國泰金 (2882)-群益金鼎-東大券商分點個股進出

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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/22	0.1	66.80	0	0.00	66.80	0.1	24,744	0.00%
2024/11/21	13.3	66.59	0	0.00	66.60	13.3	24,579	0.05%
2024/11/20	5	67.10	0	0.00	67.40	5	24,346	0.02%
2024/11/19	2	66.95	0	0.00	67.70	2	24,226	0.01%
2024/11/18	5	66.80	0	0.00	67.00	5	24,134	0.02%
2024/11/15	15	67.13	37.8	67.76	66.90	-22.8	24,123	-0.09%
2024/11/14	10	66.37	0.4	66.60	66.20	9.7	24,318	0.04%
2024/11/13	22.5	66.73	0	0.00	66.80	22.5	24,201	0.09%
2024/11/12	23.1	67.67	0	0.00	67.50	23.1	24,046	0.10%
2024/11/11	12.1	68.51	0	0.00	68.70	12.1	23,709	0.05%
2024/11/07	2	70.20	3	69.77	69.80	-1	24,388	0.00%
2024/11/06	0	0.00	9	69.41	69.10	-9	24,339	-0.04%
2024/11/04	0	0.00	5	69.46	69.60	-5	25,413	-0.02%
2024/11/01	1.2	67.87	0	0.00	68.60	1.2	26,083	0.00%
2024/10/30	2	68.50	0	0.00	68.90	2	26,128	0.01%
2024/10/29	0.3	68.10	0	0.00	68.50	0.3	26,282	0.00%
2024/10/28	0	0.00	0.3	69.30	69.30	-0.3	26,235	0.00%
2024/10/25	0.3	68.40	0.2	68.80	69.00	0.2	26,227	0.00%
2024/10/24	1	68.50	4.1	68.30	68.20	-3.1	26,539	-0.01%
2024/10/23	0.1	68.80	0.2	69.00	69.20	-0.1	26,893	0.00%
2024/10/22	1	68.30	1.3	69.00	69.30	-0.3	26,964	0.00%
2024/10/21	10.6	68.65	0	0.00	68.30	10.6	27,316	0.04%
2024/10/18	0	0.00	6	69.63	69.80	-6	27,546	-0.02%
2024/10/17	0	0.00	4.6	68.39	68.60	-4.6	27,646	-0.02%
2024/10/16	1.1	68.10	0	0.00	67.80	1.1	28,065	0.00%
2024/10/15	0	0.00	4.1	68.62	68.80	-4.1	28,259	-0.01%
2024/10/14	0.1	67.40	0	0.00	67.70	0.1	28,342	0.00%
2024/10/11	1	68.20	0.1	68.00	68.00	0.9	28,801	0.00%
2024/10/09	0	0.00	2	68.45	67.80	-2	29,686	-0.01%
2024/10/08	0	0.00	5	67.94	67.70	-5	30,167	-0.02%
2024/10/07	4.3	67.69	2	67.40	68.00	2.3	30,502	0.01%
2024/10/04	1	66.00	1	66.10	66.00	0	30,706	0.00%
2024/10/01	3.2	66.40	10	66.44	66.70	-6.8	30,936	-0.02%
2024/09/30	4.3	66.59	11.2	67.01	66.50	-6.9	31,642	-0.02%
2024/09/27	0	0.00	0.2	67.80	67.50	-0.2	32,531	0.00%
2024/09/26	4	68.20	10	68.26	68.30	-6	32,345	-0.02%
2024/09/25	0	0.00	8	66.96	67.10	-8	32,742	-0.02%
2024/09/24	1.2	66.25	5.3	66.08	66.30	-4.1	33,013	-0.01%
2024/09/23	2	65.20	7	65.11	65.40	-5	33,078	-0.02%
2024/09/20	0	0.00	1	65.00	64.70	-1	33,368	0.00%
2024/09/19	3	64.10	17.2	64.21	64.80	-14.2	33,208	-0.04%
2024/09/18	0.5	63.30	1	63.10	63.20	-0.5	33,076	0.00%
2024/09/16	1	62.80	0	0.00	63.10	1	33,602	0.00%
2024/09/12	0	0.00	2	63.00	62.90	-2	34,410	-0.01%
2024/09/11	0	0.00	2	62.45	62.50	-2	34,555	-0.01%
2024/09/10	0	0.00	100	62.70	62.60	-100	34,570	-0.29%
2024/09/09	39	61.84	1	62.20	62.50	38	34,634	0.11%
2024/09/06	0	0.00	2	63.20	63.50	-2	34,688	-0.01%
2024/09/05	0	0.00	5	62.98	62.40	-5	34,790	-0.01%
2024/09/04	10.1	61.14	3	61.87	61.60	7.1	35,122	0.02%
2024/09/03	1.5	63.80	4	63.60	63.70	-2.5	34,982	-0.01%
2024/09/02	6	64.80	3.5	64.42	64.70	2.6	35,440	0.01%
2024/08/30	3	63.20	15	63.35	63.50	-12	35,175	-0.03%
2024/08/29	100	63.10	3	62.93	63.10	97	34,965	0.28%
2024/08/28	2	63.00	121	62.80	63.50	-119	35,037	-0.34%	大賣/鉅額交易
2024/08/27	129	62.99	2	63.30	63.10	127	35,592	0.36%	大買/鉅額交易
2024/08/26	200.3	64.00	208.1	63.61	63.90	-7.8	35,737	-0.02%	大買/大賣/
2024/08/23	0	0.00	3	61.00	61.50	-3	35,594	-0.01%
2024/08/22	0	0.00	50	61.22	61.40	-50	36,129	-0.14%
2024/08/20	14	61.70	0	0.00	61.70	14	36,204	0.04%
2024/08/19	0	0.00	2	62.30	62.30	-2	36,303	-0.01%
2024/08/16	0	0.00	7	62.83	63.00	-7	36,294	-0.02%
2024/08/15	3	61.73	1	62.60	61.60	2	36,204	0.01%
2024/08/14	0	0.00	62	62.16	61.90	-62	36,250	-0.17%
2024/08/13	0	0.00	8	60.81	61.30	-8	36,302	-0.02%
2024/08/12	2	60.80	1	61.20	61.00	1	36,958	0.00%
2024/08/09	1	60.40	11.2	60.94	60.50	-10.2	37,786	-0.03%
2024/08/08	4	57.90	4.3	57.81	57.80	-0.3	37,547	0.00%
2024/08/07	1	56.70	1.5	58.37	58.60	-0.5	38,115	0.00%
2024/08/06	15.1	56.02	22	55.93	56.10	-7	39,274	-0.02%
2024/08/05	5.2	57.03	8	55.84	55.60	-2.8	39,111	-0.01%
2024/08/02	2	61.00	56	61.29	61.30	-54	38,224	-0.14%
2024/08/01	1	62.80	1	62.80	62.80	0	38,033	0.00%
2024/07/31	3	62.13	3.2	62.48	62.40	-0.2	38,121	0.00%
2024/07/30	4	61.15	1	61.60	61.70	3	38,061	0.01%
2024/07/29	3	62.33	1	62.50	62.70	2	38,090	0.01%
2024/07/26	45	61.20	52	59.91	61.50	-7	38,182	-0.02%
2024/07/23	2	61.30	0	0.00	61.50	2	38,469	0.01%
2024/07/22	41	60.61	63	61.00	60.00	-22	38,329	-0.06%
2024/07/19	29.1	62.13	0.3	62.40	62.60	28.8	37,857	0.08%
2024/07/18	43.1	64.60	13.1	64.26	64.20	30	37,382	0.08%
2024/07/17	6	65.77	12.1	65.64	65.30	-6.1	36,835	-0.02%
2024/07/16	5	65.50	1	64.80	65.40	4	36,552	0.01%
2024/07/15	10	64.63	2	64.80	65.00	8	36,512	0.02%
2024/07/12	1	65.80	25.1	65.34	65.70	-24.1	36,287	-0.07%
2024/07/11	25	64.98	17.1	64.93	65.50	7.9	35,940	0.02%
2024/07/10	16	63.29	90.1	63.07	63.60	-74.1	35,266	-0.21%
2024/07/09	3	62.23	5.7	61.57	62.10	-2.7	34,893	-0.01%
2024/07/08	11	62.04	7	62.17	62.30	4	34,605	0.01%
2024/07/05	5	61.10	2	60.90	61.30	3	34,651	0.01%
2024/07/04	20	61.30	27.1	61.60	60.70	-7.1	34,497	-0.02%
2024/07/03	9.6	60.01	15.8	60.49	61.50	-6.3	34,232	-0.02%
2024/07/02	3	57.80	13	57.84	58.20	-10	33,097	-0.03%
2024/07/01	7	57.41	11	57.93	58.10	-4	33,019	-0.01%
2024/06/28	15.4	59.01	5.5	59.11	59.00	9.9	32,062	0.03%
2024/06/27	5	58.50	5.5	58.73	59.10	-0.4	31,576	0.00%
2024/06/26	1.1	59.12	2.5	59.50	59.50	-1.4	31,070	0.00%
2024/06/25	7	60.23	7	60.61	60.50	0	30,648	0.00%
2024/06/24	1	60.20	17.2	60.12	60.30	-16.2	30,315	-0.05%
2024/06/21	1	60.20	1.6	60.19	60.10	-0.6	30,135	0.00%
2024/06/20	8	59.28	11	59.39	60.10	-3	29,779	-0.01%
2024/06/19	0	0.00	4.4	59.07	59.00	-4.4	29,664	-0.01%
2024/06/18	5	58.70	4	58.28	58.90	1	29,908	0.00%
2024/06/17	0	0.00	18.4	57.55	57.50	-18.4	29,757	-0.06%
2024/06/14	0	0.00	6	57.70	58.20	-6	29,773	-0.02%
2024/06/13	0	0.00	10.7	58.61	58.10	-10.7	29,821	-0.04%
2024/06/12	0.1	58.10	3	57.90	57.90	-3	30,391	-0.01%
2024/06/11	11	58.60	15.5	58.62	58.70	-4.5	31,116	-0.01%
2024/06/07	1	58.00	2	58.14	58.20	-1	30,880	0.00%
2024/06/06	2.8	57.34	1	57.60	57.50	1.8	31,074	0.01%
2024/06/05	0	0.00	7.3	56.69	56.50	-7.3	31,223	-0.02%
2024/06/04	2	56.25	3	56.10	56.40	-1	31,647	0.00%
2024/06/03	0	0.00	1	56.60	56.70	-1	31,675	0.00%
2024/05/31	3	56.13	0.2	56.20	56.20	2.8	31,663	0.01%
2024/05/30	1	55.60	3	56.03	55.60	-2	31,098	-0.01%
2024/05/29	4.3	55.98	0	0.00	55.60	4.3	30,827	0.01%
2024/05/28	7.4	56.61	8.1	56.17	56.80	-0.7	30,409	0.00%
2024/05/27	3	55.83	1	55.80	55.60	2	30,154	0.01%
2024/05/24	1	54.90	12.2	54.87	54.90	-11.2	30,085	-0.04%
2024/05/23	2.2	54.85	7.3	54.72	54.80	-5.1	30,107	-0.02%
2024/05/22	2	55.85	1	56.00	56.00	1	29,852	0.00%
2024/05/21	4	54.98	31.3	55.03	55.40	-27.2	29,708	-0.09%
2024/05/20	0	0.00	31	56.11	56.00	-31	29,367	-0.11%
2024/05/17	1	56.20	1	56.50	56.40	0	29,208	0.00%
2024/05/16	1.1	56.83	6.1	57.08	56.40	-5	29,050	-0.02%
2024/05/15	7.4	55.94	29.1	56.34	56.60	-21.8	28,227	-0.08%
2024/05/14	60.7	54.35	5	54.30	54.30	55.7	27,245	0.20%
2024/05/13	17	55.23	19.4	55.79	55.10	-2.4	26,962	-0.01%
2024/05/10	11	55.15	7.6	54.98	55.50	3.4	26,191	0.01%
2024/05/09	15	51.77	5	51.86	51.70	10	24,534	0.04%
2024/05/08	0	0.00	16	50.94	50.90	-16	24,131	-0.07%
2024/05/07	0	0.00	0.1	50.90	50.90	-0.1	24,147	0.00%
2024/05/06	3.3	51.10	1	51.00	50.90	2.3	24,031	0.01%
2024/05/03	0	49.95	1	50.50	50.20	-1	23,755	0.00%
2024/05/02	0	0.00	7	50.43	50.30	-7	23,703	-0.03%
2024/04/30	21.5	51.07	25.2	50.86	50.50	-3.7	23,517	-0.02%
2024/04/29	0.7	50.47	11	50.42	50.80	-10.3	23,098	-0.04%
2024/04/26	0	48.60	8.4	49.06	48.90	-8.4	22,340	-0.04%
2024/04/25	3	48.52	0	0.00	48.55	3	22,428	0.01%
2024/04/24	5	49.20	0	48.95	49.25	5	22,385	0.02%
2024/04/23	0	0.00	1.1	48.77	48.75	-1.1	22,603	0.00%
2024/04/22	0	0.00	6	48.31	48.40	-6	22,828	-0.03%
2024/04/19	2	47.55	0.1	47.40	47.45	1.9	22,753	0.01%
2024/04/18	4	47.65	0	0.00	48.45	4	22,431	0.02%
2024/04/17	2	47.90	1	47.60	47.90	1	22,340	0.00%
2024/04/16	0.6	47.77	4.4	47.95	47.85	-3.8	22,176	-0.02%
2024/04/15	1	48.84	0	0.00	48.95	1	21,808	0.00%
2024/04/12	62	49.30	0	0.00	49.05	62	21,657	0.29%
2024/04/11	13	49.57	0.1	49.66	49.70	12.9	21,353	0.06%
2024/04/09	1.8	48.98	9.1	49.27	49.45	-7.3	20,642	-0.04%
2024/04/08	2.3	48.25	0	0.00	48.35	2.3	20,144	0.01%
2024/04/03	3	48.45	0	0.00	48.05	3	20,142	0.01%
2024/04/02	0	0.00	0	48.95	48.95	0	20,059	0.00%
2024/04/01	8.5	48.96	0	48.85	48.95	8.5	20,092	0.04%
2024/03/29	4.1	48.58	7	48.48	48.65	-2.9	19,929	-0.01%
2024/03/28	4	48.10	0	0.00	48.25	4	19,806	0.02%
2024/03/27	2.2	48.11	1	48.10	48.20	1.2	19,792	0.01%
2024/03/26	3	47.98	4.8	48.22	48.35	-1.8	19,800	-0.01%
2024/03/25	7	48.05	0	0.00	48.10	7	19,822	0.04%
2024/03/22	13	48.74	1.1	48.45	48.55	11.9	19,755	0.06%
2024/03/21	23	48.07	21	48.45	48.55	2	19,329	0.01%
2024/03/20	11	47.74	12.2	47.83	47.50	-1.2	19,083	-0.01%
2024/03/19	11	47.47	14	47.78	47.75	-3	19,384	-0.02%
2024/03/18	4.5	47.90	0.2	47.35	47.55	4.3	19,301	0.02%
2024/03/15	19.1	47.83	10.2	47.72	47.65	8.9	19,158	0.05%
2024/03/14	2.1	48.04	10.1	48.11	48.30	-8	18,269	-0.04%
2024/03/13	1	46.70	10	46.63	46.80	-9	17,370	-0.05%
2024/03/12	9.2	46.20	2.1	46.17	46.50	7.1	17,141	0.04%
2024/03/11	4.5	46.10	5.3	46.22	46.05	-0.8	16,726	0.00%
2024/03/08	1.4	45.14	15.1	44.99	45.30	-13.7	16,215	-0.08%
2024/03/07	1	44.90	3.3	44.81	44.85	-2.3	15,741	-0.01%
2024/03/06	3	44.60	16.6	44.61	44.55	-13.6	15,652	-0.09%
2024/03/05	0.2	44.83	5	44.72	44.65	-4.8	15,917	-0.03%
2024/03/04	12	44.72	0	0.00	44.65	12	15,905	0.08%
2024/03/01	7.4	44.70	10	44.75	44.65	-2.6	15,930	-0.02%
2024/02/29	3	44.90	0.1	44.85	45.05	2.9	15,994	0.02%
2024/02/27	4	44.29	0	0.00	44.30	4	15,657	0.03%
2024/02/26	5.7	44.42	0	0.00	44.30	5.7	15,576	0.04%
2024/02/23	2	44.75	0	0.00	44.45	2	15,466	0.01%
2024/02/22	0	0.00	1	44.80	44.90	-1	15,679	-0.01%
2024/02/20	0	0.00	0	45.00	45.10	0	15,713	0.00%
2024/02/19	3	45.00	1	44.90	45.00	2	15,792	0.01%
2024/02/16	0.2	44.45	0	0.00	44.55	0.2	15,816	0.00%
2024/02/05	1.3	43.91	0	0.00	43.90	1.3	15,847	0.01%
2024/02/02	0	0.00	2	44.10	44.10	-2	15,646	-0.01%
2024/01/30	2.4	44.02	0	0.00	43.90	2.4	15,388	0.02%
2024/01/29	1.2	44.32	0	44.50	44.40	1.2	15,324	0.01%
2024/01/26	0	0.00	0	44.35	44.50	0	15,340	0.00%
2024/01/24	1	44.05	0	0.00	44.20	1	15,325	0.01%
2024/01/23	1	44.20	0	0.00	44.20	1	15,272	0.01%
2024/01/22	0	0.00	6	43.85	43.85	-6	15,315	-0.04%
2024/01/19	20	43.44	12	43.47	43.80	8	15,261	0.05%
2024/01/18	1	43.30	1.3	43.37	43.30	-0.3	15,132	0.00%
2024/01/17	8.1	43.47	1	43.30	43.30	7.1	14,958	0.05%
2024/01/16	7.3	43.91	0	0.00	44.00	7.3	14,499	0.05%
2024/01/15	1	44.60	1	44.50	44.45	0	14,262	0.00%
2024/01/12	5	44.53	0	0.00	44.50	5	14,417	0.03%
2024/01/11	2.1	44.67	0	0.00	44.60	2.1	14,442	0.01%
2024/01/10	0.1	44.80	0	0.00	44.70	0.1	14,537	0.00%
2024/01/09	6.6	44.84	0	0.00	44.75	6.6	14,551	0.05%
2024/01/08	0	0.00	2	45.30	45.10	-2	14,471	-0.01%
2024/01/04	5	44.78	0	0.00	44.70	5	14,633	0.03%
2023/12/29	30	45.65	30	45.75	45.75	0	14,897	0.00%
2023/12/28	0	0.00	1	45.70	45.80	-1	15,058	-0.01%
2023/12/27	0	0.00	2	45.45	45.45	-2	15,076	-0.01%
2023/12/26	2	45.18	1.2	45.16	45.20	0.8	15,031	0.01%
2023/12/25	1	44.80	1	45.00	44.85	0	15,071	0.00%
2023/12/22	1.1	44.71	1	44.80	44.65	0.1	15,129	0.00%
2023/12/21	1.1	44.70	1	44.75	44.70	0.1	15,143	0.00%
2023/12/20	0	0.00	1	45.05	44.85	-1	15,167	-0.01%
2023/12/19	3	44.97	3	45.00	44.90	0	15,132	0.00%
2023/12/18	1	45.50	0	0.00	45.50	1	15,242	0.01%
2023/12/15	1	45.80	7	45.95	45.85	-6	15,385	-0.04%
2023/12/14	22	45.30	3	45.87	45.90	19	15,090	0.13%
2023/12/13	5	44.76	0	0.00	44.70	5	14,626	0.03%
2023/12/12	24	44.70	1	44.75	44.75	23	14,668	0.16%
2023/12/11	0.1	44.85	0.2	44.80	44.85	-0.1	14,610	0.00%
2023/12/08	1	44.90	0	0.00	44.85	1	14,513	0.01%
2023/12/07	4.1	45.01	0	0.00	45.00	4.1	14,380	0.03%
2023/12/05	2.1	45.70	0	0.00	45.55	2.1	14,051	0.01%
2023/12/04	1	46.25	0	0.00	46.25	1	13,799	0.01%
2023/11/30	0.3	45.95	0	0.00	46.50	0.3	13,738	0.00%
2023/11/29	1	45.75	0	0.00	45.75	1	13,300	0.01%
2023/11/27	0	0.00	4	46.20	45.75	-4	13,497	-0.03%
2023/11/24	0	0.00	6	46.15	46.30	-6	13,412	-0.04%
2023/11/22	0	0.00	0	46.15	46.30	0	13,527	0.00%
2023/11/21	0	0.00	1	46.00	46.15	-1	13,506	-0.01%
2023/11/20	0	0.00	0	45.85	45.70	0	13,372	0.00%
2023/11/16	0	0.00	14	45.64	45.65	-14	13,339	-0.11%
2023/11/15	0	0.00	2	45.85	45.75	-2	13,178	-0.02%
2023/11/09	0	0.00	0.1	45.10	45.15	-0.1	13,107	0.00%
2023/11/06	1	45.30	1	45.45	45.35	0	13,650	0.00%
2023/11/03	0	0.00	3	45.26	45.35	-3	13,730	-0.02%
2023/11/02	0	0.00	1	44.95	44.85	-1	13,962	-0.01%
2023/11/01	1	44.30	0	0.00	44.30	1	13,947	0.01%
2023/10/30	1.1	44.21	0	0.00	43.95	1.1	14,634	0.01%
2023/10/27	0	44.00	0	0.00	44.20	0	15,080	0.00%
2023/10/26	2	43.80	0	0.00	43.85	2	15,462	0.01%
2023/10/25	0	0.00	8	44.18	44.15	-8	15,491	-0.05%
2023/10/24	2	44.08	3	44.15	44.15	-1	15,975	-0.01%
2023/10/23	2	44.11	0	0.00	44.10	2	16,353	0.01%
2023/10/20	6.1	44.66	0	0.00	44.70	6.1	16,283	0.04%
2023/10/19	0.1	45.10	6	44.98	45.10	-5.9	16,017	-0.04%
2023/10/18	1	45.30	4	45.44	45.60	-3	15,992	-0.02%
2023/10/17	1	45.15	0	0.00	45.25	1	15,862	0.01%
2023/10/13	0	0.00	0	45.55	45.30	0	16,348	0.00%
2023/10/12	0	0.00	0.9	45.84	46.15	-0.9	16,565	-0.01%
2023/10/11	0	0.00	12	45.19	45.95	-12	16,466	-0.07%
2023/10/05	1.1	43.78	0	0.00	44.05	1.1	16,381	0.01%
2023/10/04	3.2	43.68	2.4	43.68	43.55	0.8	16,486	0.00%
2023/10/03	6	44.15	0	0.00	44.00	6	16,314	0.04%
2023/10/02	3.1	44.54	0	0.00	44.50	3.1	16,316	0.02%
2023/09/28	5	44.75	0	0.00	44.55	5	16,601	0.03%
2023/09/27	1	44.45	0	0.00	44.60	1	16,568	0.01%
2023/09/26	3.1	44.51	0	0.00	44.45	3.1	16,547	0.02%
2023/09/25	1	44.70	0	0.00	44.85	1	16,456	0.01%
2023/09/22	2	44.73	2.1	44.85	44.70	0	16,512	0.00%
2023/09/21	18.1	45.07	0	0.00	44.90	18.1	16,526	0.11%
2023/09/20	1	45.80	0	0.00	45.70	1	16,348	0.01%
2023/09/19	0	46.39	0	0.00	46.35	0	16,310	0.00%
2023/09/15	0	46.65	1.1	46.70	46.65	-1.1	16,421	-0.01%
2023/09/14	2	46.75	0	46.75	46.90	2	16,289	0.01%
2023/09/13	0	0.00	0	46.61	46.75	0	16,345	0.00%
2023/09/12	0	0.00	3	46.53	46.65	-3	16,622	-0.02%
2023/09/11	0	0.00	0	46.30	46.55	0	16,620	0.00%
2023/09/08	0	0.00	6	46.16	46.30	-6	16,744	-0.04%
2023/09/07	0	45.80	0	0.00	45.70	0	17,001	0.00%
2023/09/06	3	45.80	0	0.00	45.80	3	17,246	0.02%
2023/09/05	0	46.45	0	46.70	46.45	0	17,354	0.00%
2023/09/04	0.2	46.45	0.1	46.60	46.65	0.2	17,791	0.00%
2023/08/31	1.2	45.75	0	0.00	45.60	1.2	17,967	0.01%
2023/08/30	0	0.00	7	46.00	46.10	-7	18,138	-0.04%
2023/08/29	0	0.00	0.1	45.60	46.05	-0.1	18,240	0.00%
2023/08/28	1	45.20	0	0.00	45.40	1	18,361	0.01%
2023/08/25	0	44.65	1	44.65	44.50	-1	19,481	-0.01%
2023/08/24	0	44.70	1	44.50	44.65	-1	19,716	0.00%
2023/08/23	4	44.64	0	0.00	44.70	4	20,015	0.02%
2023/08/22	1.1	44.91	0	0.00	45.00	1.1	20,119	0.01%
2023/08/18	0	0.00	1	45.10	45.20	-1	20,446	0.00%
2023/08/17	1.2	44.78	0	0.00	45.30	1.2	20,594	0.01%
2023/08/16	2	44.85	3.5	45.06	45.10	-1.5	20,645	-0.01%
2023/08/15	1.1	45.40	0	0.00	45.40	1.1	21,046	0.01%
2023/08/14	6	45.30	1	45.60	45.40	5	21,344	0.02%
2023/08/11	5	46.57	6	46.95	46.45	-1	21,395	0.00%
2023/08/10	1	46.55	0	0.00	46.60	1	21,437	0.00%
2023/08/09	7	46.60	2	46.48	46.45	5	21,514	0.02%
2023/08/08	2	46.85	5	46.98	47.05	-3	21,727	-0.01%
2023/08/07	0	0.00	3	46.55	46.45	-3	21,777	-0.01%
2023/08/04	25	46.25	0	0.00	46.30	25	21,795	0.11%
2023/08/02	5	46.07	27	46.39	46.20	-22	21,721	-0.10%
2023/08/01	1	46.90	5	46.76	47.25	-4	21,359	-0.02%
2023/07/31	11	46.02	0	46.00	45.75	11	20,808	0.05%
2023/07/28	0	45.75	0	0.00	45.75	0	20,486	0.00%
2023/07/27	19	45.85	19.1	45.88	46.00	-0.1	20,452	0.00%
2023/07/26	7.1	45.26	4.1	45.23	45.35	3	20,136	0.01%
2023/07/25	2	44.50	1	44.30	44.55	1	19,903	0.01%
2023/07/24	1	44.15	1.7	44.14	44.20	-0.6	19,925	0.00%
2023/07/21	3	44.50	0	0.00	44.40	3	20,007	0.02%
2023/07/20	3	44.70	1	44.65	44.75	2	20,025	0.01%
2023/07/19	1	44.50	3	44.77	44.50	-2	19,914	-0.01%
2023/07/18	3	45.05	1.1	45.00	45.05	1.9	19,807	0.01%
2023/07/17	2	44.85	2.5	44.78	45.00	-0.5	19,538	0.00%
2023/07/14	0	0.00	11	43.91	44.10	-11	19,244	-0.06%
2023/07/13	1	43.80	0	44.20	43.60	1	19,219	0.01%
2023/07/12	10	43.95	4	43.90	44.00	6	19,104	0.03%
2023/07/11	12	43.61	1.1	43.69	43.60	10.9	19,068	0.06%
2023/07/10	0.2	42.80	0	0.00	42.65	0.2	19,014	0.00%
2023/07/07	4	42.23	1	42.15	42.25	3	18,995	0.02%
2023/07/06	3.1	42.69	12	42.90	42.50	-8.9	18,948	-0.05%
2023/07/05	10.1	43.40	0	0.00	43.20	10.1	18,679	0.05%
2023/07/04	0.1	43.30	5	43.10	43.05	-4.9	18,804	-0.03%
2023/07/03	3	43.20	0	0.00	43.30	3	18,884	0.02%
2023/06/30	1	43.25	25	43.29	43.15	-24	19,065	-0.13%
2023/06/29	3	43.53	0	0.00	43.40	3	19,023	0.02%
2023/06/28	2.1	43.51	0.2	43.65	43.65	1.9	18,959	0.01%
2023/06/27	32	44.02	4	44.01	44.15	28	18,865	0.15%
2023/06/21	0	0.00	0.1	44.38	44.40	-0.1	18,796	0.00%
2023/06/20	1	44.15	7	44.21	44.35	-6	18,939	-0.03%
2023/06/19	7.1	43.72	1.5	43.95	43.90	5.6	19,245	0.03%
2023/06/16	1	44.30	23	44.18	43.90	-22	19,296	-0.11%
2023/06/15	20	44.45	1	44.41	44.35	19	19,510	0.10%
2023/06/14	1	44.35	0.1	44.40	44.60	0.9	19,815	0.00%
2023/06/13	0.1	44.25	0	0.00	44.10	0.1	20,165	0.00%
2023/06/12	5.3	44.33	6	44.35	44.05	-0.7	20,040	0.00%
2023/06/09	16	44.49	0	0.00	44.60	16	20,220	0.08%
2023/06/08	3	44.67	0	0.00	44.60	3	20,265	0.01%
2023/06/07	26	45.29	0.2	45.40	45.40	25.8	20,307	0.13%
2023/06/06	0	0.00	4	45.35	45.25	-4	20,210	-0.02%
2023/06/05	0	0.00	3.2	45.38	45.25	-3.2	20,213	-0.02%
2023/06/02	5	44.25	3.1	44.30	44.45	2	19,891	0.01%
2023/06/01	4	44.05	0	0.00	44.00	4	19,911	0.02%
2023/05/31	0	44.50	5	44.50	44.30	-5	19,733	-0.03%
2023/05/30	3	44.68	0.3	44.80	44.50	2.7	18,585	0.01%
2023/05/29	2.1	44.89	3	45.30	44.75	-0.9	18,760	0.00%
2023/05/26	2.2	43.91	6.1	44.20	43.90	-3.9	18,509	-0.02%
2023/05/25	1	44.20	1	44.10	44.05	0	18,466	0.00%
2023/05/24	0	0.00	5	44.50	44.80	-5	18,428	-0.03%
2023/05/23	0	44.80	0	0.00	44.80	0	18,451	0.00%
2023/05/22	0.1	45.00	0	0.00	45.15	0.1	18,615	0.00%
2023/05/19	1	45.15	8	45.10	45.15	-7	18,867	-0.04%
2023/05/18	0.1	44.25	2	44.30	44.40	-1.9	18,393	-0.01%
2023/05/17	0.4	43.45	20.1	43.75	43.95	-19.7	18,294	-0.11%
2023/05/16	1	43.60	2.2	43.50	43.60	-1.2	18,227	-0.01%
2023/05/15	5	43.40	0	0.00	43.35	5	18,107	0.03%
2023/05/12	13.1	42.87	1	42.65	42.65	12.1	18,034	0.07%
2023/05/11	1	43.25	10.6	43.56	43.70	-9.6	17,729	-0.05%
2023/05/09	5	43.40	2	43.25	43.50	3	17,476	0.02%
2023/05/05	0.2	42.60	2	42.40	42.65	-1.9	17,742	-0.01%
2023/05/04	0	42.35	2	42.20	42.50	-2	18,392	-0.01%
2023/05/03	0.1	42.40	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	5.1	42.22	0	0.00	42.50	5.1	19,081	0.03%
2023/04/28	0.2	42.45	1	42.39	42.45	-0.9	19,559	0.00%
2023/04/27	0.1	42.28	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	1.1	42.03	0	0.00	42.35	1.1	19,928	0.01%
2023/04/25	0	42.60	0	0.00	42.60	0	20,081	0.00%
2023/04/24	0	42.65	12	42.55	42.65	-12	20,163	-0.06%
2023/04/21	1	42.50	0	0.00	42.70	1	20,326	0.00%
2023/04/20	10.1	42.65	0	0.00	42.95	10.1	20,474	0.05%
2023/04/19	3.1	42.76	0	0.00	42.75	3.1	21,138	0.01%
2023/04/18	0	43.05	0	0.00	43.10	0	21,287	0.00%
2023/04/17	0	0.00	0	43.15	43.20	0	21,528	0.00%
2023/04/14	0	0.00	1	43.00	43.15	-1	21,676	0.00%
2023/04/13	0.1	42.70	0	42.70	42.60	0.1	21,991	0.00%
2023/04/12	0.1	42.80	0	0.00	42.95	0.1	23,366	0.00%
2023/04/11	1.1	42.41	0.2	42.55	42.65	0.9	23,436	0.00%
2023/04/10	0.1	42.50	1.7	42.54	42.55	-1.6	23,472	-0.01%
2023/04/07	0.1	42.25	1	42.25	42.25	-0.9	23,431	0.00%
2023/03/31	11.2	41.67	0	0.00	41.80	11.2	23,594	0.05%
2023/03/30	3	41.67	0	0.00	41.60	3	23,594	0.01%
2023/03/29	0.3	41.80	1.1	41.65	41.85	-0.8	23,677	0.00%
2023/03/28	1	41.55	0	0.00	41.55	1	23,992	0.00%
2023/03/27	1.2	41.21	0	0.00	41.35	1.2	24,166	0.00%
2023/03/24	7	41.37	3	41.30	41.30	4	24,527	0.02%
2023/03/23	1	41.45	20	41.18	41.55	-19	24,585	-0.08%
2023/03/21	1	40.50	0	0.00	40.75	1	24,426	0.00%
2023/03/20	20.2	40.27	0	0.00	40.20	20.2	24,598	0.08%
2023/03/17	15	40.90	1	41.00	41.00	14	24,387	0.06%
2023/03/16	14.5	40.69	0	0.00	40.50	14.5	24,373	0.06%
2023/03/15	0	41.95	0	0.00	41.50	0	24,276	0.00%
2023/03/14	7	41.71	5	41.74	41.55	2	24,661	0.01%
2023/03/13	3.1	42.12	0.1	42.20	42.30	3	24,935	0.01%
2023/03/10	6.4	42.80	1	42.70	42.70	5.4	25,078	0.02%
2023/03/09	2	43.70	0	0.00	43.65	2	25,129	0.01%
2023/03/08	2	43.35	0	0.00	43.75	2	25,940	0.01%
2023/03/07	0	0.00	43	43.67	43.75	-43	26,525	-0.16%
2023/03/06	2	43.60	0	0.00	43.60	2	26,702	0.01%
2023/03/03	2	43.00	0	0.00	42.90	2	26,792	0.01%
2023/03/02	15	42.65	15	42.90	43.00	0	26,977	0.00%
2023/03/01	133.2	42.71	136	42.89	42.75	-2.8	27,137	-0.01%	大買/大賣/
2023/02/24	10	43.40	12	43.48	43.45	-2	26,962	-0.01%
2023/02/23	2	43.30	0	0.00	43.30	2	26,909	0.01%
2023/02/22	2.2	43.35	23	43.40	43.35	-20.9	26,842	-0.08%
2023/02/21	11	43.72	11	43.79	43.85	0	26,799	0.00%
2023/02/20	46.1	44.37	4.2	44.42	44.45	41.9	26,879	0.16%
2023/02/17	25	43.70	3.1	43.93	44.00	21.9	26,840	0.08%
2023/02/16	2	42.90	0	0.00	43.05	2	26,950	0.01%
2023/02/15	1.1	42.85	0	0.00	42.95	1.1	27,722	0.00%
2023/02/14	0.1	43.50	7.2	43.24	43.60	-7.1	27,665	-0.03%
2023/02/08	2	42.85	0	0.00	42.85	2	27,871	0.01%
2023/02/07	1.2	42.92	8	42.99	42.80	-6.8	27,990	-0.02%
2023/02/06	3	42.88	0	0.00	42.65	3	28,020	0.01%
2023/02/03	6.1	43.49	1	43.45	43.30	5.1	27,859	0.02%
2023/02/02	2	43.98	9.2	43.83	44.05	-7.2	27,739	-0.03%
2023/02/01	0	0.00	6	42.94	43.00	-6	27,346	-0.02%
2023/01/31	0	0.00	1	42.70	42.55	-1	27,273	0.00%
2023/01/30	1	42.45	15	42.71	42.70	-14	27,171	-0.05%
2023/01/17	2	41.83	2	42.00	42.00	0	26,752	0.00%
2023/01/16	2	41.88	0	0.00	41.75	2	26,590	0.01%
2023/01/13	0	0.00	136	42.10	41.80	-136	27,003	-0.50%	大賣/鉅額交易
2023/01/12	135	41.70	0	0.00	41.70	135	27,100	0.50%	大買/鉅額交易
2023/01/11	1.1	41.46	10	41.65	41.40	-8.9	27,226	-0.03%
2023/01/10	0	41.70	0	0.00	41.70	0	27,398	0.00%
2023/01/09	1.1	42.00	6.1	41.45	42.00	-5	27,590	-0.02%
2023/01/06	0	0.00	2	40.65	40.75	-2	27,378	-0.01%
2023/01/05	1	40.25	8.5	40.24	40.25	-7.5	28,347	-0.03%
2023/01/04	0.2	40.05	11	40.01	39.95	-10.8	28,290	-0.04%
2023/01/03	7	39.99	3	39.87	39.95	4	28,532	0.01%
2022/12/30	107.3	39.77	152	39.98	40.00	-44.7	28,201	-0.16%	大買/大賣/
2022/12/29	0.2	40.38	0.3	40.30	40.10	-0.1	26,812	0.00%
2022/12/28	0.1	40.95	0	41.00	40.65	0.1	27,146	0.00%
2022/12/27	0	41.10	2	41.20	41.15	-2	27,356	-0.01%
2022/12/26	0	0.00	2	40.95	41.00	-2	27,657	-0.01%
2022/12/23	5	41.20	2.2	40.76	41.15	2.8	28,154	0.01%
2022/12/22	3	40.23	2	40.00	40.40	1	28,137	0.00%
2022/12/21	1.6	39.97	0.1	40.20	40.00	1.5	28,540	0.01%
2022/12/20	2	40.00	137.2	40.00	40.15	-135.2	28,645	-0.47%	大賣/鉅額交易
2022/12/16	13.1	40.12	6	40.40	40.20	7.1	28,483	0.02%
2022/12/15	137.1	40.65	1	40.40	40.60	136.1	28,536	0.48%	大買/鉅額交易
2022/12/14	76	40.87	61	41.05	40.90	15	28,476	0.05%
2022/12/13	4	40.94	0	0.00	40.95	4	28,389	0.01%
2022/12/12	139.6	40.30	272	40.69	41.00	-132.4	28,282	-0.47%	大買/大賣/鉅額交易
2022/12/09	5.1	40.99	0	0.00	41.10	5.1	28,268	0.02%
2022/12/08	4.2	40.86	0	0.00	40.75	4.2	28,141	0.01%
2022/12/07	5.2	41.57	1	41.95	41.40	4.2	28,225	0.01%
2022/12/06	10.7	41.78	2	41.60	41.40	8.7	28,216	0.03%
2022/12/05	155	43.21	5.1	42.93	42.85	149.9	27,965	0.54%	大買/鉅額交易
2022/12/02	163	43.81	134	44.00	44.00	29	27,585	0.11%	大買/大賣/
2022/12/01	20.1	43.92	0	0.00	44.15	20.1	27,673	0.07%
2022/11/30	8	43.71	1	43.80	43.55	7	27,240	0.03%
2022/11/29	16	42.54	8	42.81	43.45	8	26,436	0.03%
2022/11/28	0	42.15	0	0.00	42.00	0	26,038	0.00%
2022/11/25	3	42.68	1.3	42.95	42.55	1.7	26,098	0.01%
2022/11/23	2	42.70	1	42.70	42.75	1	26,779	0.00%
2022/11/22	1	41.85	0	0.00	42.20	1	26,833	0.00%
2022/11/21	0	42.10	0	0.00	42.10	0	26,610	0.00%
2022/11/18	1	41.80	0	0.00	41.90	1	26,485	0.00%
2022/11/16	1	41.90	0	0.00	41.70	1	26,379	0.00%
2022/11/15	0.1	42.30	14	42.17	42.40	-13.9	26,222	-0.05%
2022/11/14	3.2	41.86	0	0.00	41.75	3.2	25,892	0.01%
2022/11/11	3	41.73	8.3	41.75	41.90	-5.3	25,414	-0.02%
2022/11/10	0	0.00	2.4	39.66	39.65	-2.4	24,727	-0.01%
2022/11/09	1	40.10	0	0.00	40.15	1	24,595	0.00%
2022/11/08	0	39.75	1	39.80	39.70	-1	24,398	0.00%
2022/11/04	3	38.62	1	38.85	38.95	2	24,403	0.01%
2022/11/03	3	38.45	1	38.70	38.85	2	24,406	0.01%
2022/11/02	0	0.00	2	38.35	38.50	-2	24,309	-0.01%
2022/11/01	0	38.20	0.1	38.20	38.10	-0.1	24,291	0.00%
2022/10/31	2	38.03	2	37.80	37.80	0	24,394	0.00%
2022/10/28	0	0.00	5	38.10	38.25	-5	24,292	-0.02%
2022/10/27	5.2	38.82	0	0.00	38.50	5.2	24,119	0.02%
2022/10/26	10	37.90	4	38.45	38.50	6	24,305	0.02%
2022/10/25	8	37.18	1.1	37.30	37.50	6.9	24,108	0.03%
2022/10/24	4.1	37.13	12	37.12	37.00	-7.9	24,068	-0.03%
2022/10/21	10.4	36.74	18	36.56	36.55	-7.6	24,012	-0.03%
2022/10/20	9	37.53	2	37.38	37.85	7	23,418	0.03%
2022/10/19	2	38.33	0	0.00	38.30	2	23,093	0.01%
2022/10/18	9	38.15	1	37.90	38.15	8	22,896	0.04%
2022/10/17	2	36.96	9	37.89	37.65	-7	22,912	-0.03%
2022/10/14	17	38.10	3	37.95	37.65	14	22,757	0.06%
2022/10/13	21.9	37.90	7	38.09	37.45	14.9	22,489	0.07%
2022/10/12	2	39.50	0	0.00	39.55	2	21,438	0.01%
2022/10/11	7	39.70	8	39.60	39.60	-1	21,428	0.00%
2022/10/05	10	40.75	1	40.45	40.75	9	21,353	0.04%
2022/10/04	5.1	39.35	0	0.00	39.55	5.1	21,088	0.02%
2022/10/03	3.3	39.05	6	39.10	39.00	-2.7	20,804	-0.01%
2022/09/30	5.2	39.58	4	39.65	39.95	1.2	20,796	0.01%
2022/09/29	13.4	39.93	66	39.81	40.15	-52.6	20,805	-0.25%
2022/09/28	54.4	40.00	10	40.04	39.80	44.4	20,810	0.21%
2022/09/27	23.1	41.04	0	0.00	40.95	23.1	20,639	0.11%
2022/09/26	1.1	41.52	2	41.55	41.50	-0.9	21,366	0.00%
2022/09/23	2	41.75	0	0.00	42.10	2	21,834	0.01%
2022/09/22	7.1	41.54	2	41.55	41.65	5.1	22,219	0.02%
2022/09/21	7	42.80	0	0.00	42.55	7	22,120	0.03%
2022/09/20	0	0.00	2	43.15	43.05	-2	22,130	-0.01%
2022/09/19	0.1	42.90	1	42.85	42.75	-0.9	22,164	0.00%
2022/09/16	0	42.85	2	42.71	42.80	-2	22,159	-0.01%
2022/09/15	3.2	43.13	0	0.00	43.10	3.2	22,064	0.01%
2022/09/14	5.6	42.83	0	0.00	42.85	5.6	22,111	0.03%
2022/09/13	4.1	43.80	0	0.00	43.65	4.1	22,175	0.02%
2022/09/12	1	43.90	5	43.65	44.05	-4	22,134	-0.02%
2022/09/08	2.1	43.15	1	43.10	43.15	1.1	22,224	0.00%
2022/09/07	10.3	43.23	6	43.33	43.15	4.3	22,064	0.02%
2022/09/06	6	44.21	0	0.00	44.25	6	21,669	0.03%
2022/09/05	3.1	44.05	22	44.04	44.05	-18.9	21,726	-0.09%
2022/09/02	1	44.20	0	0.00	44.05	1	21,799	0.00%
2022/08/31	2	44.25	3	44.37	44.55	-1	21,355	0.00%
2022/08/30	10.5	44.57	0	0.00	44.45	10.5	21,176	0.05%
2022/08/29	2	45.43	0	0.00	45.60	2	20,453	0.01%
2022/08/25	9	46.61	0	0.00	46.55	9	20,411	0.04%
2022/08/23	2	46.40	0	0.00	46.35	2	21,202	0.01%
2022/08/22	1	47.00	0	0.00	46.85	1	21,431	0.00%
2022/08/19	1	47.30	2	47.35	47.50	-1	21,698	0.00%
2022/08/16	1	47.10	0	0.00	47.10	1	22,832	0.00%
2022/08/15	0.5	47.40	6	47.50	47.30	-5.5	22,986	-0.02%
2022/08/12	25.1	47.15	0	0.00	47.25	25.1	23,091	0.11%
2022/08/11	1	46.65	1	46.50	47.20	0	23,318	0.00%
2022/08/10	1	46.10	10	46.20	46.40	-9	23,541	-0.04%
2022/08/09	1	45.95	2	46.10	46.10	-1	23,832	0.00%
2022/08/08	13	46.08	0	0.00	46.15	13	24,081	0.05%
2022/08/05	1	45.75	0	0.00	45.75	1	24,454	0.00%
2022/08/04	1	44.70	1	44.95	44.85	0	24,900	0.00%
2022/08/03	2	44.85	0	0.00	44.95	2	25,328	0.01%
2022/08/02	2.4	44.66	0	0.00	44.85	2.4	25,763	0.01%
2022/08/01	1	45.35	0	0.00	45.45	1	25,797	0.00%
2022/07/29	4	45.63	0	0.00	45.50	4	25,923	0.02%
2022/07/28	0.1	45.75	2.2	45.53	45.80	-2.1	26,137	-0.01%
2022/07/27	2	45.08	0	0.00	45.25	2	26,025	0.01%
2022/07/26	3	45.80	1	45.40	45.60	2	25,939	0.01%
2022/07/25	3	45.25	5	45.01	45.55	-2	25,920	-0.01%
2022/07/22	1	45.00	1	45.00	45.00	0	26,096	0.00%
2022/07/21	3	44.42	6	44.32	45.05	-3	25,997	-0.01%
2022/07/20	21	44.99	2	45.05	44.90	19	25,840	0.07%
2022/07/19	8	44.98	0	0.00	44.95	8	25,852	0.03%
2022/07/18	4	44.68	0	0.00	45.20	4	25,908	0.02%
2022/07/15	0	44.40	1	44.35	44.15	-1	25,818	0.00%
2022/07/14	1	45.05	0	0.00	45.00	1	25,713	0.00%
2022/07/13	13	45.38	1	45.05	45.50	12	25,681	0.05%
2022/07/12	0	44.23	3	44.20	43.80	-3	25,547	-0.01%
2022/07/08	2	45.08	0	0.00	44.80	2	25,391	0.01%
2022/07/07	6	44.88	2	45.30	45.05	4	25,204	0.02%
2022/07/06	4.2	45.39	11	44.98	44.95	-6.8	24,767	-0.03%
2022/07/05	0	0.00	4	46.15	46.75	-4	24,464	-0.02%
2022/07/04	6	45.33	0	0.00	45.50	6	24,130	0.02%
2022/07/01	10.4	49.91	10	50.20	49.70	0.4	23,435	0.00%
2022/06/30	2.9	51.33	0	0.00	50.90	2.9	22,938	0.01%
2022/06/29	0	52.90	0	0.00	52.80	0	22,573	0.00%
2022/06/28	12	53.64	0	0.00	53.80	12	22,282	0.05%
2022/06/27	0	0.00	1	53.90	53.50	-1	22,246	0.00%
2022/06/24	0	0.00	1	53.50	53.40	-1	22,146	0.00%
2022/06/23	1	52.50	0	0.00	53.00	1	22,070	0.00%
2022/06/22	10	54.00	0	0.00	53.00	10	21,859	0.05%
2022/06/21	5	53.86	0	0.00	54.20	5	21,818	0.02%
2022/06/20	2	51.85	3	51.87	51.80	-1	21,646	0.00%
2022/06/17	0	53.10	30	53.05	53.00	-30	21,328	-0.14%
2022/06/16	1	53.80	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	0.00	1	53.40	53.60	-1	21,307	0.00%
2022/06/14	1	53.40	0	0.00	53.40	1	21,655	0.00%
2022/06/13	3	53.20	0	0.00	53.80	3	21,737	0.01%
2022/06/09	0	0.00	1	55.00	54.80	-1	21,695	0.00%
2022/06/06	1	54.50	1	54.20	54.80	0	21,784	0.00%
2022/06/01	1	54.70	1	54.90	54.70	0	22,979	0.00%
2022/05/31	0	0.00	1	54.20	55.70	-1	22,896	0.00%
2022/05/30	5	53.68	0	0.00	54.00	5	22,429	0.02%
2022/05/27	3	52.43	3	52.33	52.60	0	22,288	0.00%
2022/05/26	0	51.70	2	51.85	51.50	-2	22,215	-0.01%
2022/05/25	5.1	51.40	1	51.50	51.40	4.1	22,592	0.02%
2022/05/24	5	52.10	2	52.90	52.00	3	22,536	0.01%
2022/05/23	4	52.35	0	0.00	52.30	4	22,330	0.02%
2022/05/20	1	53.10	0	0.00	52.90	1	22,422	0.00%
2022/05/19	0	53.10	0	0.00	52.70	0	22,386	0.00%
2022/05/18	2	53.80	8	53.24	54.10	-6	22,267	-0.03%
2022/05/17	7	52.63	0	0.00	52.60	7	22,037	0.03%
2022/05/16	2	53.59	2	52.85	53.20	0	21,829	0.00%
2022/05/13	9	54.16	12	54.68	54.30	-3	21,687	-0.01%
2022/05/12	4.1	55.22	6	54.18	54.10	-2	21,631	-0.01%
2022/05/11	22.1	56.27	5	56.58	56.20	17.1	21,071	0.08%
2022/05/10	3	57.83	1	58.00	58.00	2	20,754	0.01%
2022/05/09	5	59.04	3	58.67	58.70	2	20,458	0.01%
2022/05/06	3	61.17	2	61.10	61.20	1	20,385	0.00%
2022/05/05	4	62.38	2	63.00	62.30	2	20,764	0.01%
2022/05/04	1	62.70	21	62.70	62.90	-20	20,627	-0.10%
2022/05/03	0	0.00	50	62.30	62.30	-50	21,465	-0.23%
2022/04/28	0	0.00	2	61.80	62.10	-2	22,381	-0.01%
2022/04/27	1	62.20	0	0.00	62.00	1	22,558	0.00%
2022/04/26	0	0.00	0	63.60	64.00	0	22,855	0.00%
2022/04/22	1	63.20	2	63.85	64.20	-1	23,431	0.00%
2022/04/21	1	63.20	1	63.90	63.90	0	24,414	0.00%
2022/04/20	0	0.00	2	63.90	63.90	-2	25,839	-0.01%
2022/04/19	2	62.95	1	63.10	62.70	1	26,378	0.00%
2022/04/18	1	62.80	1	63.10	62.80	0	27,777	0.00%
2022/04/13	1	65.30	4	65.20	65.40	-3	27,974	-0.01%
2022/04/12	0	0.00	0	64.60	64.90	0	27,981	0.00%
2022/04/11	1	65.00	5	65.30	64.80	-4	28,013	-0.01%
2022/04/07	6	65.22	10	64.80	64.80	-4	28,116	-0.01%
2022/04/06	1	65.00	7	65.10	65.50	-6	28,488	-0.02%
2022/03/30	0	0.00	33	64.29	64.40	-33	28,688	-0.12%
2022/03/29	2	63.70	0	0.00	63.80	2	28,632	0.01%
2022/03/28	15	62.97	15	63.33	63.30	0	28,632	0.00%
2022/03/25	30	63.80	11	63.60	63.50	19	28,679	0.07%
2022/03/24	40	63.88	40	64.30	64.30	0	28,745	0.00%
2022/03/23	0	0.00	50	64.53	64.80	-50	28,715	-0.17%
2022/03/22	2	63.10	0	0.00	63.60	2	28,460	0.01%
2022/03/18	0	0.00	1	63.50	63.30	-1	28,550	0.00%
2022/03/16	11	61.90	0.2	61.80	62.00	10.8	28,028	0.04%
2022/03/14	0	0.00	1	60.90	61.20	-1	27,942	0.00%
2022/03/10	4	59.93	3	60.13	60.30	1	28,069	0.00%
2022/03/09	1	59.10	5	59.10	59.00	-4	27,951	-0.01%
2022/03/08	1	58.40	0	0.00	58.50	1	27,980	0.00%
2022/03/07	6.8	59.35	8	59.46	59.40	-1.2	27,493	0.00%
2022/03/04	2.1	61.60	3	61.50	61.20	-0.9	27,369	0.00%
2022/03/03	8	62.08	0	0.00	62.10	8	27,473	0.03%
2022/03/02	3	61.93	0	0.00	62.00	3	28,000	0.01%
2022/03/01	0	0.00	3	62.27	62.60	-3	28,021	-0.01%
2022/02/25	2	62.00	0	62.10	62.30	2	27,836	0.01%
2022/02/24	4	63.05	2	62.90	63.00	2	27,194	0.01%
2022/02/23	2	63.70	5	63.72	63.70	-3	26,972	-0.01%
2022/02/22	4.1	63.61	0.5	64.00	63.70	3.6	27,302	0.01%
2022/02/17	1	64.80	0	0.00	64.70	1	28,921	0.00%
2022/02/16	1	64.60	20	64.50	64.80	-19	29,058	-0.07%
2022/02/15	1	64.80	8	64.44	64.30	-7	29,080	-0.02%
2022/02/14	35.1	64.01	6	64.28	64.20	29.1	28,997	0.10%
2022/02/11	7.1	65.32	1	65.40	65.60	6.1	28,556	0.02%
2022/02/10	18	65.37	0	0.00	65.80	18	28,542	0.06%
2022/02/09	2	66.00	1	65.90	66.00	1	28,438	0.00%
2022/02/08	5	66.28	1	66.50	66.00	4	28,310	0.01%
2022/02/07	2	65.60	2	65.10	65.70	0	28,037	0.00%
2022/01/26	0.3	63.40	1	63.40	63.30	-0.8	27,436	0.00%
2022/01/25	8.1	62.94	0	0.00	63.00	8.1	27,281	0.03%
2022/01/24	4	64.40	11	64.09	64.30	-7	26,533	-0.03%
2022/01/21	2.1	64.70	23	64.45	64.40	-20.9	26,308	-0.08%
2022/01/20	2	65.20	80	65.51	65.80	-78	25,817	-0.30%
2022/01/19	3.1	66.00	70.3	66.03	66.10	-67.2	25,418	-0.26%
2022/01/18	24	66.79	34	66.84	66.90	-10	25,119	-0.04%
2022/01/17	45	66.77	7.3	66.75	66.50	37.7	24,722	0.15%
2022/01/14	16.1	67.81	11	67.28	67.70	5.1	24,258	0.02%
2022/01/13	13	66.53	26	66.62	67.40	-13	23,316	-0.06%
2022/01/12	16.1	64.65	7	64.46	64.70	9.1	21,953	0.04%
2022/01/11	6.5	63.86	35	63.91	64.50	-28.5	21,511	-0.13%
2022/01/10	0.2	62.00	0	0.00	62.10	0.2	20,409	0.00%
2022/01/07	2	61.90	2	62.10	62.00	0	20,966	0.00%
2022/01/05	1	61.50	0	0.00	61.90	1	21,025	0.00%
2022/01/04	17	61.69	0	0.00	62.00	17	21,301	0.08%
2022/01/03	3	62.17	11	62.55	61.60	-8	21,247	-0.04%
2021/12/30	43	62.61	20	62.50	62.50	23	21,312	0.11%
2021/12/29	7	62.83	166	62.74	63.00	-159	21,562	-0.74%	大賣/鉅額交易
2021/12/28	5	62.24	10	62.20	62.30	-5	21,270	-0.02%
2021/12/24	0	0.00	0.1	61.00	61.10	-0.1	21,269	0.00%
2021/12/23	1	60.30	0	0.00	60.50	1	21,191	0.00%
2021/12/21	0	0.00	1	60.20	60.30	-1	21,880	0.00%
2021/12/20	3	59.90	0	0.00	59.90	3	22,127	0.01%
2021/12/17	0	0.00	8	60.44	60.50	-8	22,128	-0.04%
2021/12/15	2	59.95	0	0.00	59.80	2	23,144	0.01%
2021/12/14	3	60.23	8	60.25	60.20	-5	23,418	-0.02%
2021/12/13	2	61.30	1	61.10	60.70	1	23,489	0.00%
2021/12/10	0.2	60.60	1	60.80	60.50	-0.9	23,478	0.00%
2021/12/08	2	60.70	0	0.00	60.70	2	24,282	0.01%
2021/12/07	25	59.86	2	60.30	60.70	23	24,250	0.09%
2021/12/06	4	59.53	1	59.90	60.00	3	24,185	0.01%
2021/12/03	6	60.08	2	60.00	59.90	4	24,450	0.02%
2021/12/02	1	59.40	1	59.40	59.50	0	24,487	0.00%
2021/12/01	2	59.80	3	59.50	59.90	-1	24,530	0.00%
2021/11/30	15	59.67	0	0.00	60.00	15	24,737	0.06%
2021/11/29	5	59.42	13	59.46	59.30	-8	24,589	-0.03%
2021/11/26	13.1	60.42	25	60.12	60.20	-11.9	24,564	-0.05%
2021/11/25	0	0.00	0.3	61.50	61.60	-0.3	24,616	0.00%
2021/11/24	12	61.41	0	0.00	61.10	12	25,499	0.05%
2021/11/23	18	60.96	0	0.00	60.80	18	26,165	0.07%
2021/11/22	139	61.38	7	61.27	61.10	132	26,300	0.50%	大買/鉅額交易
2021/11/19	64	62.20	12	61.88	61.80	52	26,148	0.20%
2021/11/18	76.2	62.81	13.2	62.91	63.00	63	26,009	0.24%
2021/11/17	21.1	60.85	35	61.38	62.20	-14	25,582	-0.05%
2021/11/16	4	59.70	2.1	59.85	60.00	1.9	24,753	0.01%
2021/11/15	2	60.10	8	59.50	59.70	-6	25,028	-0.02%
2021/11/12	3	58.70	0	0.00	58.90	3	25,037	0.01%
2021/11/10	4	58.53	0	0.00	58.60	4	25,537	0.02%
2021/11/08	14	58.45	1.2	58.51	58.70	12.8	26,117	0.05%
2021/11/04	2	57.90	0	0.00	57.90	2	26,864	0.01%
2021/11/03	1	57.50	0	0.00	57.60	1	27,081	0.00%
2021/11/02	1	57.50	0	0.00	57.40	1	27,239	0.00%
2021/11/01	13	57.93	0	0.00	57.60	13	27,260	0.05%
2021/10/29	2	57.80	2	57.70	58.10	0	27,334	0.00%
2021/10/27	1	58.40	1	58.70	58.70	0	27,635	0.00%
2021/10/26	4	58.93	1	59.00	59.10	3	27,866	0.01%
2021/10/25	2	58.60	3	58.00	58.40	-1	28,078	0.00%
2021/10/22	0	0.00	20	58.33	58.30	-20	29,110	-0.07%
2021/10/21	4	58.80	2	58.90	58.70	2	29,638	0.01%
2021/10/20	1	58.20	0	0.00	58.30	1	30,673	0.00%
2021/10/19	32	58.77	13	58.78	58.40	19	31,486	0.06%
2021/10/18	18	58.72	17	58.71	58.70	1	32,501	0.00%
2021/10/15	27	58.26	21.1	57.51	58.30	5.9	32,787	0.02%
2021/10/14	5	56.72	12	56.40	56.60	-7	33,317	-0.02%
2021/10/13	1	55.90	5	56.84	56.20	-4	33,994	-0.01%
2021/10/12	27	55.96	2	56.20	56.40	25	34,767	0.07%
2021/10/08	0	0.00	1	57.10	57.10	-1	35,161	0.00%
2021/10/07	2	57.40	2.4	57.40	57.10	-0.4	35,822	0.00%
2021/10/06	14	56.84	0	0.00	57.10	14	36,388	0.04%
2021/10/05	0	0.00	6	55.90	56.40	-6	37,311	-0.02%
2021/10/04	0	0.00	1	56.50	56.60	-1	37,369	0.00%
2021/10/01	3	56.67	2	56.70	56.90	1	37,567	0.00%
2021/09/30	12	57.61	0	0.00	57.90	12	37,394	0.03%
2021/09/29	4	57.53	13	57.87	58.00	-9	37,382	-0.02%
2021/09/28	0	0.00	11	59.00	59.00	-11	37,072	-0.03%
2021/09/27	1.1	58.41	4	58.30	58.70	-2.9	36,833	-0.01%
2021/09/24	5	57.89	1	57.90	57.80	4	36,647	0.01%
2021/09/23	18	57.27	0	0.00	57.50	18	36,726	0.05%
2021/09/22	15	56.65	31	56.82	56.80	-16	36,863	-0.04%
2021/09/17	9.1	59.29	0	0.00	58.90	9.1	35,916	0.03%
2021/09/16	10	60.00	0	0.00	59.70	10	35,754	0.03%
2021/09/15	1	59.20	9	59.56	59.50	-8	35,725	-0.02%
2021/09/14	5.1	59.77	1	60.60	59.80	4.1	36,050	0.01%
2021/09/13	15	59.43	7	59.90	59.90	8	35,934	0.02%
2021/09/10	2	59.15	2	59.25	59.20	0	36,179	0.00%
2021/09/08	4	58.73	13	58.38	58.50	-9	36,458	-0.02%
2021/09/07	11.1	59.19	0	0.00	59.20	11.1	36,413	0.03%
2021/09/06	12	59.12	17	59.45	59.20	-5	36,440	-0.01%
2021/09/03	4	59.35	27	59.42	59.60	-23	36,509	-0.06%
2021/09/02	13	58.49	2	58.55	58.70	11	36,261	0.03%
2021/09/01	7.2	59.24	5	59.64	59.20	2.2	36,128	0.01%
2021/08/31	9	59.10	0	0.00	59.60	9	35,983	0.03%
2021/08/30	28	58.90	61	59.00	59.50	-33	35,573	-0.09%
2021/08/27	23	57.06	70.1	56.71	57.70	-47.1	34,791	-0.14%
2021/08/26	0	0.00	1	56.20	56.00	-1	34,212	0.00%
2021/08/25	0	0.00	11	55.82	56.00	-11	34,213	-0.03%
2021/08/24	1	55.60	11	55.36	55.80	-10	34,194	-0.03%
2021/08/23	0	0.00	11	54.45	55.10	-11	34,292	-0.03%
2021/08/20	5	53.66	2	53.50	53.70	3	34,591	0.01%
2021/08/19	6	53.80	6	54.40	53.80	0	35,416	0.00%
2021/08/18	9	54.13	0	0.00	54.40	9	35,187	0.03%
2021/08/17	14	54.38	9	54.60	54.70	5	35,285	0.01%
2021/08/16	2	54.10	4	55.00	54.30	-2	35,474	-0.01%
2021/08/13	1	55.10	5	55.10	55.00	-4	36,182	-0.01%
2021/08/12	3	56.00	6	56.10	56.00	-3	36,421	-0.01%
2021/08/11	54	56.11	7	55.99	56.00	47	37,296	0.13%
2021/08/10	14	55.11	0	0.00	54.90	14	37,950	0.04%
2021/08/09	0	0.00	2	55.25	55.20	-2	38,888	-0.01%
2021/08/06	2	54.90	12	55.08	55.10	-10	39,246	-0.03%
2021/08/04	1	55.80	2	55.70	55.20	-1	42,419	0.00%
2021/08/03	1	55.20	6	55.20	55.40	-5	44,489	-0.01%
2021/08/02	0	0.00	2	55.30	55.80	-2	45,914	0.00%
2021/07/30	2	54.60	0	0.00	54.30	2	46,113	0.00%
2021/07/29	2	54.10	22	54.16	54.80	-20	46,829	-0.04%
2021/07/28	30	53.66	21	53.68	53.80	9	47,764	0.02%
2021/07/27	16	55.14	6	55.42	55.00	10	47,571	0.02%
2021/07/26	67	57.01	11	56.49	56.20	56	48,078	0.12%
2021/07/23	0	0.00	42	60.17	60.30	-42	47,224	-0.09%
2021/07/22	21	58.94	10	59.93	60.10	11	46,760	0.02%
2021/07/21	10	58.12	13	58.42	58.30	-3	46,106	-0.01%
2021/07/20	28.1	58.25	1	58.30	57.90	27.1	46,010	0.06%
2021/07/19	26.5	60.08	0.5	60.30	59.70	26	45,057	0.06%
2021/07/16	3.5	59.34	6.1	59.36	59.80	-2.6	44,842	-0.01%
2021/07/15	4	58.10	11	58.08	58.10	-7	44,376	-0.02%
2021/07/14	22.8	56.97	17	56.83	57.00	5.8	44,314	0.01%
2021/07/13	3.3	56.47	13	56.34	56.10	-9.8	44,523	-0.02%
2021/07/12	32	56.04	9	56.36	55.70	23	44,050	0.05%
2021/07/09	1	54.10	5.1	53.61	53.80	-4.1	43,356	-0.01%
2021/07/08	30.1	54.40	0	0.00	54.40	30.1	43,206	0.07%
2021/07/07	0	0.00	50	53.70	54.00	-50	43,295	-0.12%
2021/07/06	10	54.30	0	0.00	54.10	10	43,898	0.02%
2021/07/05	2	54.20	1	54.20	54.20	1	44,023	0.00%
2021/07/02	0	0.00	10	54.00	53.90	-10	44,053	-0.02%
2021/07/01	11	53.99	28	54.05	53.90	-17	44,129	-0.04%
2021/06/30	2	53.95	0	0.00	53.90	2	44,225	0.00%
2021/06/29	0	0.00	42	53.60	53.70	-42	44,258	-0.09%
2021/06/28	2	54.25	10	54.30	54.30	-8	44,316	-0.02%
2021/06/25	0	0.00	6	54.57	54.30	-6	44,617	-0.01%
2021/06/24	1	53.60	2	53.70	53.80	-1	44,881	0.00%
2021/06/23	53	53.41	1	54.00	54.10	52	45,398	0.11%
2021/06/22	1	52.70	0	0.00	52.60	1	45,248	0.00%
2021/06/21	48	52.22	45	52.09	52.00	3	45,507	0.01%
2021/06/18	2	53.70	0	53.80	53.60	2	45,701	0.00%
2021/06/17	18	53.73	0.4	54.00	54.00	17.6	45,680	0.04%
2021/06/16	1	53.90	1	54.50	54.30	0	46,507	0.00%
2021/06/15	10	54.43	1.1	54.51	54.30	8.9	46,545	0.02%
2021/06/11	3.1	54.60	11	54.52	54.50	-7.9	46,897	-0.02%
2021/06/10	1	54.20	0	0.00	54.70	1	46,959	0.00%
2021/06/09	2.1	54.06	2	54.05	54.30	0.1	47,718	0.00%
2021/06/08	0	54.80	3	54.70	54.80	-3	48,075	-0.01%
2021/06/07	0	0.00	3	53.77	54.70	-3	49,977	-0.01%
2021/06/04	11	55.17	1	54.90	55.00	10	50,528	0.02%
2021/06/03	10	56.40	0	0.00	55.80	10	51,515	0.02%
2021/06/02	0	0.00	1	56.00	56.30	-1	51,779	0.00%
2021/06/01	2	56.00	0	0.00	55.80	2	51,618	0.00%
2021/05/31	9	55.84	1	56.00	55.90	8	51,771	0.02%
2021/05/28	4	55.40	7.1	55.31	55.50	-3.1	51,748	-0.01%
2021/05/27	9	53.11	10	53.90	54.40	-1	51,388	0.00%
2021/05/26	4	54.05	3	54.00	54.40	1	51,390	0.00%
2021/05/25	1	54.10	19	54.19	54.30	-18	52,113	-0.03%
2021/05/24	27	53.42	0	0.00	53.90	27	52,112	0.05%
2021/05/21	22	54.41	9	54.43	54.20	13	52,164	0.02%
2021/05/20	12.1	53.34	0	0.00	53.30	12.1	51,138	0.02%
2021/05/19	22	53.83	11	53.99	54.30	11	50,805	0.02%
2021/05/18	44	53.44	15	53.13	53.50	29	50,042	0.06%
2021/05/17	30	49.55	26.5	49.18	48.65	3.5	49,415	0.01%
2021/05/14	12	51.58	1	51.90	51.50	11	48,429	0.02%
2021/05/13	26	51.74	22	51.30	51.10	4	47,837	0.01%
2021/05/12	15	52.88	51	53.91	52.30	-36	46,707	-0.08%
2021/05/11	24	57.41	3	57.23	56.60	21	44,799	0.05%
2021/05/10	29	57.35	10.4	57.76	58.20	18.6	42,722	0.04%
2021/05/07	40	54.99	12	55.07	55.10	28	41,585	0.07%
2021/05/06	7	54.37	6	55.43	54.40	1	41,421	0.00%
2021/05/05	15.6	52.96	18.1	53.57	53.60	-2.5	40,596	-0.01%
2021/05/04	4	52.30	19	52.92	51.70	-15	39,590	-0.04%
2021/05/03	12	53.11	1	53.10	52.60	11	38,914	0.03%
2021/04/29	3	52.40	13	52.40	52.30	-10	38,083	-0.03%
2021/04/28	1	52.80	1.2	52.80	53.00	-0.2	37,858	0.00%
2021/04/27	0	0.00	5	52.64	52.90	-5	37,854	-0.01%
2021/04/26	0	0.00	53.1	51.97	52.10	-53.1	37,332	-0.14%
2021/04/23	1	50.70	9	50.78	50.90	-8	37,028	-0.02%
2021/04/22	7	50.81	10	50.50	50.70	-3	37,188	-0.01%
2021/04/21	11	50.88	1	50.80	50.90	10	36,739	0.03%
2021/04/20	1.5	50.97	3	51.27	51.40	-1.5	36,446	0.00%
2021/04/19	1	51.00	4	50.88	51.60	-3	36,139	-0.01%
2021/04/16	10	49.45	0	0.00	49.85	10	35,728	0.03%
2021/04/15	2	49.60	5	49.58	49.80	-3	36,111	-0.01%
2021/04/13	5	49.42	1	49.60	49.00	4	35,813	0.01%
2021/04/12	10	48.71	10.2	48.80	48.80	-0.2	35,490	0.00%
2021/04/09	1	47.15	15	47.22	47.25	-14	34,922	-0.04%
2021/04/08	66	47.60	227	47.60	47.65	-161	34,974	-0.46%	大賣/鉅額交易
2021/04/07	165	47.71	186.1	48.03	48.00	-21.1	35,423	-0.06%	大買/大賣/
2021/04/06	162	47.90	207	48.25	48.00	-45	35,289	-0.13%	大買/大賣/
2021/04/01	25	48.03	6	48.05	47.95	19	35,054	0.05%
2021/03/31	202	48.00	198	48.40	47.95	4	34,785	0.01%	大買/大賣/
2021/03/30	206	47.55	2	47.90	48.00	204	34,421	0.59%	大買/鉅額交易
2021/03/29	0	0.00	179	47.85	48.00	-179	34,025	-0.53%	大賣/鉅額交易
2021/03/26	7	47.10	18.4	47.65	47.60	-11.4	33,554	-0.03%
2021/03/25	190	46.65	4	46.90	46.85	186	32,936	0.56%	大買/鉅額交易
2021/03/24	20	46.75	0	0.00	46.50	20	32,734	0.06%
2021/03/23	20	46.73	196.7	46.64	46.80	-176.7	32,299	-0.55%	大賣/鉅額交易
2021/03/22	46	44.71	1	44.85	45.60	45	31,355	0.14%
2021/03/19	151	45.38	10	44.85	44.60	141	31,210	0.45%	大買/鉅額交易
2021/03/18	0.1	45.55	1	45.55	45.45	-0.9	30,492	0.00%
2021/03/17	0	0.00	1	46.00	45.80	-1	30,786	0.00%
2021/03/16	1	46.60	22	46.36	46.45	-21	30,652	-0.07%
2021/03/15	2	46.80	12	46.68	46.70	-10	30,476	-0.03%
2021/03/12	3	45.65	68	45.71	45.90	-65	29,745	-0.22%
2021/03/11	7.2	45.90	54.1	46.32	45.75	-46.9	29,369	-0.16%
2021/03/10	0	0.00	1	44.55	44.55	-1	27,637	0.00%
2021/03/09	11.3	44.10	106.1	43.71	44.30	-94.8	27,111	-0.35%	大賣/
2021/03/08	0	0.00	1	43.00	42.90	-1	26,040	0.00%
2021/03/05	37	41.96	1	42.60	42.55	36	25,732	0.14%
2021/03/04	2	42.23	0	0.00	42.35	2	26,329	0.01%
2021/03/03	1	42.55	11	42.34	42.55	-10	26,140	-0.04%
2021/03/02	3	41.97	40	42.55	41.90	-37	25,848	-0.14%
2021/02/26	57	43.27	28	42.61	41.95	29	25,574	0.11%
2021/02/25	0	0.00	13	43.17	43.60	-13	24,484	-0.05%
2021/02/24	13	42.86	51	42.95	42.65	-38	23,685	-0.16%
2021/02/23	61	42.31	11	42.50	42.70	50	23,411	0.21%
2021/02/22	0	0.00	20	41.95	42.05	-20	23,044	-0.09%
2021/02/19	1	41.85	16	41.70	41.85	-15	23,212	-0.06%
2021/02/18	1	42.25	2	42.30	42.20	-1	23,510	0.00%
2021/02/17	4	41.78	3	41.63	41.95	1	23,256	0.00%
2021/02/05	0	0.00	34	40.53	40.60	-34	22,569	-0.15%
2021/02/04	0	0.00	1	40.70	40.70	-1	22,690	0.00%
2021/02/03	0	0.00	4	40.28	40.30	-4	23,248	-0.02%
2021/02/02	0	0.00	1	40.30	40.30	-1	23,781	0.00%
2021/02/01	20	39.96	0	0.00	39.90	20	23,619	0.08%
2021/01/29	8	40.06	5	40.10	39.90	3	23,454	0.01%
2021/01/28	14	40.19	0	0.00	40.10	14	23,051	0.06%
2021/01/27	2	40.55	20	40.60	40.50	-18	22,758	-0.08%
2021/01/26	7	40.59	1	40.95	40.50	6	22,636	0.03%
2021/01/25	2	40.93	0	0.00	41.00	2	22,281	0.01%
2021/01/22	20	40.60	0	0.00	40.55	20	22,278	0.09%
2021/01/21	1	40.80	5	40.75	40.65	-4	22,163	-0.02%
2021/01/20	7	41.06	66	40.94	40.65	-59	22,023	-0.27%
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/15	0	0.00	40	42.25	41.80	-40	21,144	-0.19%
2021/01/14	1	42.30	2	42.28	42.50	-1	20,941	0.00%
2021/01/13	0	0.00	41.9	42.31	42.40	-41.9	20,773	-0.20%
2021/01/12	3	42.30	2	42.58	42.30	1	20,539	0.00%
2021/01/11	52	42.61	0	0.00	42.60	52	20,111	0.26%
2021/01/08	92	42.34	16.9	42.50	42.85	75.1	19,630	0.38%
2021/01/07	18	41.85	3.1	41.93	41.90	14.9	19,033	0.08%
2021/01/06	11	41.99	0	0.00	41.55	11	18,772	0.06%
2021/01/05	2	42.08	1	41.85	42.10	1	18,538	0.01%
2021/01/04	4	41.93	20	42.20	42.05	-16	18,450	-0.09%
2020/12/31	11	42.23	3	42.20	42.25	8	18,361	0.04%
2020/12/30	2	41.95	10	41.90	42.20	-8	18,042	-0.04%
2020/12/29	41	41.43	22	41.50	41.35	19	17,439	0.11%
2020/12/28	0	0.00	7.1	41.18	41.30	-7.1	17,426	-0.04%
2020/12/25	14	41.17	0	0.00	41.15	14	17,445	0.08%
2020/12/24	0	0.00	1	41.15	41.00	-1	17,480	-0.01%
2020/12/23	1	40.95	11	41.01	40.95	-10	17,482	-0.06%
2020/12/22	26	41.30	0	0.00	41.05	26	17,563	0.15%
2020/12/18	42	41.29	5	41.20	41.20	37	17,909	0.21%
2020/12/17	2	41.20	0	0.00	41.35	2	17,886	0.01%
2020/12/16	1	41.35	0	0.00	41.55	1	18,034	0.01%
2020/12/15	4	41.26	61	41.49	41.10	-57	18,107	-0.31%
2020/12/14	7	41.94	0	0.00	41.80	7	18,052	0.04%
2020/12/11	62	41.75	4	42.01	41.95	58	17,874	0.32%
2020/12/10	0.1	41.20	7	41.16	41.45	-6.9	17,252	-0.04%
2020/12/09	5.9	40.79	6	40.93	41.00	-0.1	16,918	0.00%
2020/12/08	4	40.40	0	0.00	40.95	4	16,800	0.02%
2020/12/07	14	40.79	1	40.80	40.95	13	16,625	0.08%
2020/12/04	0	0.00	179	40.26	40.75	-179	16,401	-1.09%	大賣/鉅額交易
2020/12/03	0	0.00	2	40.35	40.30	-2	16,082	-0.01%
2020/12/01	11	40.57	4	40.75	40.70	7	15,754	0.04%
2020/11/30	172	41.44	0	0.00	40.40	172	15,706	1.10%	大買/鉅額交易
2020/11/25	5	41.80	0	0.00	41.45	5	15,243	0.03%
2020/11/24	0	0.00	12	41.56	41.50	-12	15,216	-0.08%
2020/11/23	0	0.00	1	41.60	41.70	-1	15,219	-0.01%
2020/11/20	0	0.00	7	41.23	41.30	-7	15,158	-0.05%
2020/11/18	0	0.00	2	41.65	41.80	-2	14,889	-0.01%
2020/11/17	8	41.36	114	41.30	41.50	-106	14,523	-0.73%	大賣/鉅額交易
2020/11/16	3.5	40.74	2	40.90	40.95	1.5	14,234	0.01%
2020/11/13	0	0.00	3	40.40	40.55	-3	14,240	-0.02%
2020/11/12	3	40.50	5	40.30	40.55	-2	14,160	-0.01%
2020/11/11	11	40.60	6.1	40.84	41.25	4.9	13,958	0.04%
2020/11/10	100	40.40	10	40.18	40.40	90	13,287	0.68%
2020/11/09	0.5	39.60	5	39.56	39.60	-4.5	12,736	-0.04%
2020/11/05	0	0.00	178	39.15	39.20	-178	12,944	-1.38%	大賣/鉅額交易
2020/11/04	0	0.00	1	38.95	39.15	-1	13,025	-0.01%
2020/11/03	3	38.82	0	0.00	38.90	3	12,916	0.02%
2020/10/30	0	0.00	1	38.20	38.40	-1	12,953	-0.01%
2020/10/29	17	38.15	0	0.00	38.15	17	12,795	0.13%
2020/10/28	10	38.60	0	0.00	38.60	10	12,906	0.08%
2020/10/23	11	38.50	0	0.00	38.60	11	13,364	0.08%
2020/10/16	33	38.23	0	0.00	38.15	33	13,761	0.24%
2020/10/15	32	38.35	0	0.00	38.20	32	13,918	0.23%
2020/10/14	100	38.65	2	38.60	38.60	98	13,826	0.71%
2020/10/12	0	0.00	1	38.55	38.60	-1	13,841	-0.01%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.65	0	0.00	38.60	1	14,128	0.01%
2020/09/28	0	0.00	1	38.55	38.55	-1	14,372	-0.01%
2020/09/25	2	38.10	0	0.00	38.10	2	14,579	0.01%
2020/09/24	16	38.04	32	38.08	38.00	-16	14,574	-0.11%
2020/09/23	0	0.00	1	38.90	39.00	-1	14,327	-0.01%
2020/09/22	2	38.93	0	0.00	39.00	2	14,432	0.01%
2020/09/21	12	39.26	0	0.00	39.10	12	14,877	0.08%
2020/09/18	2	39.55	0	0.00	39.50	2	14,881	0.01%
2020/09/17	11	39.80	0	0.00	39.65	11	14,810	0.07%
2020/09/16	12.5	40.10	1	40.10	40.20	11.5	14,831	0.08%
2020/09/14	3	39.80	1	40.10	40.10	2	14,989	0.01%
2020/09/11	3	39.88	3.4	39.84	39.90	-0.4	15,115	0.00%
2020/09/08	1	39.45	0	0.00	39.55	1	15,642	0.01%
2020/09/07	3	39.35	0	0.00	39.35	3	15,853	0.02%
2020/09/04	3	39.47	0	0.00	39.45	3	16,308	0.02%
2020/09/03	2	39.70	1	39.75	39.85	1	16,380	0.01%
2020/09/02	4	39.58	0	0.00	39.55	4	16,465	0.02%
2020/09/01	17	39.79	0	0.00	39.85	17	16,564	0.10%
2020/08/31	2	39.85	0	0.00	39.85	2	16,599	0.01%
2020/08/28	0	0.00	2	40.03	39.95	-2	16,722	-0.01%
2020/08/26	1	40.25	0	0.00	40.55	1	17,279	0.01%
2020/08/25	0	0.00	1	40.50	40.50	-1	17,329	-0.01%
2020/08/21	1	39.80	0	0.00	39.85	1	17,819	0.01%
2020/08/18	6	40.46	0	0.00	40.60	6	17,722	0.03%
2020/08/17	0	0.00	1	40.50	40.70	-1	17,842	-0.01%
2020/08/14	0	0.00	1	40.35	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	3	40.65	40.70	-3	17,963	-0.02%
2020/08/12	0	0.00	14	40.14	40.45	-14	17,944	-0.08%
2020/08/11	16	40.00	1	39.95	39.95	15	17,791	0.08%
2020/08/10	1	40.40	5	40.26	40.45	-4	17,663	-0.02%
2020/08/07	11	39.95	0	0.00	39.85	11	17,607	0.06%
2020/08/06	1	40.15	6	40.08	40.20	-5	17,597	-0.03%
2020/08/05	4	39.88	0	0.00	39.85	4	17,608	0.02%
2020/08/04	1	39.70	0	0.00	39.80	1	17,688	0.01%
2020/08/03	5	39.35	0	0.00	39.25	5	17,735	0.03%
2020/07/31	3	39.68	8	39.75	39.60	-5	17,563	-0.03%
2020/07/30	3	39.92	26.7	40.15	40.10	-23.7	17,425	-0.14%
2020/07/29	2	39.95	2	40.15	40.10	0	17,321	0.00%
2020/07/28	5	39.75	2	39.65	39.65	3	17,566	0.02%
2020/07/27	4	40.03	0	0.00	39.75	4	17,939	0.02%
2020/07/24	38	40.22	3	40.30	40.10	35	18,009	0.19%
2020/07/23	4	40.41	2.6	40.36	40.35	1.4	17,974	0.01%
2020/07/22	1	40.45	5	40.54	40.65	-4	18,028	-0.02%
2020/07/17	1	40.50	0	0.00	40.50	1	17,823	0.01%
2020/07/14	2	40.70	0	0.00	40.70	2	18,075	0.01%
2020/07/09	1	40.75	0	0.00	40.60	1	18,417	0.01%
2020/07/08	0	0.00	2	41.00	40.95	-2	18,388	-0.01%
2020/07/07	0	0.00	6.1	41.02	40.95	-6.1	18,681	-0.03%
2020/07/06	12	41.00	1.1	41.09	41.25	10.9	18,613	0.06%
2020/07/03	1	40.60	0.1	40.75	40.75	1	18,579	0.01%
2020/07/01	4	40.18	3	40.40	40.35	1	18,993	0.01%
2020/06/29	5.2	41.94	0	0.00	41.90	5.2	18,456	0.03%
2020/06/23	0.9	42.10	0	0.00	42.30	0.9	18,481	0.00%
2020/06/18	10	42.00	8	42.08	42.15	2	18,626	0.01%
2020/06/17	0	0.00	2	42.15	42.20	-2	18,642	-0.01%
2020/06/15	0	0.00	1	41.45	40.90	-1	19,490	-0.01%
2020/06/12	0	0.00	6	40.54	40.70	-6	19,726	-0.03%
2020/06/11	4	41.68	0	0.00	41.00	4	20,145	0.02%
2020/06/10	0	0.00	2.1	42.27	42.35	-2.1	20,108	-0.01%
2020/06/09	10	41.80	0	0.00	42.00	10	20,714	0.05%
2020/06/08	1	41.85	1	42.00	41.90	0	21,246	0.00%
2020/06/05	0	0.00	10	41.50	41.60	-10	21,311	-0.05%
2020/06/04	0	0.00	3	41.50	41.55	-3	21,536	-0.01%
2020/06/03	0	0.00	1	41.25	41.40	-1	21,897	0.00%
2020/06/02	0	0.00	5	40.35	40.35	-5	21,748	-0.02%
2020/06/01	0	0.00	1	40.45	40.25	-1	21,626	0.00%
2020/05/29	0	0.00	1	40.05	40.05	-1	21,638	0.00%
2020/05/28	2	39.65	0	0.00	39.50	2	21,492	0.01%
2020/05/27	2	40.00	3	40.12	40.15	-1	21,928	0.00%
2020/05/25	11	39.35	1	39.10	39.15	10	22,190	0.05%
2020/05/22	12	39.50	0	0.00	39.25	12	22,264	0.05%
2020/05/21	1	39.85	0	0.00	39.95	1	22,347	0.00%
2020/05/20	0	0.00	1	39.65	39.65	-1	22,296	0.00%
2020/05/15	0	0.00	14	39.18	39.05	-14	22,160	-0.06%
2020/05/14	2	39.15	6	39.15	39.15	-4	22,118	-0.02%
2020/05/11	0	0.00	5	39.81	39.60	-5	22,106	-0.02%
2020/05/04	2	39.00	1	38.90	38.80	1	22,279	0.00%
2020/04/30	0	39.90	34	39.66	39.90	-34	22,046	-0.15%
2020/04/29	1	38.45	2	38.68	38.45	-1	21,797	0.00%
2020/04/28	1	38.10	1	38.00	38.00	0	21,841	0.00%
2020/04/23	0	0.00	6	37.55	37.25	-6	22,786	-0.03%
2020/04/21	12	37.21	0	0.00	37.00	12	22,784	0.05%
2020/04/20	6	38.15	0	0.00	38.00	6	22,772	0.03%
2020/04/17	0	0.00	2	38.48	38.20	-2	23,025	-0.01%
2020/04/16	1	37.75	1	37.70	37.80	0	22,915	0.00%
2020/04/15	1	38.15	1	38.20	38.30	0	22,791	0.00%
2020/04/14	0	0.00	6	37.78	38.00	-6	22,766	-0.03%
2020/04/13	5	37.40	0	0.00	37.40	5	22,579	0.02%
2020/04/10	16	37.69	14.4	36.97	37.80	1.6	22,597	0.01%
2020/04/09	13	36.23	0	0.00	36.20	13	22,305	0.06%
2020/04/07	3	35.03	0	0.00	35.35	3	21,984	0.01%
2020/04/06	1	35.10	0	0.00	35.05	1	21,787	0.00%
2020/04/01	1	35.45	0	0.00	35.25	1	21,471	0.00%
2020/03/31	4	35.46	7.1	35.64	35.30	-3.1	21,392	-0.01%
2020/03/30	1	35.20	0	0.00	35.80	1	21,116	0.00%
2020/03/27	1	35.90	0	0.00	35.80	1	20,967	0.00%
2020/03/26	1	35.35	0	0.00	35.25	1	20,711	0.00%
2020/03/25	4	35.73	1	35.65	35.30	3	20,728	0.01%
2020/03/24	2	34.90	1	35.00	34.65	1	20,552	0.00%
2020/03/23	8	34.31	3	34.57	34.15	5	20,477	0.02%
2020/03/20	1	35.40	21	35.10	35.10	-20	20,413	-0.10%
2020/03/19	27	33.91	3	34.08	34.00	24	19,997	0.12%
2020/03/18	5	35.01	2	35.03	34.65	3	19,782	0.02%
2020/03/17	6	34.93	18	34.92	35.00	-12	19,559	-0.06%
2020/03/16	7	35.99	1	36.00	35.80	6	19,289	0.03%
2020/03/13	4	35.56	3	35.70	37.00	1	18,926	0.01%
2020/03/12	11	37.64	1	38.10	37.50	10	18,171	0.06%
2020/03/11	9	38.78	0	0.00	38.60	9	17,595	0.05%
2020/03/10	6	38.99	9	38.70	39.00	-3	17,509	-0.02%
2020/03/09	15	38.63	0	0.00	38.55	15	17,666	0.08%
2020/03/06	7	39.66	0	0.00	39.50	7	16,962	0.04%
2020/03/04	6	39.77	0	0.00	39.75	6	16,734	0.04%
2020/03/03	6	39.86	52	39.90	39.80	-46	16,625	-0.28%
2020/03/02	24	39.38	0	0.00	39.50	24	16,401	0.15%
2020/02/27	6	40.08	0	0.00	40.05	6	16,358	0.04%
2020/02/26	1	40.40	1	40.65	40.65	0	15,944	0.00%
2020/02/25	1	40.80	0	0.00	40.70	1	15,823	0.01%
2020/02/24	3	40.85	0	0.00	40.85	3	15,822	0.02%
2020/02/21	3	41.37	0	0.00	41.30	3	15,705	0.02%
2020/02/19	0	0.00	1	41.75	41.75	-1	15,831	-0.01%
2020/02/17	2	41.30	0	0.00	41.40	2	15,918	0.01%
2020/02/14	1	41.60	0	0.00	41.65	1	15,980	0.01%
2020/02/13	1	41.60	2	41.65	41.60	-1	16,248	-0.01%
2020/02/12	1	41.90	0	0.00	41.80	1	16,482	0.01%
2020/02/11	0	0.00	7	41.65	41.65	-7	16,604	-0.04%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/07	3	41.03	0	0.00	41.05	3	18,245	0.02%
2020/02/06	0	0.00	2	41.38	41.50	-2	18,469	-0.01%
2020/02/05	2	40.83	0	0.00	40.95	2	18,523	0.01%
2020/02/04	9	40.61	0	0.00	40.70	9	18,629	0.05%
2020/02/03	5	40.06	38.3	40.05	40.20	-33.3	18,821	-0.18%
2020/01/31	6	40.83	1	40.85	40.65	5	18,706	0.03%
2020/01/30	25	41.03	0	41.00	40.60	25	18,516	0.13%
2020/01/20	2	43.05	3	43.08	43.10	-1	17,715	-0.01%
2020/01/17	0	0.00	8	43.00	43.10	-8	17,677	-0.05%
2020/01/16	15	42.83	1	42.90	42.95	14	17,637	0.08%
2020/01/14	0	0.00	1	43.00	42.85	-1	17,768	-0.01%
2020/01/13	1	42.75	0	0.00	42.85	1	17,602	0.01%
2020/01/10	1	42.05	1.3	42.01	42.05	-0.3	17,528	0.00%
2020/01/08	8	41.87	0	0.00	41.80	8	17,684	0.05%
2020/01/07	1	42.25	0	0.00	42.20	1	17,626	0.01%
2020/01/06	1	42.25	5	42.26	42.25	-4	17,702	-0.02%
2020/01/03	0	0.00	10	42.75	42.80	-10	17,577	-0.06%
2020/01/02	5	42.64	0	0.00	42.55	5	17,567	0.03%
2019/12/31	0	0.00	26	42.55	42.55	-26	17,551	-0.15%
2019/12/30	25	42.70	0	0.00	42.70	25	17,595	0.14%
2019/12/27	0	0.00	2	42.70	42.70	-2	17,644	-0.01%
2019/12/24	4	42.66	9	42.66	42.65	-5	17,858	-0.03%
2019/12/23	0	0.00	2	42.75	42.80	-2	17,963	-0.01%
2019/12/20	0	0.00	1	42.60	42.80	-1	17,985	-0.01%
2019/12/19	1	43.00	0	0.00	42.70	1	17,911	0.01%
2019/12/18	0.5	42.95	1	43.00	43.00	-0.5	17,810	0.00%
2019/12/17	2	42.73	1	42.80	42.95	1	17,822	0.01%
2019/12/16	1	42.90	1	43.00	42.90	0	17,741	0.00%
2019/12/13	2	42.85	18	42.91	42.90	-16	17,562	-0.09%
2019/12/12	0	0.00	4	42.48	42.45	-4	17,156	-0.02%
2019/12/11	0	0.00	5	42.16	42.40	-5	16,948	-0.03%
2019/12/10	3.5	41.53	1.1	41.61	41.70	2.4	16,686	0.01%
2019/12/09	1	41.25	0	0.00	41.30	1	16,725	0.01%
2019/12/06	3	41.30	1.3	41.39	41.25	1.7	16,803	0.01%
2019/12/05	1	41.35	4	41.45	41.50	-3	16,719	-0.02%
2019/12/04	36.5	41.35	18	41.27	41.30	18.5	16,638	0.11%
2019/12/03	4	41.73	22	41.80	41.75	-18	16,293	-0.11%
2019/11/29	1	41.85	0	0.00	41.70	1	16,305	0.01%
2019/11/28	2	42.45	0	0.00	42.35	2	16,108	0.01%
2019/11/27	0	0.00	4	42.23	42.30	-4	16,237	-0.02%
2019/11/26	5	42.13	10	42.35	42.00	-5	16,257	-0.03%
2019/11/25	0	0.00	11	42.45	42.50	-11	15,681	-0.07%
2019/11/21	2	41.95	0	0.00	42.05	2	15,785	0.01%
2019/11/20	0	0.00	2	42.25	42.30	-2	15,725	-0.01%
2019/11/19	10	42.70	0	0.00	42.70	10	15,676	0.06%
2019/11/18	0	0.00	0.5	42.75	42.75	-0.5	15,622	0.00%
2019/11/15	1	42.50	0	0.00	42.55	1	15,615	0.01%
2019/11/14	1	42.10	0	0.00	42.15	1	15,650	0.01%
2019/11/13	1	42.50	0	0.00	42.35	1	16,314	0.01%
2019/11/12	1	42.80	1	42.95	42.80	0	16,422	0.00%
2019/11/11	0	0.00	1	42.45	42.25	-1	16,218	-0.01%
2019/11/08	2	42.65	0.1	42.80	42.70	1.9	16,126	0.01%
2019/11/07	7	43.38	24	43.22	42.90	-17	15,987	-0.11%
2019/11/06	16	41.93	13	42.79	43.00	3	15,346	0.02%
2019/11/05	3	41.32	0	41.45	41.45	3	14,376	0.02%
2019/11/04	1	40.70	0	0.00	40.95	1	14,252	0.01%
2019/11/01	1	40.20	0	0.00	40.10	1	14,271	0.01%
2019/10/31	5	40.57	2	40.53	40.30	3	14,303	0.02%
2019/10/30	4	40.89	0	0.00	40.85	4	14,093	0.03%
2019/10/28	0	0.00	1	41.15	41.00	-1	13,915	-0.01%
2019/10/25	2	41.05	2	41.15	41.00	0	13,828	0.00%
2019/10/24	1	40.95	4	41.01	41.15	-3	13,751	-0.02%
2019/10/22	5	41.35	3	41.32	41.50	2	13,627	0.01%
2019/10/17	2	41.00	1	41.30	41.30	1	13,439	0.01%
2019/10/16	1	40.90	4	41.03	41.10	-3	13,435	-0.02%
2019/10/09	2	40.50	0	0.00	40.55	2	13,440	0.01%
2019/10/07	1	40.50	0	0.00	40.40	1	13,502	0.01%
2019/10/04	1	40.40	3	40.43	40.60	-2	13,625	-0.01%
2019/10/03	2	40.40	0	0.00	40.30	2	13,615	0.01%
2019/10/02	0	0.00	2	41.00	40.90	-2	13,633	-0.01%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/26	0	0.00	7	41.20	41.20	-7	13,673	-0.05%
2019/09/25	0	0.00	1	41.40	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	1	41.50	41.60	-1	14,042	-0.01%
2019/09/20	1	41.60	0	0.00	41.55	1	14,704	0.01%
2019/09/18	0	0.00	20	41.75	41.75	-20	14,537	-0.14%
2019/09/17	0	0.00	12	41.48	41.65	-12	14,537	-0.08%
2019/09/12	2	41.50	0	0.00	41.50	2	14,586	0.01%
2019/09/11	1	41.30	0	0.00	41.40	1	14,658	0.01%
2019/09/10	8	41.40	50	41.35	41.40	-42	14,594	-0.29%
2019/09/06	3	40.57	1	40.80	40.80	2	14,462	0.01%
2019/09/05	0	0.00	8	40.38	40.50	-8	14,418	-0.06%
2019/09/04	0	0.00	2	40.05	39.95	-2	14,295	-0.01%
2019/09/03	20	40.00	1	40.05	39.80	19	14,539	0.13%
2019/09/02	6	40.10	1	40.10	39.95	5	14,675	0.03%
2019/08/30	8	39.80	3	39.88	40.15	5	14,765	0.03%
2019/08/29	1	39.45	0	0.00	39.50	1	14,673	0.01%
2019/08/27	1	39.75	0	0.00	39.75	1	14,766	0.01%
2019/08/23	1	39.85	2	39.78	39.85	-1	14,870	-0.01%
2019/08/22	4	39.51	0	0.00	39.45	4	14,954	0.03%
2019/08/21	1	39.60	1	39.60	39.50	0	16,263	0.00%
2019/08/20	3	39.73	0	0.00	39.70	3	16,260	0.02%
2019/08/19	2	39.60	0	0.00	40.00	2	16,339	0.01%
2019/08/16	34	39.82	6	39.12	39.55	28	16,312	0.17%
2019/08/15	2	39.35	26	39.40	39.35	-24	15,763	-0.15%
2019/08/14	2	39.80	0	0.00	39.75	2	15,935	0.01%
2019/08/13	7	39.92	0	0.00	39.80	7	16,024	0.04%
2019/08/12	28	40.27	1	40.15	40.00	27	16,218	0.17%
2019/08/08	0	0.00	1	39.95	39.95	-1	16,545	-0.01%
2019/08/07	5	39.82	0	0.00	39.80	5	16,841	0.03%
2019/08/06	3	39.57	0.2	40.20	39.90	2.8	17,733	0.02%
2019/08/05	5	39.98	0	0.00	39.95	5	18,089	0.03%
2019/08/02	3	40.08	0	0.00	40.10	3	18,151	0.02%
2019/08/01	0	0.00	1	40.50	40.50	-1	18,301	-0.01%
2019/07/31	1	40.85	0	0.00	40.80	1	18,319	0.01%
2019/07/30	1	41.25	0	0.00	41.10	1	18,294	0.01%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	0	0.00	0.2	41.25	41.20	-0.2	19,265	0.00%
2019/07/23	8	41.26	0	0.00	41.20	8	19,390	0.04%
2019/07/22	1	41.25	1	41.15	41.40	0	19,369	0.00%
2019/07/18	5	41.14	2	41.15	41.10	3	19,312	0.02%
2019/07/17	22	41.40	0	0.00	41.30	22	19,217	0.11%
2019/07/16	1	41.50	0	0.00	41.55	1	18,975	0.01%
2019/07/15	7	41.60	0	0.00	41.65	7	18,852	0.04%
2019/07/12	2	41.75	0	0.00	41.60	2	18,882	0.01%
2019/07/11	1	41.95	0	0.00	41.95	1	18,952	0.01%
2019/07/10	10	42.00	0	0.00	42.20	10	19,114	0.05%
2019/07/09	2	41.80	0	0.00	41.85	2	19,150	0.01%
2019/07/08	3	41.97	0	0.00	41.95	3	19,251	0.02%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/01	1	42.30	2	42.50	42.70	-1	20,202	0.00%
2019/06/28	3	43.20	0	0.00	43.00	3	19,887	0.02%
2019/06/27	5	43.20	4	43.10	43.20	1	19,625	0.01%
2019/06/26	2	42.70	0	0.00	42.75	2	19,534	0.01%
2019/06/24	1	42.20	2	42.25	42.55	-1	20,254	0.00%
2019/06/20	0	0.00	5	42.53	42.55	-5	20,422	-0.02%
2019/06/19	0	0.00	2	42.48	42.55	-2	20,644	-0.01%
2019/06/18	0	0.00	25	42.05	42.20	-25	20,557	-0.12%
2019/06/17	0	0.00	1	41.80	41.65	-1	20,707	0.00%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	1	41.40	1	41.40	41.65	0	21,109	0.00%
2019/06/12	0	0.00	10	41.85	41.90	-10	21,261	-0.05%
2019/06/11	22	41.95	15	42.03	42.10	7	21,226	0.03%
2019/06/10	11	41.34	0	0.00	41.35	11	20,962	0.05%
2019/06/05	0.8	41.30	0	0.00	41.10	0.8	20,946	0.00%
2019/06/03	3	40.83	0	0.00	41.05	3	20,926	0.01%
2019/05/31	0	0.00	14	40.85	40.80	-14	20,935	-0.07%
2019/05/30	15	40.46	0	0.00	40.50	15	20,823	0.07%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/24	2	40.75	0	0.00	40.60	2	20,117	0.01%
2019/05/22	4	41.05	2	41.10	41.15	2	20,047	0.01%
2019/05/21	1	40.25	6	41.20	41.50	-5	20,045	-0.02%
2019/05/17	7	40.09	1	40.05	40.00	6	19,779	0.03%
2019/05/16	11	40.44	1	40.20	40.00	10	19,523	0.05%
2019/05/15	11	40.86	0	0.00	40.95	11	19,277	0.06%
2019/05/14	10	40.53	4	40.51	40.45	6	19,168	0.03%
2019/05/13	20	42.21	2	42.00	41.95	18	18,279	0.10%
2019/05/10	11	43.52	1	43.20	43.20	10	17,969	0.06%
2019/05/09	5	43.65	6	43.79	43.50	-1	18,064	-0.01%
2019/05/08	10	44.09	2	44.05	44.05	8	17,820	0.04%
2019/05/07	13	44.37	0	0.00	44.35	13	17,976	0.07%
2019/05/06	2	44.45	3	44.38	44.50	-1	18,096	-0.01%
2019/05/03	0	0.00	0.3	45.50	45.45	-0.3	17,979	0.00%
2019/05/02	1	45.60	41	45.31	45.65	-40	17,838	-0.22%
2019/04/30	1	44.55	1	44.75	44.70	0	17,602	0.00%
2019/04/29	16	44.63	1	44.65	44.60	15	17,665	0.08%
2019/04/25	4	44.46	0	0.00	44.35	4	18,088	0.02%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/16	12	44.05	0	0.00	44.10	12	19,348	0.06%
2019/04/15	2	44.15	0	0.00	44.15	2	19,302	0.01%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	5	44.47	0	0.00	44.15	5	19,349	0.03%
2019/04/10	1	44.15	2	44.20	44.20	-1	19,157	-0.01%
2019/04/09	1	44.15	0	0.00	44.30	1	18,921	0.01%
2019/04/08	3	44.53	0.1	44.40	44.30	2.9	18,599	0.02%
2019/04/03	0	0.00	2	44.85	44.80	-2	18,081	-0.01%
2019/04/01	8	44.78	6	44.89	44.50	2	18,047	0.01%
2019/03/29	0	0.00	1	44.60	44.95	-1	17,832	-0.01%
2019/03/28	65	44.17	21	44.05	44.00	44	17,709	0.25%
2019/03/27	4	44.56	30	44.60	44.50	-26	17,366	-0.15%
2019/03/26	13	45.29	0	0.00	45.25	13	17,108	0.08%
2019/03/25	7	45.41	0	0.00	45.40	7	17,067	0.04%
2019/03/22	7	46.28	22	46.14	46.20	-15	16,893	-0.09%
2019/03/21	0.2	46.75	0	0.00	46.75	0.2	16,784	0.00%
2019/03/20	0	0.00	1	46.95	46.95	-1	16,780	-0.01%
2019/03/19	4	46.60	2	46.60	46.65	2	16,896	0.01%
2019/03/18	0	0.00	8	45.70	45.80	-8	16,574	-0.05%
2019/03/15	1	45.45	2	45.40	45.45	-1	16,518	-0.01%
2019/03/14	1	45.15	0	0.00	45.10	1	16,273	0.01%
2019/03/13	1	45.10	2	45.13	45.15	-1	16,385	-0.01%
2019/03/12	1	45.00	0	0.00	45.00	1	16,479	0.01%
2019/03/07	21	44.63	0	0.00	44.65	21	16,730	0.13%
2019/03/05	1	44.70	0	0.00	44.60	1	17,051	0.01%
2019/03/04	1	44.35	32	44.88	44.90	-31	17,057	-0.18%
2019/02/27	1	45.10	56	45.29	45.30	-55	16,897	-0.33%
2019/02/26	1	45.50	3	45.53	45.50	-2	16,689	-0.01%
2019/02/25	27	45.44	1	45.50	45.55	26	16,530	0.16%
2019/02/21	0	0.00	1	45.20	45.40	-1	16,449	-0.01%
2019/02/20	100	44.95	5	45.04	45.15	95	16,347	0.58%
2019/02/19	0	0.00	4	44.60	44.60	-4	16,200	-0.02%
2019/02/18	1	44.40	8	44.58	44.40	-7	16,200	-0.04%
2019/02/15	1	44.55	6	44.52	44.20	-5	15,981	-0.03%
2019/02/14	5	44.70	3	44.62	44.55	2	15,903	0.01%
2019/02/13	4	44.00	0.3	44.40	44.30	3.7	15,657	0.02%
2019/02/11	0	0.00	30	43.60	43.55	-30	15,524	-0.19%
2019/01/30	0	0.00	1	43.70	43.60	-1	15,374	-0.01%
2019/01/29	0	0.00	11	43.84	43.90	-11	15,060	-0.07%
2019/01/28	26	43.61	1	43.65	43.80	25	14,887	0.17%
2019/01/25	4	43.55	0	0.00	43.50	4	14,644	0.03%
2019/01/24	1	43.55	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	2	44.10	2	44.10	44.20	0	14,399	0.00%
2019/01/18	29	43.64	0	0.00	43.50	29	14,615	0.20%
2019/01/17	9	43.77	0	0.00	43.80	9	14,497	0.06%
2019/01/16	4	43.53	2	43.55	43.60	2	14,322	0.01%
2019/01/15	15	44.16	0	0.00	43.75	15	14,030	0.11%
2019/01/14	4	44.73	0	0.00	44.40	4	13,493	0.03%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/09	0	0.00	2	45.83	45.95	-2	13,385	-0.01%
2019/01/08	2	45.25	0	0.00	45.15	2	13,203	0.02%
2019/01/07	2	45.15	4	45.26	45.20	-2	13,425	-0.01%
2019/01/04	2	44.73	1	44.65	44.55	1	13,467	0.01%
2019/01/03	4	45.29	2	45.45	45.15	2	13,852	0.01%
2019/01/02	3	46.00	0	0.00	45.90	3	13,837	0.02%
2018/12/28	2	46.75	4	47.00	47.00	-2	13,810	-0.01%
2018/12/27	1	46.50	0	0.00	46.70	1	14,054	0.01%
2018/12/26	5	46.05	0	0.00	46.00	5	14,215	0.04%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	1	46.45	0	0.00	46.50	1	14,365	0.01%
2018/12/21	3	46.87	0	0.00	46.95	3	14,474	0.02%
2018/12/20	0	0.00	2	47.00	47.00	-2	14,426	-0.01%
2018/12/19	2	46.95	0	0.00	47.25	2	14,318	0.01%
2018/12/18	1	47.15	0	0.00	47.20	1	14,270	0.01%
2018/12/17	5	47.60	0	0.00	47.70	5	14,372	0.03%
2018/12/14	10	47.63	0	0.00	47.55	10	14,530	0.07%
2018/12/13	0	0.00	8.2	47.88	48.25	-8.2	14,376	-0.06%
2018/12/12	5	47.32	0	0.00	47.50	5	14,310	0.03%
2018/12/10	5	47.55	0	0.00	47.60	5	13,959	0.04%
2018/12/06	2	48.25	0	0.00	48.25	2	14,017	0.01%
2018/12/05	2	48.40	0	0.00	48.40	2	14,099	0.01%
2018/12/03	1	49.10	2	49.05	49.10	-1	13,952	-0.01%
2018/11/30	2	48.75	0	0.00	48.55	2	13,946	0.01%
2018/11/29	1	48.80	0	0.00	48.55	1	13,686	0.01%
2018/11/27	2	49.05	0	0.00	49.05	2	13,178	0.02%
2018/11/26	6	49.77	0	0.00	49.55	6	13,145	0.05%
2018/11/23	10	49.95	0	0.00	49.95	10	12,886	0.08%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/08	0	0.00	7	50.97	50.90	-7	13,006	-0.05%
2018/11/02	0	49.40	4	48.85	49.50	-4	12,818	-0.03%
2018/10/31	0	0.00	2	49.00	49.00	-2	12,645	-0.02%
2018/10/30	0	0.00	1	48.15	48.35	-1	12,477	-0.01%
2018/10/29	5	47.30	0	0.00	47.50	5	12,456	0.04%
2018/10/26	3	48.17	0	0.00	47.40	3	12,309	0.02%
2018/10/25	7	48.84	1	48.90	48.70	6	11,924	0.05%
2018/10/24	1	49.05	0	0.00	49.75	1	11,850	0.01%
2018/10/23	5	49.46	0	0.00	49.30	5	11,784	0.04%
2018/10/19	0	50.20	0	0.00	50.30	0	11,770	0.00%
2018/10/17	3	50.00	0	0.00	50.00	3	11,627	0.03%
2018/10/16	1	50.00	0	0.00	50.40	1	11,549	0.01%
2018/10/12	1	49.55	0	0.00	50.60	1	11,252	0.01%
2018/10/11	1	50.40	0	0.00	50.10	1	11,086	0.01%
2018/10/08	0	0.00	1	51.80	51.90	-1	10,391	-0.01%
2018/10/05	0	0.00	1	51.40	51.20	-1	10,408	-0.01%
2018/10/04	0	0.00	2	51.85	51.70	-2	10,304	-0.02%
2018/10/03	0	0.00	1	52.20	52.20	-1	10,291	-0.01%
2018/09/27	0	0.00	5	53.00	52.80	-5	10,592	-0.05%
2018/09/26	0	0.00	2	52.90	53.00	-2	10,649	-0.02%
2018/09/21	0	0.00	6	52.90	52.90	-6	10,960	-0.05%
2018/09/19	0	0.00	4	51.48	51.40	-4	10,842	-0.04%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/17	1	50.90	0	0.00	51.20	1	11,188	0.01%
2018/09/11	8	50.35	0	0.00	50.50	8	12,101	0.07%
2018/09/10	15	50.99	1	51.10	50.90	14	12,298	0.11%
2018/09/05	8	51.80	0	0.00	51.80	8	12,909	0.06%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/27	0	0.00	8	53.00	52.80	-8	13,544	-0.06%
2018/08/24	0	0.00	4.7	52.60	52.80	-4.7	13,597	-0.03%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/22	0	0.00	1	51.60	52.10	-1	14,303	-0.01%
2018/08/21	4	51.60	1	51.90	51.90	3	14,272	0.02%
2018/08/20	21	51.63	1	51.80	51.30	20	14,242	0.14%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	2	51.95	0	0.00	51.90	2	14,205	0.01%
2018/08/14	2	52.00	1	52.00	52.20	1	14,272	0.01%
2018/08/13	5	51.90	0	0.00	52.00	5	14,288	0.04%
2018/08/10	1	52.60	2	52.80	53.00	-1	14,353	-0.01%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	2	52.65	0	0.00	52.50	2	14,831	0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	2	52.10	0	0.00	52.00	2	15,476	0.01%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/26	0	0.00	1	52.00	52.10	-1	15,861	-0.01%
2018/07/25	1	52.00	0	0.00	52.10	1	15,854	0.01%
2018/07/24	0	0.00	1	51.90	52.10	-1	15,828	-0.01%
2018/07/20	1	52.70	0	0.00	52.30	1	16,199	0.01%
2018/07/19	1	52.40	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	5	52.50	52.70	-5	16,494	-0.03%
2018/07/17	0	0.00	10	52.40	52.20	-10	16,502	-0.06%
2018/07/13	1	51.80	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	3	51.80	52.10	-3	16,800	-0.02%
2018/07/05	0	0.00	1	51.40	51.40	-1	16,507	-0.01%
2018/07/04	2	51.50	0	0.00	51.90	2	16,616	0.01%
2018/07/03	2	52.05	0	0.00	52.10	2	16,535	0.01%
2018/06/26	0	0.00	1	53.20	53.00	-1	15,760	-0.01%
2018/06/25	1	55.60	2	55.95	55.60	-1	15,534	-0.01%
2018/06/22	1	56.00	1	55.90	56.00	0	15,240	0.00%
2018/06/20	0	0.00	1	55.80	55.50	-1	14,998	-0.01%
2018/06/19	0	0.00	10	55.40	55.00	-10	14,863	-0.07%
2018/06/14	0	0.00	2.1	54.88	54.50	-2.1	14,169	-0.01%
2018/06/13	0	0.00	1	55.70	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	5	55.30	55.10	-5	14,001	-0.04%
2018/06/11	0	0.00	1	55.40	55.40	-1	13,851	-0.01%
2018/06/08	12	55.02	0	0.00	55.00	12	13,857	0.09%
2018/06/07	0	0.00	1	55.00	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	20	54.65	54.90	-20	14,092	-0.14%
2018/06/05	0	0.00	10	54.20	54.30	-10	14,065	-0.07%
2018/05/30	2	52.90	3	52.90	52.90	-1	13,666	-0.01%
2018/05/29	0	0.00	10	54.30	54.10	-10	13,502	-0.07%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/23	0.1	54.00	11	54.33	54.00	-10.9	13,761	-0.08%
2018/05/22	0	0.00	5	55.00	54.70	-5	13,826	-0.04%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/16	1	54.70	0	0.00	54.90	1	14,261	0.01%
2018/05/14	2	54.90	1	54.90	55.00	1	14,737	0.01%
2018/05/11	2	54.45	4	54.35	54.60	-2	14,736	-0.01%
2018/05/08	0	0.00	40	53.10	53.50	-40	14,373	-0.28%
2018/05/02	1	53.20	0	0.00	53.50	1	14,600	0.01%
2018/04/27	0	0.00	20.1	53.30	53.50	-20.1	14,774	-0.14%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/23	0	0.00	2	52.70	52.50	-2	14,523	-0.01%
2018/04/19	20	52.55	0	0.00	52.90	20	14,867	0.13%
2018/04/18	10	51.90	0	0.00	52.00	10	14,751	0.07%
2018/04/17	0.6	51.90	0	0.00	51.60	0.6	14,773	0.00%
2018/04/16	0	0.00	1	52.60	52.50	-1	15,033	-0.01%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/12	10	53.40	0	0.00	53.30	10	15,314	0.07%
2018/04/11	1	53.60	1	53.70	53.30	0	15,513	0.00%
2018/04/02	4	52.30	0	0.00	52.50	4	15,886	0.03%
2018/03/30	1	52.00	0	0.00	51.90	1	16,053	0.01%
2018/03/28	0	0.00	1	52.80	52.50	-1	15,956	-0.01%
2018/03/27	3	53.27	0	0.00	53.30	3	16,044	0.02%
2018/03/26	3	52.40	0	0.00	52.80	3	16,064	0.02%
2018/03/21	1	53.50	0	0.00	53.40	1	16,072	0.01%
2018/03/19	0	0.00	1	53.60	53.60	-1	16,471	-0.01%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/13	1	54.10	0	0.00	53.90	1	16,660	0.01%
2018/03/12	5	53.90	6	54.30	54.50	-1	16,673	-0.01%
2018/03/08	1	52.40	0	0.00	52.40	1	17,459	0.01%
2018/03/07	0	0.00	2	52.80	52.50	-2	17,930	-0.01%
2018/03/06	0	52.80	0.9	52.80	52.80	-0.9	18,836	0.00%
2018/03/05	5	53.10	0	0.00	52.60	5	19,210	0.03%
2018/03/01	5	54.00	0	0.00	53.90	5	19,367	0.03%
2018/02/27	0	0.00	20	54.70	54.50	-20	19,397	-0.10%
2018/02/26	2	54.70	0	0.00	54.30	2	19,415	0.01%
2018/02/23	0	0.00	3.5	54.50	54.70	-3.5	19,762	-0.02%
2018/02/21	5	53.80	0	0.00	54.00	5	21,958	0.02%
2018/02/12	5	53.30	1	53.60	53.00	4	22,058	0.02%
2018/02/09	2	52.60	30	52.90	52.80	-28	21,999	-0.13%
2018/02/08	0	0.00	3	53.30	53.30	-3	21,798	-0.01%
2018/02/06	4	50.90	0	0.00	50.80	4	21,788	0.02%
2018/02/02	0	0.00	1	54.70	54.70	-1	21,222	0.00%
2018/01/29	0	0.00	2	55.10	55.20	-2	21,006	-0.01%
2018/01/26	10.1	54.77	0	0.00	54.70	10.1	20,866	0.05%
2018/01/25	0	0.00	1	55.70	55.60	-1	20,658	0.00%
2018/01/24	1	55.50	0	0.00	55.70	1	20,570	0.00%
2018/01/22	1	55.70	0	0.00	55.60	1	20,628	0.00%
2018/01/17	2	56.00	1	56.00	56.30	1	20,787	0.00%
2018/01/16	3	56.40	0	0.00	56.60	3	20,659	0.01%
2018/01/15	0	0.00	5	56.36	56.50	-5	20,518	-0.02%
2018/01/09	0.1	55.50	9	55.57	55.80	-8.9	20,010	-0.04%
2018/01/08	2	55.10	2	55.75	55.70	0	20,036	0.00%
2018/01/04	1	55.10	0	0.00	55.40	1	19,585	0.01%
2018/01/03	0	0.00	16	54.98	55.20	-16	19,635	-0.08%
2018/01/02	0	0.00	3	54.00	54.20	-3	19,235	-0.02%