44.00	0	0.00	43.90	30.1	19,245	0.16%
2023/06/16	2	44.13	0	0.00	43.90	2	19,296	0.01%
2023/06/15	1	44.35	0	0.00	44.35	1	19,510	0.01%
2023/06/14	0	0.00	2	44.58	44.60	-2	19,815	-0.01%
2023/06/12	1	44.40	0	0.00	44.05	1	20,040	0.00%
2023/06/09	8	44.54	0	0.00	44.60	8	20,220	0.04%
2023/06/08	2	44.75	0	0.00	44.60	2	20,265	0.01%
2023/06/07	12	45.35	0.3	45.30	45.40	11.7	20,307	0.06%
2023/06/05	2	45.40	5	45.29	45.25	-3	20,213	-0.01%
2023/05/31	3	44.65	0.2	44.40	44.30	2.8	19,733	0.01%
2023/05/30	22	44.80	0	0.00	44.50	22	18,585	0.12%
2023/05/29	6	45.00	22	45.25	44.75	-16	18,760	-0.09%
2023/05/26	10	44.25	0	0.00	43.90	10	18,509	0.05%
2023/05/25	0	0.00	10	44.15	44.05	-10	18,466	-0.05%
2023/05/23	2	44.85	1	45.30	44.80	1	18,451	0.01%
2023/05/22	1	45.10	11	45.15	45.15	-10	18,615	-0.05%
2023/05/19	5	45.15	10	44.84	45.15	-5	18,867	-0.03%
2023/05/18	0	0.00	6.5	44.26	44.40	-6.5	18,393	-0.04%
2023/05/17	1	43.95	0.2	43.85	43.95	0.8	18,294	0.00%
2023/05/15	0	0.00	31	43.30	43.35	-31	18,107	-0.17%
2023/05/12	1.3	43.12	10.2	43.05	42.65	-8.8	18,034	-0.05%
2023/05/11	0	0.00	2	43.50	43.70	-2	17,729	-0.01%
2023/05/10	1	42.90	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0	0.00	8	43.24	43.50	-8	17,476	-0.05%
2023/05/04	0	0.00	7	42.34	42.50	-7	18,392	-0.04%
2023/05/03	0	0.00	0.1	42.40	42.40	-0.1	18,694	0.00%
2023/05/02	1	42.00	20.1	42.30	42.50	-19.1	19,081	-0.10%
2023/04/28	0	0.00	3	42.47	42.45	-3	19,559	-0.02%
2023/04/27	0	0.00	1	42.35	42.25	-1	19,728	-0.01%
2023/04/26	1	42.25	0	0.00	42.35	1	19,928	0.01%
2023/04/25	3	42.55	0	0.00	42.60	3	20,081	0.01%
2023/04/24	3	42.60	0	0.00	42.65	3	20,163	0.01%
2023/04/21	0	0.00	1	42.65	42.70	-1	20,326	0.00%
2023/04/19	0	0.00	1	42.75	42.75	-1	21,138	0.00%
2023/04/13	0	0.00	1	42.60	42.60	-1	21,991	0.00%
2023/04/10	20	42.50	150	42.50	42.55	-130	23,472	-0.55%	大賣/鉅額交易
2023/04/06	0	0.00	1	41.57	42.00	-1	23,302	0.00%
2023/03/30	0	0.00	0.4	41.65	41.60	-0.4	23,594	0.00%
2023/03/29	0	0.00	28	41.71	41.85	-28	23,677	-0.12%
2023/03/28	0	0.00	1	41.55	41.55	-1	23,992	0.00%
2023/03/27	1	41.15	0	0.00	41.35	1	24,166	0.00%
2023/03/24	28	41.27	0	0.00	41.30	28	24,527	0.11%
2023/03/23	10	41.15	152	41.04	41.55	-142	24,585	-0.58%	大賣/鉅額交易
2023/03/22	19	41.14	3	41.20	41.35	16	24,551	0.07%
2023/03/21	5	40.53	1	40.65	40.75	4	24,426	0.02%
2023/03/20	171	40.03	3.1	40.19	40.20	168	24,598	0.68%	大買/鉅額交易
2023/03/17	1	41.15	25	41.03	41.00	-24	24,387	-0.10%
2023/03/16	9	40.78	13.4	40.75	40.50	-4.4	24,373	-0.02%
2023/03/15	21	41.80	10	41.70	41.50	11	24,276	0.05%
2023/03/14	2	41.58	0	0.00	41.55	2	24,661	0.01%
2023/03/13	3	42.20	0	0.00	42.30	3	24,935	0.01%
2023/03/10	29	42.92	0	0.00	42.70	29	25,078	0.12%
2023/03/08	1.8	43.56	0	0.00	43.75	1.8	25,940	0.01%
2023/03/07	0	0.00	3	43.80	43.75	-3	26,525	-0.01%
2023/03/06	0	0.00	6	43.56	43.60	-6	26,702	-0.02%
2023/03/03	5	42.95	0	0.00	42.90	5	26,792	0.02%
2023/03/02	0	0.00	10.3	43.20	43.00	-10.3	26,977	-0.04%
2023/03/01	21	42.94	0	0.00	42.75	21	27,137	0.08%
2023/02/23	3	43.32	1	43.35	43.30	2	26,909	0.01%
2023/02/22	1	43.20	0	0.00	43.35	1	26,842	0.00%
2023/02/20	0	0.00	1	44.10	44.45	-1	26,879	0.00%
2023/02/17	0	0.00	32.3	43.97	44.00	-32.3	26,840	-0.12%
2023/02/16	5	43.05	0	43.05	43.05	5	26,950	0.02%
2023/02/15	21	42.95	0	0.00	42.95	21	27,722	0.08%
2023/02/14	1	43.70	3	43.48	43.60	-2	27,665	-0.01%
2023/02/13	10	42.90	5	42.61	42.90	5	27,674	0.02%
2023/02/10	6	42.57	0	0.00	42.65	6	27,777	0.02%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/07	0	0.00	1.1	42.99	42.80	-1.1	27,990	0.00%
2023/02/06	1	42.65	0	0.00	42.65	1	28,020	0.00%
2023/02/03	1	43.35	0	0.00	43.30	1	27,859	0.00%
2023/02/02	1	43.60	23	44.00	44.05	-22	27,739	-0.08%
2023/02/01	0.3	42.95	5	42.86	43.00	-4.7	27,346	-0.02%
2023/01/30	0	0.00	164	42.66	42.70	-164	27,171	-0.60%	大賣/鉅額交易
2023/01/17	10	42.05	2	41.95	42.00	8	26,752	0.03%
2023/01/16	0	0.00	3	41.70	41.75	-3	26,590	-0.01%
2023/01/13	0	0.00	1	41.95	41.80	-1	27,003	0.00%
2023/01/10	4	41.63	1	41.70	41.70	3	27,398	0.01%
2023/01/09	0	0.00	66	41.78	42.00	-66	27,590	-0.24%
2023/01/06	0	0.00	2	40.55	40.75	-2	27,378	-0.01%
2023/01/05	0.2	40.35	7	40.23	40.25	-6.8	28,347	-0.02%
2023/01/04	0	0.00	2	40.05	39.95	-2	28,290	-0.01%
2023/01/03	4	39.94	0	0.00	39.95	4	28,532	0.01%
2022/12/30	74.4	39.76	36.1	39.95	40.00	38.3	28,201	0.14%
2022/12/29	1	40.25	2	40.25	40.10	-1	26,812	0.00%
2022/12/28	2	40.83	0	0.00	40.65	2	27,146	0.01%
2022/12/27	0	0.00	14	41.19	41.15	-14	27,356	-0.05%
2022/12/26	11	40.99	0	0.00	41.00	11	27,657	0.04%
2022/12/23	12.8	40.95	69	41.27	41.15	-56.2	28,154	-0.20%
2022/12/22	1	40.10	0	0.00	40.40	1	28,137	0.00%
2022/12/21	1	40.00	1.5	40.07	40.00	-0.5	28,540	0.00%
2022/12/20	74.1	40.02	3	40.15	40.15	71.1	28,645	0.25%
2022/12/16	1	40.20	12	40.35	40.20	-11	28,483	-0.04%
2022/12/15	9	40.63	22	40.59	40.60	-13	28,536	-0.05%
2022/12/14	1	40.90	11	40.90	40.90	-10	28,476	-0.04%
2022/12/13	11	41.35	1	40.80	40.95	10	28,389	0.04%
2022/12/12	5	40.24	6	40.81	41.00	-1	28,282	0.00%
2022/12/09	1	41.10	0	0.00	41.10	1	28,268	0.00%
2022/12/08	3	40.82	0	0.00	40.75	3	28,141	0.01%
2022/12/06	3.5	41.82	0	0.00	41.40	3.5	28,216	0.01%
2022/12/05	5	42.87	0	0.00	42.85	5	27,965	0.02%
2022/12/02	2	43.90	0	0.00	44.00	2	27,585	0.01%
2022/12/01	12	44.02	2	44.15	44.15	10	27,673	0.04%
2022/11/30	0	0.00	10	43.55	43.55	-10	27,240	-0.04%
2022/11/29	23	42.60	1	42.20	43.45	22	26,436	0.08%
2022/11/25	0	0.00	3	42.65	42.55	-3	26,098	-0.01%
2022/11/24	0	0.00	5.1	42.85	42.55	-5.1	26,129	-0.02%
2022/11/23	0	0.00	6	42.71	42.75	-6	26,779	-0.02%
2022/11/22	1	41.35	4	41.93	42.20	-3	26,833	-0.01%
2022/11/21	0	0.00	52	41.98	42.10	-52	26,610	-0.20%
2022/11/18	5	41.80	4	41.79	41.90	1	26,485	0.00%
2022/11/17	1	41.25	13	41.26	41.55	-12	26,412	-0.05%
2022/11/16	3	42.40	36	41.98	41.70	-33	26,379	-0.13%
2022/11/15	0	0.00	6.3	42.06	42.40	-6.3	26,222	-0.02%
2022/11/14	2	41.85	0	0.00	41.75	2	25,892	0.01%
2022/11/11	0	0.00	18	41.57	41.90	-18	25,414	-0.07%
2022/11/10	1	39.75	0	0.00	39.65	1	24,727	0.00%
2022/11/09	12	39.90	1	40.05	40.15	11	24,595	0.04%
2022/11/08	2	39.60	1	39.65	39.70	1	24,398	0.00%
2022/11/07	1	39.45	21	39.20	39.55	-20	24,294	-0.08%
2022/11/04	0	0.00	1	38.80	38.95	-1	24,403	0.00%
2022/11/03	2	38.55	5.6	38.58	38.85	-3.6	24,406	-0.01%
2022/11/02	5	38.35	1	38.35	38.50	4	24,309	0.02%
2022/11/01	1	37.95	1	38.05	38.10	0	24,291	0.00%
2022/10/31	1	38.10	0	0.00	37.80	1	24,394	0.00%
2022/10/28	3	38.22	11	38.20	38.25	-8	24,292	-0.03%
2022/10/27	3	38.72	13	38.84	38.50	-10	24,119	-0.04%
2022/10/26	4	38.55	7	38.52	38.50	-3	24,305	-0.01%
2022/10/25	7	37.32	3	37.15	37.50	4	24,108	0.02%
2022/10/24	60	37.00	30	37.00	37.00	30	24,068	0.12%
2022/10/21	65.1	37.18	40	36.81	36.55	25.1	24,012	0.10%
2022/10/20	16	37.49	0	0.00	37.85	16	23,418	0.07%
2022/10/19	10	38.05	0	0.00	38.30	10	23,093	0.04%
2022/10/18	10	37.75	5	38.00	38.15	5	22,896	0.02%
2022/10/13	33	37.78	17	37.65	37.45	16	22,489	0.07%
2022/10/12	8	39.61	0	0.00	39.55	8	21,438	0.04%
2022/10/11	0	0.00	12	39.66	39.60	-12	21,428	-0.06%
2022/10/07	2	40.55	0	0.00	40.50	2	21,263	0.01%
2022/10/06	72	40.81	12.2	40.75	40.80	59.8	21,251	0.28%
2022/10/05	13	41.00	4	40.75	40.75	9	21,353	0.04%
2022/10/04	1	39.55	0	0.00	39.55	1	21,088	0.00%
2022/10/03	6	39.07	31	39.10	39.00	-25	20,804	-0.12%
2022/09/30	11	39.37	0	0.00	39.95	11	20,796	0.05%
2022/09/29	2	40.08	1	40.20	40.15	1	20,805	0.00%
2022/09/28	10	40.02	1	39.85	39.80	9	20,810	0.04%
2022/09/27	0	0.00	20	41.00	40.95	-20	20,639	-0.10%
2022/09/26	2	41.70	10	41.25	41.50	-8	21,366	-0.04%
2022/09/23	12	42.01	0	0.00	42.10	12	21,834	0.05%
2022/09/22	2	41.58	0	0.00	41.65	2	22,219	0.01%
2022/09/21	1	42.55	0	0.00	42.55	1	22,120	0.00%
2022/09/19	10	42.80	0	0.00	42.75	10	22,164	0.05%
2022/09/16	2	42.83	0	0.00	42.80	2	22,159	0.01%
2022/09/15	3	43.13	0	0.00	43.10	3	22,064	0.01%
2022/09/14	15	42.76	0	0.00	42.85	15	22,111	0.07%
2022/09/13	7.4	43.74	0	0.00	43.65	7.4	22,175	0.03%
2022/09/12	1	44.00	1	43.75	44.05	0	22,134	0.00%
2022/09/08	11	43.24	0	0.00	43.15	11	22,224	0.05%
2022/09/07	6	43.29	0	0.00	43.15	6	22,064	0.03%
2022/09/06	0	0.00	1	44.40	44.25	-1	21,669	0.00%
2022/09/05	3	44.03	2	43.90	44.05	1	21,726	0.00%
2022/09/02	14	44.06	11	44.10	44.05	3	21,799	0.01%
2022/09/01	10	44.15	0	0.00	44.55	10	21,565	0.05%
2022/08/31	16.3	44.59	0	0.00	44.55	16.3	21,355	0.08%
2022/08/30	51	44.53	0	0.00	44.45	51	21,176	0.24%
2022/08/29	50	45.45	0	0.00	45.60	50	20,453	0.24%
2022/08/24	4	46.28	0	0.00	46.35	4	20,674	0.02%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	2	47.10	0	0.00	46.85	2	21,431	0.01%
2022/08/17	0	0.00	1	47.25	47.45	-1	22,675	0.00%
2022/08/15	51	47.25	0	0.00	47.30	51	22,986	0.22%
2022/08/12	0	0.00	1	47.10	47.25	-1	23,091	0.00%
2022/08/11	4	47.04	0	0.00	47.20	4	23,318	0.02%
2022/08/10	1	46.20	0	0.00	46.40	1	23,541	0.00%
2022/08/08	0.1	46.15	0	0.00	46.15	0.1	24,081	0.00%
2022/08/05	1	45.75	1	45.40	45.75	0	24,454	0.00%
2022/08/03	10	44.60	0	0.00	44.95	10	25,328	0.04%
2022/08/02	2	44.78	5.5	44.80	44.85	-3.5	25,763	-0.01%
2022/08/01	1	45.25	5	45.35	45.45	-4	25,797	-0.02%
2022/07/28	0	0.00	1	45.60	45.80	-1	26,137	0.00%
2022/07/27	5	45.10	0	0.00	45.25	5	26,025	0.02%
2022/07/26	0	0.00	2	45.65	45.60	-2	25,939	-0.01%
2022/07/25	0	0.00	51	45.50	45.55	-51	25,920	-0.20%
2022/07/22	1	44.90	6	45.20	45.00	-5	26,096	-0.02%
2022/07/21	1	44.80	0	0.00	45.05	1	25,997	0.00%
2022/07/20	16	45.28	0	0.00	44.90	16	25,840	0.06%
2022/07/19	0	0.00	4	44.95	44.95	-4	25,852	-0.02%
2022/07/18	0	0.00	1.6	45.24	45.20	-1.6	25,908	-0.01%
2022/07/15	56	44.30	0	0.00	44.15	56	25,818	0.22%
2022/07/14	2	45.03	1	45.40	45.00	1	25,713	0.00%
2022/07/13	143	45.32	1	45.30	45.50	142	25,681	0.55%	大買/鉅額交易
2022/07/11	0	0.00	10	45.00	45.05	-10	25,405	-0.04%
2022/07/08	1	44.85	2	45.10	44.80	-1	25,391	0.00%
2022/07/07	7	45.00	2	45.33	45.05	5	25,204	0.02%
2022/07/06	13.7	45.05	0	0.00	44.95	13.7	24,767	0.06%
2022/07/05	1	47.20	2	46.40	46.75	-1	24,464	0.00%
2022/07/04	19	45.45	0	0.00	45.50	19	24,130	0.08%
2022/07/01	3	49.85	0	0.00	49.70	3	23,435	0.01%
2022/06/30	35	51.53	2	51.80	50.90	33	22,938	0.14%
2022/06/29	3	52.50	20	52.50	52.80	-17	22,573	-0.08%
2022/06/27	2	53.80	0	0.00	53.50	2	22,246	0.01%
2022/06/23	0	0.00	5	52.60	53.00	-5	22,070	-0.02%
2022/06/21	0	0.00	3	53.83	54.20	-3	21,818	-0.01%
2022/06/20	6	51.88	6	53.33	51.80	0	21,646	0.00%
2022/06/17	1	52.80	4	53.20	53.00	-3	21,328	-0.01%
2022/06/15	0	0.00	1	53.90	53.60	-1	21,307	0.00%
2022/06/13	54	53.31	3	53.80	53.80	51	21,737	0.23%
2022/06/10	0	0.00	50	54.80	54.80	-50	21,637	-0.23%
2022/06/07	0	0.00	1	54.80	54.80	-1	21,762	0.00%
2022/06/02	0	0.00	1	54.60	54.50	-1	22,417	0.00%
2022/05/31	0	0.00	3	54.60	55.70	-3	22,896	-0.01%
2022/05/30	71	53.70	2	53.95	54.00	69	22,429	0.31%
2022/05/27	0	0.00	1	52.20	52.60	-1	22,288	0.00%
2022/05/26	6	51.70	6	51.80	51.50	0	22,215	0.00%
2022/05/24	1	52.10	1	52.70	52.00	0	22,536	0.00%
2022/05/23	17	52.44	0	0.00	52.30	17	22,330	0.08%
2022/05/20	2	53.00	1	53.40	52.90	1	22,422	0.00%
2022/05/19	6	52.82	27	52.74	52.70	-21	22,386	-0.09%
2022/05/18	3	53.60	5	53.24	54.10	-2	22,267	-0.01%
2022/05/17	16	52.72	10	52.60	52.60	6	22,037	0.03%
2022/05/16	95	53.00	3	53.70	53.20	92	21,829	0.42%
2022/05/13	3	54.13	0	0.00	54.30	3	21,687	0.01%
2022/05/12	5	55.30	21	55.30	54.10	-16	21,631	-0.07%
2022/05/10	178	57.99	0	0.00	58.00	178	20,754	0.86%	大買/鉅額交易
2022/05/09	7	59.03	0	0.00	58.70	7	20,458	0.03%
2022/05/06	1	61.20	30	60.97	61.20	-29	20,385	-0.14%
2022/05/05	15	62.47	5	62.60	62.30	10	20,764	0.05%
2022/05/04	0	0.00	1	62.50	62.90	-1	20,627	0.00%
2022/05/03	1	62.10	0	0.00	62.30	1	21,465	0.00%
2022/04/29	0	0.00	1	62.50	62.50	-1	21,850	0.00%
2022/04/28	4	61.75	60	61.50	62.10	-56	22,381	-0.25%
2022/04/25	1	63.10	0	0.00	63.80	1	23,163	0.00%
2022/04/22	4	63.20	3	64.20	64.20	1	23,431	0.00%
2022/04/20	1	63.20	5.9	63.09	63.90	-4.9	25,839	-0.02%
2022/04/19	0	0.00	4	63.05	62.70	-4	26,378	-0.02%
2022/04/18	5	63.20	0	0.00	62.80	5	27,777	0.02%
2022/04/15	0	0.00	5	64.22	64.00	-5	27,751	-0.02%
2022/04/14	0	0.00	5	65.00	64.70	-5	27,884	-0.02%
2022/04/13	0	0.00	18	65.14	65.40	-18	27,974	-0.06%
2022/04/07	0	0.00	32	65.12	64.80	-32	28,116	-0.11%
2022/04/06	10	64.85	1.7	65.06	65.50	8.3	28,488	0.03%
2022/04/01	0	0.00	12	64.58	65.00	-12	28,650	-0.04%
2022/03/31	0	0.00	2	64.60	64.50	-2	28,580	-0.01%
2022/03/25	0	0.00	14	63.60	63.50	-14	28,679	-0.05%
2022/03/24	2.2	63.65	0	0.00	64.30	2.2	28,745	0.01%
2022/03/23	0	0.00	6	64.80	64.80	-6	28,715	-0.02%
2022/03/21	0	0.00	10.8	63.49	63.60	-10.8	28,562	-0.04%
2022/03/18	10	63.50	4	63.60	63.30	6	28,550	0.02%
2022/03/17	0	0.00	11	63.15	63.10	-11	28,392	-0.04%
2022/03/16	2	61.80	10	61.80	62.00	-8	28,028	-0.03%
2022/03/15	0	0.00	2	61.05	61.30	-2	27,888	-0.01%
2022/03/14	0	0.00	2	61.10	61.20	-2	27,942	-0.01%
2022/03/11	60	60.20	0	0.00	60.30	60	28,019	0.21%
2022/03/10	10	59.50	11	60.22	60.30	-1	28,069	0.00%
2022/03/09	10	59.00	0	0.00	59.00	10	27,951	0.04%
2022/03/08	11	58.24	76	58.24	58.50	-65	27,980	-0.23%
2022/03/07	8	59.25	22	59.27	59.40	-14	27,493	-0.05%
2022/03/04	22	61.32	5	61.50	61.20	17	27,369	0.06%
2022/03/03	4	62.08	0	0.00	62.10	4	27,473	0.01%
2022/03/02	25	62.10	0	0.00	62.00	25	28,000	0.09%
2022/03/01	0	0.00	64	62.42	62.60	-64	28,021	-0.23%
2022/02/25	11	62.55	2	61.90	62.30	9	27,836	0.03%
2022/02/24	1	63.00	5	63.10	63.00	-4	27,194	-0.01%
2022/02/23	3	63.77	7	63.80	63.70	-4	26,972	-0.01%
2022/02/22	79	63.58	5	63.70	63.70	74	27,302	0.27%
2022/02/21	3	64.43	0	0.00	64.60	3	27,870	0.01%
2022/02/18	0	0.00	10	64.60	64.60	-10	28,908	-0.03%
2022/02/17	2	64.60	5	64.90	64.70	-3	28,921	-0.01%
2022/02/16	0	0.00	10	64.70	64.80	-10	29,058	-0.03%
2022/02/15	1	64.50	5	64.60	64.30	-4	29,080	-0.01%
2022/02/14	7	63.96	6	63.92	64.20	1	28,997	0.00%
2022/02/11	0	0.00	10	65.60	65.60	-10	28,556	-0.04%
2022/02/10	2	65.40	65	65.49	65.80	-63	28,542	-0.22%
2022/02/09	5	65.90	0	0.00	66.00	5	28,438	0.02%
2022/02/08	9	66.03	15	66.00	66.00	-6	28,310	-0.02%
2022/02/07	0	0.00	11	64.94	65.70	-11	28,037	-0.04%
2022/01/26	2	63.60	0	0.00	63.30	2	27,436	0.01%
2022/01/25	18	62.99	2	62.70	63.00	16	27,281	0.06%
2022/01/24	0	0.00	16	64.11	64.30	-16	26,533	-0.06%
2022/01/21	13	64.55	1	64.90	64.40	12	26,308	0.05%
2022/01/20	5	65.44	18.8	65.54	65.80	-13.8	25,817	-0.05%
2022/01/19	9	66.02	17	66.12	66.10	-8	25,418	-0.03%
2022/01/18	21	66.99	5	66.56	66.90	16	25,119	0.06%
2022/01/17	21	66.64	7	67.03	66.50	14	24,722	0.06%
2022/01/14	33.1	67.62	11.6	67.61	67.70	21.5	24,258	0.09%
2022/01/13	24	66.58	33	66.38	67.40	-9	23,316	-0.04%
2022/01/12	16	64.76	9	64.54	64.70	7	21,953	0.03%
2022/01/11	11	64.22	62	64.02	64.50	-51	21,511	-0.24%
2022/01/10	1	61.80	2.5	62.02	62.10	-1.5	20,409	-0.01%
2022/01/07	1.2	62.38	13	62.32	62.00	-11.8	20,966	-0.06%
2022/01/06	0	0.00	11	61.98	62.00	-11	20,926	-0.05%
2022/01/05	8	61.65	2	61.70	61.90	6	21,025	0.03%
2022/01/04	4	61.75	6	61.65	62.00	-2	21,301	-0.01%
2022/01/03	6	61.72	1.3	61.64	61.60	4.7	21,247	0.02%
2021/12/30	70	62.57	1.1	62.86	62.50	68.9	21,312	0.32%
2021/12/29	6	63.00	24	63.05	63.00	-18	21,562	-0.08%
2021/12/28	6	62.20	7	62.07	62.30	-1	21,270	0.00%
2021/12/27	1	61.30	0	0.00	61.30	1	21,022	0.00%
2021/12/24	0	0.00	3	61.17	61.10	-3	21,269	-0.01%
2021/12/23	2	60.30	1	60.30	60.50	1	21,191	0.00%
2021/12/22	0	0.00	11	60.33	60.30	-11	21,569	-0.05%
2021/12/21	3	60.30	0	0.00	60.30	3	21,880	0.01%
2021/12/20	2	60.00	1	60.00	59.90	1	22,127	0.00%
2021/12/15	5	60.00	0	0.00	59.80	5	23,144	0.02%
2021/12/13	0	0.00	6	61.10	60.70	-6	23,489	-0.03%
2021/12/09	1	60.50	0	0.00	60.70	1	23,745	0.00%
2021/12/08	0	0.00	4	61.05	60.70	-4	24,282	-0.02%
2021/12/07	10	60.43	32	59.98	60.70	-22	24,250	-0.09%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	0	0.00	2	59.90	59.90	-2	24,450	-0.01%
2021/12/02	2	59.40	5	59.40	59.50	-3	24,487	-0.01%
2021/12/01	7	59.37	4	59.50	59.90	3	24,530	0.01%
2021/11/30	4	59.43	0	0.00	60.00	4	24,737	0.02%
2021/11/29	15	59.47	8	59.39	59.30	7	24,589	0.03%
2021/11/26	41	60.34	0	0.00	60.20	41	24,564	0.17%
2021/11/25	6	61.25	10	61.20	61.60	-4	24,616	-0.02%
2021/11/24	3	61.20	7	61.37	61.10	-4	25,499	-0.02%
2021/11/22	4	61.33	1	61.50	61.10	3	26,300	0.01%
2021/11/19	11	62.22	1	61.70	61.80	10	26,148	0.04%
2021/11/18	23	62.57	40.1	63.00	63.00	-17.1	26,009	-0.07%
2021/11/17	59	60.58	51	61.39	62.20	8	25,582	0.03%
2021/11/16	0	0.00	3	59.87	60.00	-3	24,753	-0.01%
2021/11/15	3	59.60	78	59.96	59.70	-75	25,028	-0.30%
2021/11/12	32	58.94	8	58.94	58.90	24	25,037	0.10%
2021/11/11	10	58.40	11	58.50	58.60	-1	25,109	0.00%
2021/11/10	1	58.70	0	0.00	58.60	1	25,537	0.00%
2021/11/09	6	58.62	0	0.00	58.50	6	25,888	0.02%
2021/11/08	51	58.48	8.2	58.48	58.70	42.8	26,117	0.16%
2021/11/05	29	58.19	1	58.50	58.50	28	26,758	0.10%
2021/11/04	0	0.00	4	58.20	57.90	-4	26,864	-0.01%
2021/11/03	3	57.43	0	0.00	57.60	3	27,081	0.01%
2021/11/02	3	57.50	0	0.00	57.40	3	27,239	0.01%
2021/11/01	2	57.75	1	58.30	57.60	1	27,260	0.00%
2021/10/29	5	57.88	31	57.62	58.10	-26	27,334	-0.10%
2021/10/28	1	58.00	0	0.00	58.10	1	27,308	0.00%
2021/10/27	0	0.00	7	58.57	58.70	-7	27,635	-0.03%
2021/10/26	0	0.00	8	59.10	59.10	-8	27,866	-0.03%
2021/10/25	0	0.00	12	58.30	58.40	-12	28,078	-0.04%
2021/10/22	3	58.20	0	0.00	58.30	3	29,110	0.01%
2021/10/21	0	0.00	0.8	58.70	58.70	-0.8	29,638	0.00%
2021/10/20	1	58.30	0	0.00	58.30	1	30,673	0.00%
2021/10/19	0	0.00	2	59.10	58.40	-2	31,486	-0.01%
2021/10/18	0	0.00	18	58.72	58.70	-18	32,501	-0.06%
2021/10/15	0	0.00	196	58.19	58.30	-196	32,787	-0.60%	大賣/鉅額交易
2021/10/14	1	56.60	3	56.43	56.60	-2	33,317	-0.01%
2021/10/12	34	56.09	0	0.00	56.40	34	34,767	0.10%
2021/10/08	6	57.05	0	0.00	57.10	6	35,161	0.02%
2021/10/07	10	57.40	1.1	57.10	57.10	8.9	35,822	0.02%
2021/10/06	1	56.40	0	0.00	57.10	1	36,388	0.00%
2021/10/05	8	55.66	0	0.00	56.40	8	37,311	0.02%
2021/10/04	0	0.00	80	56.40	56.60	-80	37,369	-0.21%
2021/10/01	2	56.90	0	0.00	56.90	2	37,567	0.01%
2021/09/30	2	58.00	12	57.62	57.90	-10	37,394	-0.03%
2021/09/29	15	57.82	0	0.00	58.00	15	37,382	0.04%
2021/09/28	0	0.00	3	58.80	59.00	-3	37,072	-0.01%
2021/09/27	12	58.30	1	58.30	58.70	11	36,833	0.03%
2021/09/24	3	57.90	0	0.00	57.80	3	36,647	0.01%
2021/09/23	80.8	57.50	5	57.50	57.50	75.8	36,726	0.21%
2021/09/22	20	56.38	3	57.20	56.80	17	36,863	0.05%
2021/09/17	1	58.90	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	2	59.90	59.70	-2	35,754	-0.01%
2021/09/15	0	0.00	59	59.86	59.50	-59	35,725	-0.17%
2021/09/14	11	60.16	36	59.91	59.80	-25	36,050	-0.07%
2021/09/13	9	59.90	78	59.88	59.90	-69	35,934	-0.19%
2021/09/10	1	58.40	10	59.07	59.20	-9	36,179	-0.02%
2021/09/09	5	58.00	0	0.00	58.70	5	36,410	0.01%
2021/09/08	11	58.64	8	58.60	58.50	3	36,458	0.01%
2021/09/07	3	59.40	0	0.00	59.20	3	36,413	0.01%
2021/09/06	3	59.20	12	59.35	59.20	-9	36,440	-0.02%
2021/09/03	0	0.00	30.1	59.36	59.60	-30.1	36,509	-0.08%
2021/09/02	14.2	58.48	128.2	58.26	58.70	-113.9	36,261	-0.31%	大賣/鉅額交易
2021/09/01	24	59.23	0	0.00	59.20	24	36,128	0.07%
2021/08/31	4	59.03	19	59.08	59.60	-15	35,983	-0.04%
2021/08/30	24	58.84	24.1	59.09	59.50	-0.1	35,573	0.00%
2021/08/27	18	57.20	7	57.31	57.70	11	34,791	0.03%
2021/08/26	1	55.70	0	0.00	56.00	1	34,212	0.00%
2021/08/25	30	55.80	195	55.80	56.00	-165	34,213	-0.48%	大賣/鉅額交易
2021/08/24	6	55.45	6	55.45	55.80	0	34,194	0.00%
2021/08/23	0	0.00	7.8	55.24	55.10	-7.8	34,292	-0.02%
2021/08/20	5	54.00	0	0.00	53.70	5	34,591	0.01%
2021/08/19	7	53.97	1	53.80	53.80	6	35,416	0.02%
2021/08/18	16	54.20	0	0.00	54.40	16	35,187	0.05%
2021/08/17	0	0.00	1	54.30	54.70	-1	35,285	0.00%
2021/08/16	3	54.13	0	0.00	54.30	3	35,474	0.01%
2021/08/13	211	55.01	1	55.30	55.00	210	36,182	0.58%	大買/鉅額交易
2021/08/12	0	0.00	15	56.13	56.00	-15	36,421	-0.04%
2021/08/11	42	55.81	10.4	56.05	56.00	31.6	37,296	0.08%
2021/08/10	4	55.00	2	55.40	54.90	2	37,950	0.01%
2021/08/09	0	0.00	1	54.70	55.20	-1	38,888	0.00%
2021/08/06	2	55.00	0	0.00	55.10	2	39,246	0.01%
2021/08/05	20	55.50	21	55.20	55.20	-1	40,324	0.00%
2021/08/04	1	55.20	1	55.30	55.20	0	42,419	0.00%
2021/08/03	1	55.40	1	55.10	55.40	0	44,489	0.00%
2021/08/02	0	0.00	7	55.67	55.80	-7	45,914	-0.02%
2021/07/30	13	54.45	5	54.38	54.30	8	46,113	0.02%
2021/07/29	21	54.02	5	54.10	54.80	16	46,829	0.03%
2021/07/28	22	53.55	0	0.00	53.80	22	47,764	0.05%
2021/07/27	23	55.25	3	55.20	55.00	20	47,571	0.04%
2021/07/26	18	57.21	15	57.19	56.20	3	48,078	0.01%
2021/07/23	2.6	60.00	14.2	60.20	60.30	-11.5	47,224	-0.02%
2021/07/22	2	60.30	62.7	60.03	60.10	-60.7	46,760	-0.13%
2021/07/21	12	58.42	69.8	58.23	58.30	-57.8	46,106	-0.13%
2021/07/20	22	58.09	50	58.50	57.90	-28	46,010	-0.06%
2021/07/19	135	59.70	2	59.90	59.70	133	45,057	0.30%	大買/鉅額交易
2021/07/16	37	59.23	16.1	59.39	59.80	20.9	44,842	0.05%
2021/07/15	54	58.20	1,225	57.28	58.10	-1,171	44,376	-2.64%	大賣/鉅額交易
2021/07/14	14	57.04	13.1	56.92	57.00	0.9	44,314	0.00%
2021/07/13	6	56.35	15.9	56.70	56.10	-9.9	44,523	-0.02%
2021/07/12	51	56.59	48	56.11	55.70	3	44,050	0.01%
2021/07/09	115	53.88	1	54.30	53.80	114	43,356	0.26%	大買/鉅額交易
2021/07/08	3	54.50	0	0.00	54.40	3	43,206	0.01%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	7	54.19	2	54.30	54.10	5	43,898	0.01%
2021/07/05	2	54.20	4.1	54.20	54.20	-2.1	44,023	0.00%
2021/07/02	10	53.90	0	0.00	53.90	10	44,053	0.02%
2021/07/01	10	53.90	7	54.00	53.90	3	44,129	0.01%
2021/06/30	0	0.00	2	53.95	53.90	-2	44,225	0.00%
2021/06/29	10	53.60	5	53.50	53.70	5	44,258	0.01%
2021/06/28	0	0.00	7	54.26	54.30	-7	44,316	-0.02%
2021/06/25	0	0.00	1	54.40	54.30	-1	44,617	0.00%
2021/06/24	1	53.60	0	0.00	53.80	1	44,881	0.00%
2021/06/23	100	54.00	4	53.95	54.10	96	45,398	0.21%
2021/06/22	0	0.00	2	52.40	52.60	-2	45,248	0.00%
2021/06/21	12	52.21	0	0.00	52.00	12	45,507	0.03%
2021/06/18	7	53.63	0	0.00	53.60	7	45,701	0.02%
2021/06/17	5	53.80	0	0.00	54.00	5	45,680	0.01%
2021/06/16	0	0.00	7	54.29	54.30	-7	46,507	-0.02%
2021/06/11	3	54.60	0	0.00	54.50	3	46,897	0.01%
2021/06/10	0	0.00	16	54.20	54.70	-16	46,959	-0.03%
2021/06/09	2	53.90	23.5	54.10	54.30	-21.5	47,718	-0.05%
2021/06/08	0	0.00	0	54.70	54.80	0	48,075	0.00%
2021/06/07	0	0.00	5.2	54.51	54.70	-5.2	49,977	-0.01%
2021/06/04	0	0.00	2.1	54.90	55.00	-2.1	50,528	0.00%
2021/06/03	15	56.64	0.3	55.80	55.80	14.7	51,515	0.03%
2021/06/02	0	0.00	53	55.80	56.30	-53	51,779	-0.10%
2021/06/01	0	0.00	11	55.65	55.80	-11	51,618	-0.02%
2021/05/31	0	0.00	7	55.73	55.90	-7	51,771	-0.01%
2021/05/28	0	0.00	51.4	55.43	55.50	-51.4	51,748	-0.10%
2021/05/27	6	53.18	0	0.00	54.40	6	51,388	0.01%
2021/05/26	8	54.13	4	54.38	54.40	4	51,390	0.01%
2021/05/25	0	0.00	18	54.49	54.30	-18	52,113	-0.03%
2021/05/24	17	53.48	5	53.80	53.90	12	52,112	0.02%
2021/05/21	78	54.86	30	55.31	54.20	48	52,164	0.09%
2021/05/20	14	53.46	0	0.00	53.30	14	51,138	0.03%
2021/05/19	20	54.25	18	54.13	54.30	2	50,805	0.00%
2021/05/18	16	53.31	67.2	53.43	53.50	-51.2	50,042	-0.10%
2021/05/17	25	49.12	22	49.00	48.65	3	49,415	0.01%
2021/05/14	36	51.62	10	52.00	51.50	26	48,429	0.05%
2021/05/13	22	51.10	3	51.50	51.10	19	47,837	0.04%
2021/05/12	61	53.16	18	51.91	52.30	43	46,707	0.09%
2021/05/11	38	57.86	188	57.01	56.60	-150	44,799	-0.33%	大賣/鉅額交易
2021/05/10	147	57.97	67	57.04	58.20	80	42,722	0.19%	大買/
2021/05/07	10	55.10	29	55.07	55.10	-19	41,585	-0.05%
2021/05/06	15	54.69	17	55.25	54.40	-2	41,421	0.00%
2021/05/05	6	53.37	20.2	53.85	53.60	-14.2	40,596	-0.03%
2021/05/04	24	52.43	14	51.47	51.70	10	39,590	0.03%
2021/05/03	1	53.60	11	53.46	52.60	-10	38,914	-0.03%
2021/04/29	2	52.20	47	52.33	52.30	-45	38,083	-0.12%
2021/04/28	3	52.77	56	53.43	53.00	-53	37,858	-0.14%
2021/04/27	2	52.30	169.9	52.66	52.90	-167.9	37,854	-0.44%	大賣/鉅額交易
2021/04/26	2	52.00	108	52.09	52.10	-106	37,332	-0.28%	大賣/鉅額交易
2021/04/23	90	50.90	7	50.84	50.90	83	37,028	0.22%
2021/04/22	0.6	50.20	101	51.30	50.70	-100.4	37,188	-0.27%	大賣/
2021/04/21	0	0.00	2.3	50.81	50.90	-2.3	36,739	-0.01%
2021/04/20	0.5	51.10	15	51.03	51.40	-14.5	36,446	-0.04%
2021/04/19	17	51.56	51.3	50.95	51.60	-34.3	36,139	-0.10%
2021/04/16	11	49.51	0.7	49.65	49.85	10.3	35,728	0.03%
2021/04/15	3	49.40	18	49.40	49.80	-15	36,111	-0.04%
2021/04/14	109	48.58	65.2	48.45	48.55	43.8	35,836	0.12%	大買/
2021/04/13	10	49.48	110.2	49.37	49.00	-100.2	35,813	-0.28%	大賣/
2021/04/12	5	48.85	51.2	48.62	48.80	-46.2	35,490	-0.13%
2021/04/09	26	47.18	12	47.20	47.25	14	34,922	0.04%
2021/04/08	6	47.61	22	47.65	47.65	-16	34,974	-0.05%
2021/04/07	3	47.70	10	47.85	48.00	-7	35,423	-0.02%
2021/04/06	2	48.00	12	47.90	48.00	-10	35,289	-0.03%
2021/04/01	4	48.05	9.3	48.00	47.95	-5.3	35,054	-0.02%
2021/03/31	15	48.02	11.6	48.04	47.95	3.4	34,785	0.01%
2021/03/30	91	47.75	3	48.00	48.00	88	34,421	0.26%
2021/03/29	50	48.00	16	47.99	48.00	34	34,025	0.10%
2021/03/26	15	47.50	23	47.47	47.60	-8	33,554	-0.02%
2021/03/25	1	46.80	22	46.87	46.85	-21	32,936	-0.06%
2021/03/24	10	46.75	3	46.42	46.50	7	32,734	0.02%
2021/03/23	7	46.56	79	46.66	46.80	-72	32,299	-0.22%
2021/03/22	6	44.82	21	45.06	45.60	-15	31,355	-0.05%
2021/03/19	41	44.80	15	44.80	44.60	26	31,210	0.08%
2021/03/18	30	45.83	1	45.50	45.45	29	30,492	0.10%
2021/03/17	11	45.92	40	45.82	45.80	-29	30,786	-0.09%
2021/03/16	31	46.40	17	46.36	46.45	14	30,652	0.05%
2021/03/15	16	46.38	18.6	46.76	46.70	-2.6	30,476	-0.01%
2021/03/12	3	45.78	23.2	45.74	45.90	-20.2	29,745	-0.07%
2021/03/11	44	45.76	71	45.99	45.75	-27	29,369	-0.09%
2021/03/10	17	44.41	30	44.39	44.55	-13	27,637	-0.05%
2021/03/09	25	43.88	35	44.15	44.30	-10	27,111	-0.04%
2021/03/08	5	43.20	0.4	42.80	42.90	4.6	26,040	0.02%
2021/03/05	5	42.30	0	0.00	42.55	5	25,732	0.02%
2021/03/04	0	0.00	2	42.05	42.35	-2	26,329	-0.01%
2021/03/03	5	42.60	66	42.70	42.55	-61	26,140	-0.23%
2021/02/26	45	42.56	10	42.83	41.95	35	25,574	0.14%
2021/02/25	2	42.90	29	43.22	43.60	-27	24,484	-0.11%
2021/02/24	7	43.00	3	42.98	42.65	4	23,685	0.02%
2021/02/23	10	42.55	12	42.67	42.70	-2	23,411	-0.01%
2021/02/22	0	0.00	9.3	42.06	42.05	-9.3	23,044	-0.04%
2021/02/19	18	41.87	3	41.75	41.85	15	23,212	0.06%
2021/02/18	20	42.20	11	42.24	42.20	9	23,510	0.04%
2021/02/17	11	41.75	21	41.67	41.95	-10	23,256	-0.04%
2021/02/05	14	40.56	0	0.00	40.60	14	22,569	0.06%
2021/02/04	26	40.39	10	40.55	40.70	16	22,690	0.07%
2021/02/02	13	40.37	1	40.25	40.30	12	23,781	0.05%
2021/02/01	11	40.05	0	0.00	39.90	11	23,619	0.05%
2021/01/29	11	40.03	0	0.00	39.90	11	23,454	0.05%
2021/01/28	16	40.09	0	0.00	40.10	16	23,051	0.07%
2021/01/27	3	40.57	2	40.60	40.50	1	22,758	0.00%
2021/01/26	1	40.60	0	0.00	40.50	1	22,636	0.00%
2021/01/25	5	41.00	0	0.00	41.00	5	22,281	0.02%
2021/01/22	9	40.60	2	40.55	40.55	7	22,278	0.03%
2021/01/20	5	40.86	1	40.85	40.65	4	22,023	0.02%
2021/01/19	10	41.40	4	41.35	41.35	6	21,456	0.03%
2021/01/18	8	41.20	4	41.20	41.20	4	21,418	0.02%
2021/01/15	4	42.00	24	42.10	41.80	-20	21,144	-0.09%
2021/01/14	50	42.30	10	42.40	42.50	40	20,941	0.19%
2021/01/13	10.6	42.29	14	42.27	42.40	-3.4	20,773	-0.02%
2021/01/12	27	42.66	14	42.41	42.30	13	20,539	0.06%
2021/01/11	12	42.75	11	42.62	42.60	1	20,111	0.00%
2021/01/08	11	42.08	14	42.60	42.85	-3	19,630	-0.02%
2021/01/07	21	41.87	27	41.71	41.90	-6	19,033	-0.03%
2021/01/06	1	41.95	4	41.75	41.55	-3	18,772	-0.02%
2021/01/05	18	42.10	19	42.03	42.10	-1	18,538	-0.01%
2021/01/04	1	41.95	1	42.20	42.05	0	18,450	0.00%
2020/12/31	6	42.46	27	42.47	42.25	-21	18,361	-0.11%
2020/12/30	14	42.02	53.1	42.11	42.20	-39.1	18,042	-0.22%
2020/12/29	2	41.35	1	41.35	41.35	1	17,439	0.01%
2020/12/28	8	41.19	0	0.00	41.30	8	17,426	0.05%
2020/12/25	3	41.05	16	41.10	41.15	-13	17,445	-0.07%
2020/12/24	32	41.11	0	0.00	41.00	32	17,480	0.18%
2020/12/22	10	41.33	17	41.30	41.05	-7	17,563	-0.04%
2020/12/21	5	41.15	41	41.28	41.55	-36	17,838	-0.20%
2020/12/18	0	0.00	2	41.15	41.20	-2	17,909	-0.01%
2020/12/17	5	41.25	0	0.00	41.35	5	17,886	0.03%
2020/12/16	0	0.00	1	41.55	41.55	-1	18,034	-0.01%
2020/12/15	2	41.05	0	0.00	41.10	2	18,107	0.01%
2020/12/14	13	41.93	0.3	41.75	41.80	12.7	18,052	0.07%
2020/12/11	49	41.87	16	41.93	41.95	33	17,874	0.18%
2020/12/10	4	41.20	9	41.29	41.45	-5	17,252	-0.03%
2020/12/09	2	40.70	22	40.76	41.00	-20	16,918	-0.12%
2020/12/08	2.3	40.51	0	0.00	40.95	2.3	16,800	0.01%
2020/12/07	36	40.77	0	0.00	40.95	36	16,625	0.22%
2020/12/04	16	40.39	4.2	40.38	40.75	11.8	16,401	0.07%
2020/12/03	2	40.35	0	0.00	40.30	2	16,082	0.01%
2020/12/02	0	0.00	0.1	40.55	40.50	-0.1	15,847	0.00%
2020/12/01	35	40.49	0	0.00	40.70	35	15,754	0.22%
2020/11/30	47	41.29	7	41.07	40.40	40	15,706	0.25%
2020/11/27	1	41.30	10	41.35	41.35	-9	15,118	-0.06%
2020/11/26	5	41.45	3	41.50	41.50	2	15,129	0.01%
2020/11/25	19	41.54	22	41.60	41.45	-3	15,243	-0.02%
2020/11/24	0	0.00	2	41.65	41.50	-2	15,216	-0.01%
2020/11/23	25	41.64	15	41.60	41.70	10	15,219	0.07%
2020/11/20	8	41.06	2	41.20	41.30	6	15,158	0.04%
2020/11/19	12	41.55	20	41.53	41.50	-8	15,078	-0.05%
2020/11/18	10	41.80	7	41.71	41.80	3	14,889	0.02%
2020/11/17	4	41.33	5	41.45	41.50	-1	14,523	-0.01%
2020/11/13	0	0.00	5	40.45	40.55	-5	14,240	-0.04%
2020/11/12	1	40.75	2	40.40	40.55	-1	14,160	-0.01%
2020/11/11	0	0.00	7	41.01	41.25	-7	13,958	-0.05%
2020/11/10	22	40.28	44	40.29	40.40	-22	13,287	-0.17%
2020/11/09	0	0.00	20	39.65	39.60	-20	12,736	-0.16%
2020/11/06	0	0.00	10	39.20	39.30	-10	12,766	-0.08%
2020/11/05	22	39.10	1	39.00	39.20	21	12,944	0.16%
2020/11/04	3	39.10	0	0.00	39.15	3	13,025	0.02%
2020/11/03	5	38.90	8	38.84	38.90	-3	12,916	-0.02%
2020/10/30	3	38.20	1	38.45	38.40	2	12,953	0.02%
2020/10/29	2	38.23	0	0.00	38.15	2	12,795	0.02%
2020/10/28	0	0.00	1	38.50	38.60	-1	12,906	-0.01%
2020/10/26	1	38.90	1	38.80	38.95	0	13,285	0.00%
2020/10/23	0	0.00	1	38.60	38.60	-1	13,364	-0.01%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	6	38.39	1	38.50	38.40	5	13,560	0.04%
2020/10/20	20	38.27	0	0.00	38.45	20	13,633	0.15%
2020/10/19	1	38.35	1	38.50	38.40	0	13,674	0.00%
2020/10/16	7.5	38.23	0	0.00	38.15	7.5	13,761	0.05%
2020/10/15	15	38.27	0	0.00	38.20	15	13,918	0.11%
2020/10/14	13	38.68	0	0.00	38.60	13	13,826	0.09%
2020/10/13	0	0.00	1	38.45	38.45	-1	13,800	-0.01%
2020/10/12	0	0.00	2	38.50	38.60	-2	13,841	-0.01%
2020/10/08	8	38.45	0	0.00	38.45	8	13,875	0.06%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/30	3	38.80	0	0.00	38.60	3	14,128	0.02%
2020/09/29	10	38.75	0	0.00	38.70	10	14,196	0.07%
2020/09/25	2	38.13	1	38.25	38.10	1	14,579	0.01%
2020/09/24	22	38.05	1	38.05	38.00	21	14,574	0.14%
2020/09/23	11	38.78	0	0.00	39.00	11	14,327	0.08%
2020/09/22	1	39.00	0	0.00	39.00	1	14,432	0.01%
2020/09/21	48	39.24	0	0.00	39.10	48	14,877	0.32%
2020/09/18	4	39.55	0	0.00	39.50	4	14,881	0.03%
2020/09/17	0	0.00	40	39.65	39.65	-40	14,810	-0.27%
2020/09/14	0	0.00	1	40.10	40.10	-1	14,989	-0.01%
2020/09/11	0	0.00	5	39.75	39.90	-5	15,115	-0.03%
2020/09/10	6	39.74	1	39.65	39.75	5	15,285	0.03%
2020/09/09	1	39.25	0	0.00	39.45	1	15,487	0.01%
2020/09/08	40	39.35	0	0.00	39.55	40	15,642	0.26%
2020/09/07	2	39.40	0	0.00	39.35	2	15,853	0.01%
2020/09/04	5	39.42	0	0.00	39.45	5	16,308	0.03%
2020/09/03	2	39.85	0	0.00	39.85	2	16,380	0.01%
2020/09/02	7	39.67	0	0.00	39.55	7	16,465	0.04%
2020/09/01	2	39.73	0	0.00	39.85	2	16,564	0.01%
2020/08/31	5	39.91	0	0.00	39.85	5	16,599	0.03%
2020/08/28	22	39.91	0	0.00	39.95	22	16,722	0.13%
2020/08/27	40	40.05	2	40.20	40.00	38	17,168	0.22%
2020/08/26	2	40.25	0	0.00	40.55	2	17,279	0.01%
2020/08/21	5	39.82	7	39.85	39.85	-2	17,819	-0.01%
2020/08/20	1	39.70	15	40.20	39.80	-14	17,855	-0.08%
2020/08/19	0	0.00	5	40.90	40.55	-5	17,898	-0.03%
2020/08/17	0	0.00	2.3	40.60	40.70	-2.3	17,842	-0.01%
2020/08/13	0	0.00	40	40.55	40.70	-40	17,963	-0.22%
2020/08/12	2	40.10	1	40.30	40.45	1	17,944	0.01%
2020/08/11	15	39.95	0	0.00	39.95	15	17,791	0.08%
2020/08/10	0	0.00	21	40.28	40.45	-21	17,663	-0.12%
2020/08/07	0	0.00	20	40.00	39.85	-20	17,607	-0.11%
2020/08/06	0	0.00	2	40.08	40.20	-2	17,597	-0.01%
2020/08/05	1	39.90	1	39.90	39.85	0	17,608	0.00%
2020/08/04	0	0.00	2	39.70	39.80	-2	17,688	-0.01%
2020/08/03	1	39.30	0	0.00	39.25	1	17,735	0.01%
2020/07/31	64	39.68	0	0.00	39.60	64	17,563	0.36%
2020/07/30	16	39.86	0	0.00	40.10	16	17,425	0.09%
2020/07/29	5	40.30	1.3	40.14	40.10	3.7	17,321	0.02%
2020/07/28	27	39.79	0	0.00	39.65	27	17,566	0.15%
2020/07/27	3	40.10	0	0.00	39.75	3	17,939	0.02%
2020/07/23	1	40.40	1	40.35	40.35	0	17,974	0.00%
2020/07/22	0	0.00	2	40.50	40.65	-2	18,028	-0.01%
2020/07/21	1.9	40.43	0	0.00	40.40	1.9	17,927	0.01%
2020/07/20	0	0.00	1	40.50	40.40	-1	17,759	-0.01%
2020/07/17	0	0.00	2	40.55	40.50	-2	17,823	-0.01%
2020/07/14	0	0.00	5.1	40.75	40.70	-5.1	18,075	-0.03%
2020/07/13	0	0.00	5	40.77	40.95	-5	18,211	-0.03%
2020/07/10	10	40.30	10	40.45	40.25	0	18,277	0.00%
2020/07/09	0	0.00	5	40.65	40.60	-5	18,417	-0.03%
2020/07/08	1	40.90	0	0.00	40.95	1	18,388	0.01%
2020/07/07	20	41.00	4	41.05	40.95	16	18,681	0.09%
2020/07/06	0	0.00	35	41.11	41.25	-35	18,613	-0.19%
2020/07/03	0	0.00	15	40.53	40.75	-15	18,579	-0.08%
2020/07/02	4	40.40	3	40.40	40.30	1	18,729	0.01%
2020/07/01	16	40.35	11	40.35	40.35	5	18,993	0.03%
2020/06/30	39	41.94	12	41.98	41.85	27	18,782	0.14%
2020/06/29	21	41.90	0	0.00	41.90	21	18,456	0.11%
2020/06/24	5	42.25	18	42.22	42.20	-13	18,341	-0.07%
2020/06/22	10	42.05	33	42.10	42.10	-23	18,405	-0.12%
2020/06/19	1	42.05	4	42.03	42.10	-3	18,574	-0.02%
2020/06/17	17	42.11	10.6	42.01	42.20	6.4	18,642	0.03%
2020/06/16	0	0.00	9	41.83	41.90	-9	19,027	-0.05%
2020/06/15	12	41.08	0	0.00	40.90	12	19,490	0.06%
2020/06/12	15	40.72	3	40.50	40.70	12	19,726	0.06%
2020/06/11	21	41.25	6	42.29	41.00	15	20,145	0.07%
2020/06/10	0	0.00	31	42.30	42.35	-31	20,108	-0.15%
2020/06/09	3	42.00	59.2	42.00	42.00	-56.2	20,714	-0.27%
2020/06/08	10	41.80	3	41.87	41.90	7	21,246	0.03%
2020/06/05	12	41.43	0	0.00	41.60	12	21,311	0.06%
2020/06/04	2	41.60	4	41.65	41.55	-2	21,536	-0.01%
2020/06/03	2	41.00	21	41.05	41.40	-19	21,897	-0.09%
2020/06/02	0	0.00	2	40.40	40.35	-2	21,748	-0.01%
2020/06/01	4	40.38	22.4	40.39	40.25	-18.4	21,626	-0.09%
2020/05/29	1	39.25	0	0.00	40.05	1	21,638	0.00%
2020/05/28	28	39.78	0	0.00	39.50	28	21,492	0.13%
2020/05/27	0	0.00	4	40.15	40.15	-4	21,928	-0.02%
2020/05/26	1	40.00	12	39.67	39.90	-11	22,372	-0.05%
2020/05/22	8	39.56	22	39.58	39.25	-14	22,264	-0.06%
2020/05/21	5	39.87	14	39.81	39.95	-9	22,347	-0.04%
2020/05/20	0	0.00	21	39.70	39.65	-21	22,296	-0.09%
2020/05/19	0	0.00	42	39.49	39.45	-42	22,238	-0.19%
2020/05/18	5	39.00	0	0.00	39.00	5	22,156	0.02%
2020/05/15	5.6	39.12	1	39.10	39.05	4.6	22,160	0.02%
2020/05/14	0	0.00	6	39.17	39.15	-6	22,118	-0.03%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	2	39.60	0	0.00	39.60	2	22,039	0.01%
2020/05/11	0.9	39.70	20	39.70	39.60	-19.1	22,106	-0.09%
2020/05/08	2	39.28	0	0.00	39.25	2	22,176	0.01%
2020/05/07	10	38.85	0	0.00	38.85	10	22,167	0.05%
2020/05/06	1	39.00	2	38.85	38.80	-1	22,195	0.00%
2020/05/05	10	39.03	2	39.13	38.90	8	22,223	0.04%
2020/05/04	43	38.82	0	0.00	38.80	43	22,279	0.19%
2020/04/30	0.6	39.90	23	39.55	39.90	-22.4	22,046	-0.10%
2020/04/29	0	0.00	5	38.87	38.45	-5	21,797	-0.02%
2020/04/28	0	0.00	5	38.10	38.00	-5	21,841	-0.02%
2020/04/27	2	37.80	99	37.80	38.00	-97	22,663	-0.43%
2020/04/24	38	37.17	1	37.20	37.05	37	22,655	0.16%
2020/04/23	136	37.14	66	37.60	37.25	70	22,786	0.31%	大買/
2020/04/22	3	37.15	0	0.00	37.20	3	22,804	0.01%
2020/04/21	2	37.10	5	37.22	37.00	-3	22,784	-0.01%
2020/04/20	15	38.00	1	38.05	38.00	14	22,772	0.06%
2020/04/17	5	38.40	1	38.30	38.20	4	23,025	0.02%
2020/04/16	10	37.75	4	37.60	37.80	6	22,915	0.03%
2020/04/15	22	38.19	10	38.24	38.30	12	22,791	0.05%
2020/04/14	10	37.85	33.1	38.05	38.00	-23.1	22,766	-0.10%
2020/04/13	36	37.43	5	37.44	37.40	31	22,579	0.14%
2020/04/10	13	37.70	16	37.64	37.80	-3	22,597	-0.01%
2020/04/09	1	36.10	26	36.15	36.20	-25	22,305	-0.11%
2020/04/08	1	35.95	43	35.61	35.75	-42	22,189	-0.19%
2020/04/07	57	35.15	0	0.00	35.35	57	21,984	0.26%
2020/04/06	2	35.13	0	0.00	35.05	2	21,787	0.01%
2020/04/01	0.5	35.45	3	35.55	35.25	-2.5	21,471	-0.01%
2020/03/31	2	35.75	3	35.85	35.30	-1	21,392	0.00%
2020/03/30	35	35.20	30	35.65	35.80	5	21,116	0.02%
2020/03/27	10	35.70	47	35.94	35.80	-37	20,967	-0.18%
2020/03/26	31	35.30	1	35.35	35.25	30	20,711	0.14%
2020/03/25	6	35.34	14	35.56	35.30	-8	20,728	-0.04%
2020/03/24	0	0.00	1	35.15	34.65	-1	20,552	0.00%
2020/03/23	51	34.35	65	34.52	34.15	-14	20,477	-0.07%
2020/03/20	31	35.08	3	35.57	35.10	28	20,413	0.14%
2020/03/19	25	33.91	1	33.85	34.00	24	19,997	0.12%
2020/03/18	9	34.87	69	34.94	34.65	-60	19,782	-0.30%
2020/03/17	63	34.86	22	35.14	35.00	41	19,559	0.21%
2020/03/16	19	36.01	7	35.93	35.80	12	19,289	0.06%
2020/03/13	32	35.48	0	0.00	37.00	32	18,926	0.17%
2020/03/12	29	37.63	34	37.99	37.50	-5	18,171	-0.03%
2020/03/11	7	38.93	0	0.00	38.60	7	17,595	0.04%
2020/03/10	6	38.85	7	38.79	39.00	-1	17,509	-0.01%
2020/03/09	41	38.82	3	38.30	38.55	38	17,666	0.22%
2020/03/06	51.6	39.56	4	39.59	39.50	47.6	16,962	0.28%
2020/03/05	6	40.11	0	0.00	40.15	6	16,604	0.04%
2020/03/04	10	39.70	5	39.65	39.75	5	16,734	0.03%
2020/03/03	5	39.88	3	39.90	39.80	2	16,625	0.01%
2020/03/02	18	39.52	0	0.00	39.50	18	16,401	0.11%
2020/02/27	1	40.30	1	40.25	40.05	0	16,358	0.00%
2020/02/26	1	40.40	0	0.00	40.65	1	15,944	0.01%
2020/02/24	1	40.80	2	40.75	40.85	-1	15,822	-0.01%
2020/02/21	0	0.00	4	41.38	41.30	-4	15,705	-0.03%
2020/02/20	3	41.70	0	0.00	41.60	3	15,756	0.02%
2020/02/19	3	41.43	0	0.00	41.75	3	15,831	0.02%
2020/02/18	1	41.30	0	0.00	41.50	1	15,879	0.01%
2020/02/14	1	41.55	0	0.00	41.65	1	15,980	0.01%
2020/02/13	10	41.60	2.2	41.70	41.60	7.8	16,248	0.05%
2020/02/12	0	0.00	21	41.86	41.80	-21	16,482	-0.13%
2020/02/10	5	40.85	1	40.85	40.90	4	17,085	0.02%
2020/02/07	2	41.10	8	41.05	41.05	-6	18,245	-0.03%
2020/02/06	0	0.00	1	41.35	41.50	-1	18,469	-0.01%
2020/02/04	2	40.18	0	0.00	40.70	2	18,629	0.01%
2020/02/03	6	39.72	0	0.00	40.20	6	18,821	0.03%
2020/01/31	10	40.78	7	40.83	40.65	3	18,706	0.02%
2020/01/30	27	41.17	11	41.20	40.60	16	18,516	0.09%
2020/01/20	1	43.15	0	0.00	43.10	1	17,715	0.01%
2020/01/17	0	0.00	10.4	43.02	43.10	-10.4	17,677	-0.06%
2020/01/16	25	42.95	10	42.90	42.95	15	17,637	0.09%
2020/01/15	1	42.80	0	0.00	42.90	1	17,693	0.01%
2020/01/14	0	42.85	0	0.00	42.85	0	17,768	0.00%
2020/01/13	0	0.00	7	42.66	42.85	-7	17,602	-0.04%
2020/01/10	1	42.10	9	42.00	42.05	-8	17,528	-0.05%
2020/01/08	1	41.90	10	41.90	41.80	-9	17,684	-0.05%
2020/01/07	0	0.00	1	42.25	42.20	-1	17,626	-0.01%
2020/01/06	0	0.00	2	42.55	42.25	-2	17,702	-0.01%
2020/01/03	5	42.74	0	0.00	42.80	5	17,577	0.03%
2020/01/02	21	42.55	0	0.00	42.55	21	17,567	0.12%
2019/12/31	2	42.60	1	42.55	42.55	1	17,551	0.01%
2019/12/30	0	0.00	3	42.65	42.70	-3	17,595	-0.02%
2019/12/27	30	42.67	4	42.70	42.70	26	17,644	0.15%
2019/12/26	0	0.00	10.9	42.70	42.65	-10.9	17,649	-0.06%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	1.4	42.70	42.65	-1.4	17,858	-0.01%
2019/12/20	0	0.00	37	42.62	42.80	-37	17,985	-0.21%
2019/12/19	2	42.95	0	0.00	42.70	2	17,911	0.01%
2019/12/18	0	0.00	25	42.99	43.00	-25	17,810	-0.14%
2019/12/17	1	42.75	1	42.75	42.95	0	17,822	0.00%
2019/12/16	0	0.00	23.5	42.85	42.90	-23.5	17,741	-0.13%
2019/12/13	12	42.82	25	42.85	42.90	-13	17,562	-0.07%
2019/12/12	2	42.45	2	42.50	42.45	0	17,156	0.00%
2019/12/11	2	42.05	23.3	42.32	42.40	-21.3	16,948	-0.13%
2019/12/10	3	41.57	1.2	41.58	41.70	1.8	16,686	0.01%
2019/12/09	3	41.30	0.3	41.40	41.30	2.7	16,725	0.02%
2019/12/06	14	41.25	7	41.24	41.25	7	16,803	0.04%
2019/12/05	15	41.50	6	41.50	41.50	9	16,719	0.05%
2019/12/04	19.9	41.25	11	41.30	41.30	8.9	16,638	0.05%
2019/12/02	11	41.56	1	41.60	41.65	10	16,325	0.06%
2019/11/29	10	41.70	14	42.11	41.70	-4	16,305	-0.02%
2019/11/28	0	0.00	1	42.20	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	4	42.25	42.30	-4	16,237	-0.02%
2019/11/26	0	0.00	1	42.40	42.00	-1	16,257	-0.01%
2019/11/25	0	0.00	6.1	42.50	42.50	-6.1	15,681	-0.04%
2019/11/22	0	0.00	6.7	42.04	42.40	-6.7	15,745	-0.04%
2019/11/21	30	42.00	2	42.05	42.05	28	15,785	0.18%
2019/11/20	30	42.40	2.1	42.26	42.30	27.9	15,725	0.18%
2019/11/14	11	42.12	0	0.00	42.15	11	15,650	0.07%
2019/11/12	0	0.00	3	42.95	42.80	-3	16,422	-0.02%
2019/11/11	0	0.00	11	42.57	42.25	-11	16,218	-0.07%
2019/11/08	22	42.51	0	0.00	42.70	22	16,126	0.14%
2019/11/07	37	43.14	1	43.00	42.90	36	15,987	0.23%
2019/11/06	6	42.46	117	42.91	43.00	-111	15,346	-0.72%	大賣/鉅額交易
2019/11/05	6	41.34	2	41.30	41.45	4	14,376	0.03%
2019/11/04	11	40.59	0	0.00	40.95	11	14,252	0.08%
2019/11/01	2	40.25	0	0.00	40.10	2	14,271	0.01%
2019/10/31	1	40.40	0	0.00	40.30	1	14,303	0.01%
2019/10/30	11	40.81	20	40.85	40.85	-9	14,093	-0.06%
2019/10/29	10	41.10	2	41.15	41.15	8	14,014	0.06%
2019/10/28	0	0.00	44	41.06	41.00	-44	13,915	-0.32%
2019/10/25	1	41.15	0	0.00	41.00	1	13,828	0.01%
2019/10/24	3	40.95	0	0.00	41.15	3	13,751	0.02%
2019/10/23	3	41.05	0.1	41.00	40.95	2.9	13,685	0.02%
2019/10/22	3	41.30	0	0.00	41.50	3	13,627	0.02%
2019/10/18	0	0.00	10	41.30	41.30	-10	13,581	-0.07%
2019/10/17	0	41.25	11	41.20	41.30	-10.9	13,439	-0.08%
2019/10/16	5	40.90	8	40.84	41.10	-3	13,435	-0.02%
2019/10/15	5	40.60	0	0.00	40.55	5	13,414	0.04%
2019/10/09	32	40.55	0	0.00	40.55	32	13,440	0.24%
2019/10/08	17	40.72	22.6	40.86	40.50	-5.6	13,540	-0.04%
2019/10/07	12	40.58	0	0.00	40.40	12	13,502	0.09%
2019/10/03	52	40.36	0	0.00	40.30	52	13,615	0.38%
2019/09/27	54	41.09	0	41.00	40.90	54	13,616	0.40%
2019/09/26	5	41.54	4	41.40	41.20	1	13,673	0.01%
2019/09/25	51	41.20	2	41.30	41.45	49	13,724	0.36%
2019/09/23	7	41.26	0	0.00	41.15	7	14,358	0.05%
2019/09/20	0	0.00	33	41.51	41.55	-33	14,704	-0.22%
2019/09/19	0	0.00	15	41.80	41.85	-15	14,570	-0.10%
2019/09/18	0	0.00	15	41.70	41.75	-15	14,537	-0.10%
2019/09/17	0	0.00	11	41.46	41.65	-11	14,537	-0.08%
2019/09/16	1	41.50	1	41.55	41.55	0	14,558	0.00%
2019/09/12	0	0.00	26	41.55	41.50	-26	14,586	-0.18%
2019/09/11	35	41.20	1	41.60	41.40	34	14,658	0.23%
2019/09/09	2	40.95	50	40.90	40.95	-48	14,497	-0.33%
2019/09/06	0	0.00	40	40.73	40.80	-40	14,462	-0.28%
2019/09/05	0	0.00	12	40.48	40.50	-12	14,418	-0.08%
2019/09/03	21	39.99	20	39.90	39.80	1	14,539	0.01%
2019/09/02	2	40.00	0	0.00	39.95	2	14,675	0.01%
2019/08/29	33	39.55	0	0.00	39.50	33	14,673	0.22%
2019/08/28	0	0.00	1	40.00	39.95	-1	14,763	-0.01%
2019/08/26	15	39.38	2	39.50	39.50	13	14,823	0.09%
2019/08/23	3	39.80	0	0.00	39.85	3	14,870	0.02%
2019/08/22	10.2	39.48	3	39.65	39.45	7.2	14,954	0.05%
2019/08/21	3	39.60	0	0.00	39.50	3	16,263	0.02%
2019/08/20	2	39.80	0	0.00	39.70	2	16,260	0.01%
2019/08/19	0	40.10	3	40.05	40.00	-3	16,339	-0.02%
2019/08/16	6	38.96	4	38.90	39.55	2	16,312	0.01%
2019/08/15	4	39.40	5	39.50	39.35	-1	15,763	-0.01%
2019/08/14	13	39.95	0	0.00	39.75	13	15,935	0.08%
2019/08/13	14	39.94	1	39.95	39.80	13	16,024	0.08%
2019/08/12	40	40.05	4	40.00	40.00	36	16,218	0.22%
2019/08/08	0.3	40.10	0	0.00	39.95	0.3	16,545	0.00%
2019/08/07	9	39.76	10	39.70	39.80	-1	16,841	-0.01%
2019/08/06	24	39.57	0	0.00	39.90	24	17,733	0.14%
2019/08/05	54	40.01	0	0.00	39.95	54	18,089	0.30%
2019/08/02	2	40.13	3	40.10	40.10	-1	18,151	-0.01%
2019/08/01	18	40.49	0	0.00	40.50	18	18,301	0.10%
2019/07/31	3	41.00	0	0.00	40.80	3	18,319	0.02%
2019/07/30	20.5	41.15	0	0.00	41.10	20.5	18,294	0.11%
2019/07/26	22	41.10	0	0.00	41.15	22	18,848	0.12%
2019/07/25	2	41.25	0	0.00	41.20	2	19,265	0.01%
2019/07/24	0	0.00	2	41.25	41.15	-2	19,348	-0.01%
2019/07/23	21	41.30	0	0.00	41.20	21	19,390	0.11%
2019/07/22	4	41.18	0	0.00	41.40	4	19,369	0.02%
2019/07/19	6	41.22	0	0.00	41.05	6	19,374	0.03%
2019/07/18	2	41.15	0.1	41.25	41.10	1.9	19,312	0.01%
2019/07/17	2.9	41.43	0	0.00	41.30	2.9	19,217	0.02%
2019/07/15	3	41.60	0	0.00	41.65	3	18,852	0.02%
2019/07/12	3	41.73	2	41.85	41.60	1	18,882	0.01%
2019/07/11	0	0.00	1	41.95	41.95	-1	18,952	-0.01%
2019/07/10	43	41.96	1.7	42.08	42.20	41.3	19,114	0.22%
2019/07/08	10	42.20	0	0.00	41.95	10	19,251	0.05%
2019/07/04	0	0.00	12	42.50	42.50	-12	19,631	-0.06%
2019/07/03	9	42.28	0	0.00	42.25	9	19,901	0.05%
2019/07/02	0	0.00	11	42.59	42.65	-11	20,241	-0.05%
2019/07/01	0	0.00	10	42.40	42.70	-10	20,202	-0.05%
2019/06/28	1	43.00	167	43.30	43.00	-166	19,887	-0.83%	大賣/鉅額交易
2019/06/27	1	43.30	0	0.00	43.20	1	19,625	0.01%
2019/06/25	0	0.00	1.1	42.60	42.60	-1.1	19,924	-0.01%
2019/06/24	3	42.43	0	0.00	42.55	3	20,254	0.01%
2019/06/21	0	0.00	0	42.30	42.30	0	20,370	0.00%
2019/06/20	0	0.00	4.2	42.50	42.55	-4.2	20,422	-0.02%
2019/06/19	4	42.28	15	42.45	42.55	-11	20,644	-0.05%
2019/06/18	0	0.00	1	42.10	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	13.2	41.31	41.65	-13.2	20,707	-0.06%
2019/06/14	0	0.00	10	41.50	41.30	-10	21,035	-0.05%
2019/06/13	0	0.00	50	41.50	41.65	-50	21,109	-0.24%
2019/06/12	5	41.80	8	41.85	41.90	-3	21,261	-0.01%
2019/06/11	0	0.00	12	41.98	42.10	-12	21,226	-0.06%
2019/06/10	11	41.34	1	41.30	41.35	10	20,962	0.05%
2019/06/06	0	0.00	2	40.85	40.75	-2	20,938	-0.01%
2019/06/04	1	41.45	1	41.40	41.45	0	20,924	0.00%
2019/06/03	0	0.00	1	40.70	41.05	-1	20,926	0.00%
2019/05/30	1	40.70	2	40.50	40.50	-1.1	20,823	-0.01%
2019/05/29	3	40.33	15	40.30	40.30	-12	21,156	-0.06%
2019/05/28	2	40.35	0	0.00	40.35	2	21,292	0.01%
2019/05/27	3	40.77	1	40.90	40.75	2	20,084	0.01%
2019/05/24	15	40.82	0	0.00	40.60	15	20,117	0.07%
2019/05/22	0	0.00	21	40.96	41.15	-21	20,047	-0.10%
2019/05/21	2	41.30	17	40.99	41.50	-15	20,045	-0.07%
2019/05/20	5	40.26	2	40.30	40.20	3	19,732	0.02%
2019/05/17	64	39.92	1	39.90	40.00	63	19,779	0.32%
2019/05/16	23	40.37	4	40.34	40.00	19	19,523	0.10%
2019/05/15	2	41.10	3	41.15	40.95	-1	19,277	-0.01%
2019/05/14	39	40.40	0	0.00	40.45	39	19,168	0.20%
2019/05/13	68	42.11	0	0.00	41.95	68	18,279	0.37%
2019/05/10	7	43.47	1	43.25	43.20	6	17,969	0.03%
2019/05/09	3	43.60	0	0.00	43.50	3	18,064	0.02%
2019/05/08	4	44.08	0	0.00	44.05	4	17,820	0.02%
2019/05/07	1	44.40	0	0.00	44.35	1	17,976	0.01%
2019/05/06	70	44.40	0	0.00	44.50	70	18,096	0.39%
2019/05/03	21	45.40	3	45.47	45.45	18	17,979	0.10%
2019/05/02	10	45.10	47	45.35	45.65	-37	17,838	-0.21%
2019/04/30	0	0.00	10	44.55	44.70	-10	17,602	-0.06%
2019/04/29	11	44.70	3.4	44.61	44.60	7.6	17,665	0.04%
2019/04/26	80	44.40	51	44.35	44.50	29	17,852	0.16%
2019/04/25	53	44.60	68	44.43	44.35	-15	18,088	-0.08%
2019/04/24	0	0.00	26	44.38	44.30	-26	18,414	-0.14%
2019/04/23	0	0.00	5	44.35	44.35	-5	18,909	-0.03%
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/19	2	44.38	6	44.43	44.35	-4	19,298	-0.02%
2019/04/18	7	44.08	0	0.00	44.20	7	19,368	0.04%
2019/04/17	58	44.11	2	44.18	44.10	56	19,526	0.29%
2019/04/16	3.1	44.06	0	0.00	44.10	3.1	19,348	0.02%
2019/04/15	2	44.35	0	0.00	44.15	2	19,302	0.01%
2019/04/12	6	44.19	0.1	44.30	44.10	5.9	19,307	0.03%
2019/04/11	73	44.29	2	44.60	44.15	71	19,349	0.37%
2019/04/10	460	44.29	0	0.00	44.20	460	19,157	2.40%	大買/鉅額交易
2019/04/09	712	44.30	1.3	44.27	44.30	710.7	18,921	3.76%	大買/鉅額交易
2019/04/08	20	44.33	7	44.35	44.30	13	18,599	0.07%
2019/04/03	3	44.85	0	0.00	44.80	3	18,081	0.02%
2019/04/02	0	44.80	0	0.00	44.80	0	18,020	0.00%
2019/04/01	7	44.77	0	0.00	44.50	7	18,047	0.04%
2019/03/29	3	44.62	11	44.57	44.95	-8	17,832	-0.04%
2019/03/28	18	44.03	0	0.00	44.00	18	17,709	0.10%
2019/03/27	49	44.58	6	44.56	44.50	43	17,366	0.25%
2019/03/26	8	45.41	1	45.40	45.25	7	17,108	0.04%
2019/03/25	0	0.00	5	45.40	45.40	-5	17,067	-0.03%
2019/03/22	1	46.10	45	46.08	46.20	-44	16,893	-0.26%
2019/03/21	1	46.65	2.4	46.73	46.75	-1.4	16,784	-0.01%
2019/03/20	1	46.85	2	46.95	46.95	-1	16,780	-0.01%
2019/03/19	2	46.60	18	46.64	46.65	-16	16,896	-0.09%
2019/03/18	0	0.00	2	45.55	45.80	-2	16,574	-0.01%
2019/03/15	3	45.27	50	45.35	45.45	-47	16,518	-0.28%
2019/03/13	93	45.07	0	0.00	45.15	93	16,385	0.57%
2019/03/12	3	45.05	0	0.00	45.00	3	16,479	0.02%
2019/03/11	3	44.47	0	0.00	44.40	3	16,510	0.02%
2019/03/08	12	44.50	0	0.00	44.45	12	16,503	0.07%
2019/03/07	1	44.75	2	44.70	44.65	-1	16,730	-0.01%
2019/03/05	6	44.88	0	0.00	44.60	6	17,051	0.04%
2019/03/04	5	44.85	0	45.10	44.90	5	17,057	0.03%
2019/02/27	18	45.20	0	0.00	45.30	18	16,897	0.11%
2019/02/26	1	45.55	5	45.50	45.50	-4	16,689	-0.02%
2019/02/25	3	45.50	3	45.52	45.55	0	16,530	0.00%
2019/02/22	5	45.20	0	0.00	45.40	5	16,537	0.03%
2019/02/21	40	45.05	16	45.25	45.40	24	16,449	0.15%
2019/02/20	26	44.90	13	45.06	45.15	13	16,347	0.08%
2019/02/19	0	0.00	5	44.65	44.60	-5	16,200	-0.03%
2019/02/18	8	44.48	0	0.00	44.40	8	16,200	0.05%
2019/02/15	2	44.38	5	44.40	44.20	-3	15,981	-0.02%
2019/02/14	1	44.60	2	44.60	44.55	-1	15,903	-0.01%
2019/02/13	0	0.00	3	44.22	44.30	-3	15,657	-0.02%
2019/02/12	3	43.68	8.2	43.99	43.90	-5.2	15,578	-0.03%
2019/02/11	19	43.62	1	43.90	43.55	18	15,524	0.12%
2019/01/30	9	43.67	0	0.00	43.60	9	15,374	0.06%
2019/01/29	0	0.00	3.1	43.81	43.90	-3.1	15,060	-0.02%
2019/01/28	8	43.51	0	0.00	43.80	8	14,887	0.05%
2019/01/25	2	43.58	1	43.55	43.50	1	14,644	0.01%
2019/01/24	1	43.70	0	0.00	43.55	1	14,477	0.01%
2019/01/23	2	43.80	0	0.00	43.75	2	14,456	0.01%
2019/01/22	5	43.95	2	44.20	44.20	3	14,399	0.02%
2019/01/21	2	43.83	1	43.85	43.80	1	14,376	0.01%
2019/01/18	7	43.43	0	0.00	43.50	7	14,615	0.05%
2019/01/17	12	43.83	2	43.80	43.80	10	14,497	0.07%
2019/01/16	13	43.47	0.2	43.90	43.60	12.8	14,322	0.09%
2019/01/15	13	44.06	20	44.00	43.75	-7	14,030	-0.05%
2019/01/14	21	44.62	1	44.90	44.40	20	13,493	0.15%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/10	5	45.85	0	0.00	45.85	5	13,374	0.04%
2019/01/09	30	45.97	1	46.05	45.95	29	13,385	0.22%
2019/01/08	5	45.20	0	0.00	45.15	5	13,203	0.04%
2019/01/04	23	44.70	0	0.00	44.55	23	13,467	0.17%
2019/01/03	16	45.20	0	0.00	45.15	16	13,852	0.12%
2019/01/02	16	46.14	2	46.00	45.90	14	13,837	0.10%
2018/12/28	1	46.85	0	0.00	47.00	1	13,810	0.01%
2018/12/25	5	46.00	0	0.00	46.00	5	14,341	0.03%
2018/12/24	5	46.26	1	46.35	46.50	4	14,365	0.03%
2018/12/22	3	46.87	0	0.00	46.85	3	14,281	0.02%
2018/12/20	7	47.09	17	47.23	47.00	-10	14,426	-0.07%
2018/12/18	2	47.40	6.7	47.30	47.20	-4.7	14,270	-0.03%
2018/12/17	0	0.00	1.2	47.72	47.70	-1.2	14,372	-0.01%
2018/12/14	8	47.64	0	0.00	47.55	8	14,530	0.06%
2018/12/13	1	48.00	4	48.00	48.25	-3	14,376	-0.02%
2018/12/12	15	47.45	2	47.25	47.50	13	14,310	0.09%
2018/12/10	0	0.00	1	47.55	47.60	-1	13,959	-0.01%
2018/12/07	3	48.07	0	0.00	48.15	3	13,964	0.02%
2018/12/06	1	48.30	2	48.10	48.25	-1	14,017	-0.01%
2018/12/05	7	48.33	0	0.00	48.40	7	14,099	0.05%
2018/12/04	2	48.40	2	48.60	48.95	0	14,067	0.00%
2018/12/03	4	49.15	1	49.05	49.10	3	13,952	0.02%
2018/11/30	1	48.90	0	0.00	48.55	1	13,946	0.01%
2018/11/29	3	48.95	1	49.35	48.55	2	13,686	0.01%
2018/11/28	6	48.71	2	48.85	48.80	4	13,485	0.03%
2018/11/27	6	49.08	1	49.50	49.05	5	13,178	0.04%
2018/11/26	1	49.45	0	0.00	49.55	1	13,145	0.01%
2018/11/23	0	0.00	2	50.00	49.95	-2	12,886	-0.02%
2018/11/21	5	50.00	0	0.00	50.20	5	12,886	0.04%
2018/11/19	1	50.70	0	0.00	51.00	1	12,871	0.01%
2018/11/16	0	0.00	2	50.70	50.70	-2	12,855	-0.02%
2018/11/09	1	50.50	0	0.00	51.00	1	13,173	0.01%
2018/11/08	0	0.00	4	50.95	50.90	-4	13,006	-0.03%
2018/11/07	0	0.00	1	50.00	50.10	-1	12,859	-0.01%
2018/11/02	0	0.00	1	48.80	49.50	-1	12,818	-0.01%
2018/10/31	0	0.00	4	48.65	49.00	-4	12,645	-0.03%
2018/10/30	24	48.18	20	48.18	48.35	4	12,477	0.03%
2018/10/29	4	47.15	0	0.00	47.50	4	12,456	0.03%
2018/10/26	4	47.83	0	0.00	47.40	4	12,309	0.03%
2018/10/25	3	48.80	0	0.00	48.70	3	11,924	0.03%
2018/10/24	5	49.20	0	0.00	49.75	5	11,850	0.04%
2018/10/18	14	49.86	0	0.00	50.00	14	11,657	0.12%
2018/10/16	0	0.00	1	50.20	50.40	-1	11,549	-0.01%
2018/10/15	6	49.83	2	49.85	50.00	4	11,464	0.03%
2018/10/12	7	50.00	0.3	50.80	50.60	6.7	11,252	0.06%
2018/10/11	22	50.49	0	0.00	50.10	22	11,086	0.20%
2018/10/09	0	0.00	20	52.80	52.40	-20	10,544	-0.19%
2018/10/05	0	0.00	1	51.10	51.20	-1	10,408	-0.01%
2018/10/04	21	52.09	0	0.00	51.70	21	10,304	0.20%
2018/09/28	0	0.00	1.2	52.75	52.50	-1.2	10,506	-0.01%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/25	1	52.90	1	53.00	52.80	0	10,913	0.00%
2018/09/21	0	0.00	16	52.99	52.90	-16	10,960	-0.15%
2018/09/20	0	0.00	38	52.16	52.20	-38	10,889	-0.35%
2018/09/14	0	0.00	1	51.10	51.20	-1	11,480	-0.01%
2018/09/13	5	50.80	0	0.00	50.50	5	11,666	0.04%
2018/09/11	36	50.32	0	0.00	50.50	36	12,101	0.30%
2018/09/10	4	50.70	1	51.10	50.90	3	12,298	0.02%
2018/09/07	2	51.10	0	0.00	51.20	2	12,596	0.02%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/03	1	52.10	0	0.00	52.00	1	13,115	0.01%
2018/08/31	15	52.00	0	0.00	52.60	15	13,234	0.11%
2018/08/30	0	0.00	4	52.30	52.20	-4	13,321	-0.03%
2018/08/29	0	0.00	1	52.60	52.60	-1	13,436	-0.01%
2018/08/27	2	53.00	15	53.00	52.80	-13	13,544	-0.10%
2018/08/23	0	0.00	5.4	51.98	52.50	-5.4	13,990	-0.04%
2018/08/22	1.9	51.74	0	0.00	52.10	1.9	14,303	0.01%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/16	2	51.30	0	0.00	51.50	2	14,206	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	16	52.00	0	0.00	52.00	16	14,288	0.11%
2018/08/10	0	0.00	0.4	52.90	53.00	-0.4	14,353	0.00%
2018/08/09	0	0.00	2	53.00	52.70	-2	14,473	-0.01%
2018/08/08	0	0.00	11	53.04	53.00	-11	14,644	-0.08%
2018/08/07	1	52.70	0	0.00	52.50	1	14,831	0.01%
2018/08/02	0	0.00	30	52.01	52.00	-30	15,476	-0.19%
2018/08/01	1	52.40	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	2	52.60	52.70	-2	15,740	-0.01%
2018/07/26	2	51.85	0	0.00	52.10	2	15,861	0.01%
2018/07/25	0	0.00	1	52.00	52.10	-1	15,854	-0.01%
2018/07/24	9	52.12	10	51.91	52.10	-1	15,828	-0.01%
2018/07/23	3	52.53	0	0.00	52.30	3	15,984	0.02%
2018/07/20	4	52.43	6	52.30	52.30	-2	16,199	-0.01%
2018/07/19	3	52.47	5	52.40	52.40	-2	16,458	-0.01%
2018/07/17	1	52.10	2	52.30	52.20	-1	16,502	-0.01%
2018/07/13	2	52.20	0	52.20	52.20	2	16,748	0.01%
2018/07/12	10	51.75	1	51.90	52.10	9	16,800	0.05%
2018/07/11	2	51.10	4	51.03	51.20	-2	16,811	-0.01%
2018/07/10	3	51.93	0	0.00	51.80	3	16,672	0.02%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/07/05	21	51.29	4	51.33	51.40	17	16,507	0.10%
2018/07/04	1	51.90	0	0.00	51.90	1	16,616	0.01%
2018/07/03	10	52.34	0	0.00	52.10	10	16,535	0.06%
2018/07/02	0	0.00	0.2	53.20	53.20	-0.2	16,295	0.00%
2018/06/29	3	53.20	2	53.50	53.80	1	16,159	0.01%
2018/06/27	5	53.00	1	52.70	52.80	4	15,878	0.03%
2018/06/26	1	53.30	2	53.20	53.00	-1	15,760	-0.01%
2018/06/25	22	55.79	20.1	55.80	55.60	1.9	15,534	0.01%
2018/06/22	0	0.00	5	55.90	56.00	-5	15,240	-0.03%
2018/06/21	8	55.95	2	56.10	55.90	6	15,020	0.04%
2018/06/14	0	0.00	7	55.60	54.50	-7	14,169	-0.05%
2018/06/13	0	0.00	11.3	55.37	55.50	-11.3	13,920	-0.08%
2018/06/12	0	0.00	4.8	55.23	55.10	-4.8	14,001	-0.03%
2018/06/11	0	0.00	3	55.23	55.40	-3	13,851	-0.02%
2018/06/07	0	0.00	13	54.99	55.00	-13	13,947	-0.09%
2018/06/05	0	0.00	4	54.18	54.30	-4	14,065	-0.03%
2018/06/04	0	0.00	6	54.00	54.00	-6	14,053	-0.04%
2018/06/01	21	53.58	0	0.00	53.50	21	14,024	0.15%
2018/05/31	1	53.40	2	53.65	53.60	-1	13,998	-0.01%
2018/05/30	7	52.91	0	0.00	52.90	7	13,666	0.05%
2018/05/28	4	54.03	5	53.90	54.10	-1	13,620	-0.01%
2018/05/25	3	53.90	1	54.10	53.90	2	13,719	0.01%
2018/05/23	3	54.40	0	0.00	54.00	3	13,761	0.02%
2018/05/22	0	0.00	1	54.80	54.70	-1	13,826	-0.01%
2018/05/18	0	0.00	11	54.80	54.40	-11	14,155	-0.08%
2018/05/17	0	0.00	2	54.90	54.90	-2	14,267	-0.01%
2018/05/16	1	54.60	0	0.00	54.90	1	14,261	0.01%
2018/05/15	5	55.00	0	0.00	54.00	5	14,402	0.03%
2018/05/14	2	54.90	2	54.90	55.00	0	14,737	0.00%
2018/05/11	1	54.10	8	54.15	54.60	-7	14,736	-0.05%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/08	0.8	53.30	0	0.00	53.50	0.8	14,373	0.01%
2018/05/04	0	0.00	1	52.80	52.80	-1	14,309	-0.01%
2018/04/30	1	53.60	7	53.74	53.50	-6	14,691	-0.04%
2018/04/27	11	53.49	6	53.48	53.50	5	14,774	0.03%
2018/04/25	5	52.10	0	0.00	52.20	5	14,567	0.03%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/13	2	52.90	0	0.00	52.80	2	15,106	0.01%
2018/04/12	0	0.00	3	53.47	53.30	-3	15,314	-0.02%
2018/04/11	0	0.00	2	53.45	53.30	-2	15,513	-0.01%
2018/04/10	0	0.00	6	53.25	53.00	-6	15,594	-0.04%
2018/04/09	0	0.00	2	52.50	53.00	-2	15,704	-0.01%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/31	1	52.50	0	0.00	52.50	1	15,982	0.01%
2018/03/30	0	0.00	0.2	52.00	51.90	-0.2	16,053	0.00%
2018/03/29	13	51.92	0	0.00	51.80	13	16,036	0.08%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/23	10	52.52	1	52.50	52.20	9	16,204	0.06%
2018/03/22	6	53.30	1	53.90	53.40	5	16,228	0.03%
2018/03/21	3	53.40	2	53.60	53.40	1	16,072	0.01%
2018/03/19	5	53.40	0	0.00	53.60	5	16,471	0.03%
2018/03/15	1	53.80	0	0.00	53.40	1	16,519	0.01%
2018/03/14	1	53.50	12	53.70	53.90	-11	16,604	-0.07%
2018/03/12	2	54.60	17	54.41	54.50	-15	16,673	-0.09%
2018/03/09	5	52.20	0	0.00	52.00	5	16,714	0.03%
2018/03/06	1	52.80	1.7	52.97	52.80	-0.7	18,836	0.00%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1	53.60	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	3	54.57	54.50	-3	19,397	-0.02%
2018/02/26	2	54.30	0	0.00	54.30	2	19,415	0.01%
2018/02/23	10	54.30	0	0.00	54.70	10	19,762	0.05%
2018/02/22	2	54.30	0	0.00	54.20	2	20,668	0.01%
2018/02/21	1	54.10	2	54.00	54.00	-1	21,958	0.00%
2018/02/09	2	52.45	0	0.00	52.80	2	21,999	0.01%
2018/02/08	0	0.00	1	53.30	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	25	52.47	52.70	-25	21,929	-0.11%
2018/02/06	12	51.43	1	50.80	50.80	11	21,788	0.05%
2018/02/05	1	54.10	0	0.00	54.10	1	21,376	0.00%
2018/01/31	0	0.00	0.6	54.40	54.60	-0.6	21,223	0.00%
2018/01/30	1	54.40	0.4	54.40	54.40	0.6	21,082	0.00%
2018/01/29	0	0.00	5.2	55.00	55.20	-5.2	21,006	-0.02%
2018/01/26	6	54.60	0	0.00	54.70	6	20,866	0.03%
2018/01/22	0	0.00	1	55.40	55.60	-1	20,628	0.00%
2018/01/19	0	0.00	2	56.00	56.00	-2	20,908	-0.01%
2018/01/18	2	56.40	0	0.00	55.90	2	20,836	0.01%
2018/01/15	0	0.00	3	56.17	56.50	-3	20,518	-0.01%
2018/01/12	0	0.00	4	55.50	55.60	-4	20,278	-0.02%
2018/01/10	0	0.00	8.8	56.04	55.60	-8.8	20,285	-0.04%
2018/01/09	0	0.00	1.4	55.72	55.80	-1.4	20,010	-0.01%
2018/01/08	0	0.00	1	55.50	55.70	-1	20,036	0.00%
2018/01/05	0	0.00	4	55.60	55.70	-4	19,793	-0.02%
2018/01/04	0	0.00	1	55.00	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	12.2	55.06	55.20	-12.2	19,635	-0.06%
2018/01/02	0	0.00	1.1	53.91	54.20	-1.1	19,235	-0.01%