國泰金 (2882)-日盛-板橋中山券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.4
漲跌
--
漲幅
0.00%
成交量
31,063張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－日盛-板橋中山券商分點個股進出

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

日盛-板橋中山券商分點個股進出
日盛-板橋中山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
2023/03/31	0.2	41.80	0	0.00	41.80	0.2	23,594	0.00%
2023/03/30	0	0.00	1	41.75	41.60	-1	23,594	0.00%
2023/03/29	6	41.67	2	41.70	41.85	4	23,677	0.02%
2023/03/28	1	41.70	4	41.61	41.55	-3	23,992	-0.01%
2023/03/27	1	41.20	1	41.40	41.35	0	24,166	0.00%
2023/03/24	4.3	41.33	0	0.00	41.30	4.3	24,527	0.02%
2023/03/23	0.1	41.25	0	0.00	41.55	0.1	24,585	0.00%
2023/03/22	1	41.15	0	0.00	41.35	1	24,551	0.00%
2023/03/21	0	0.00	9	40.78	40.75	-9	24,426	-0.04%
2023/03/20	17.3	40.36	1	40.25	40.20	16.3	24,598	0.07%
2023/03/17	2.1	41.00	1	40.96	41.00	1.1	24,387	0.00%
2023/03/16	8.3	40.70	1	40.85	40.50	7.3	24,373	0.03%
2023/03/15	0.1	41.90	3	41.85	41.50	-2.9	24,276	-0.01%
2023/03/14	5.2	41.66	0	0.00	41.55	5.2	24,661	0.02%
2023/03/13	3.4	42.18	11	42.37	42.30	-7.6	24,935	-0.03%
2023/03/10	20.1	42.70	0	0.00	42.70	20.1	25,078	0.08%
2023/03/09	2	43.60	2	43.70	43.65	0	25,129	0.00%
2023/03/08	5.1	43.41	0	0.00	43.75	5.1	25,940	0.02%
2023/03/07	0	0.00	5.5	43.70	43.75	-5.5	26,525	-0.02%
2023/03/03	0.2	43.00	2.5	43.05	42.90	-2.3	26,792	-0.01%
2023/03/02	0	0.00	2	42.85	43.00	-2	26,977	-0.01%
2023/03/01	17.1	42.74	0	0.00	42.75	17.1	27,137	0.06%
2023/02/24	5	43.40	0	0.00	43.45	5	26,962	0.02%
2023/02/23	12	43.39	0	0.00	43.30	12	26,909	0.04%
2023/02/22	1	43.40	1	43.40	43.35	0	26,842	0.00%
2023/02/21	15	43.78	0	0.00	43.85	15	26,799	0.06%
2023/02/20	3.1	44.40	0	0.00	44.45	3.1	26,879	0.01%
2023/02/17	2	43.90	23	43.86	44.00	-21	26,840	-0.08%
2023/02/16	0	0.00	4	43.00	43.05	-4	26,950	-0.01%
2023/02/15	0.1	42.95	0.2	43.60	42.95	-0.1	27,722	0.00%
2023/02/14	1	43.15	0	0.00	43.60	1	27,665	0.00%
2023/02/13	1	42.50	0	0.00	42.90	1	27,674	0.00%
2023/02/09	2	42.65	0	0.00	42.60	2	27,815	0.01%
2023/02/07	0	0.00	0.1	43.05	42.80	-0.1	27,990	0.00%
2023/02/06	11	42.79	1	42.60	42.65	10	28,020	0.04%
2023/02/03	1	43.50	1	43.30	43.30	0	27,859	0.00%
2023/02/02	0	0.00	7	43.93	44.05	-7	27,739	-0.03%
2023/02/01	0	0.00	14	42.76	43.00	-14	27,346	-0.05%
2023/01/30	2	42.50	5	42.83	42.70	-3	27,171	-0.01%
2023/01/17	0.3	41.75	0	0.00	42.00	0.3	26,752	0.00%
2023/01/16	0	0.00	0.2	41.90	41.75	-0.2	26,590	0.00%
2023/01/13	0	41.80	0	0.00	41.80	0	27,003	0.00%
2023/01/12	0	0.00	3	41.75	41.70	-3	27,100	-0.01%
2023/01/11	0	0.00	4	41.55	41.40	-4	27,226	-0.01%
2023/01/10	2.1	41.65	0	0.00	41.70	2.1	27,398	0.01%
2023/01/09	2	41.63	13	41.73	42.00	-11	27,590	-0.04%
2023/01/06	0	0.00	7.1	40.70	40.75	-7.1	27,378	-0.03%
2023/01/05	0.2	40.30	0	0.00	40.25	0.2	28,347	0.00%
2023/01/04	4	40.00	0	0.00	39.95	4	28,290	0.01%
2023/01/03	4	39.96	6	39.85	39.95	-2	28,532	-0.01%
2022/12/30	2.2	40.14	10	39.94	40.00	-7.8	28,201	-0.03%
2022/12/29	5	40.35	0	0.00	40.10	5	26,812	0.02%
2022/12/28	3	40.82	0	0.00	40.65	3	27,146	0.01%
2022/12/26	10	41.15	0	0.00	41.00	10	27,657	0.04%
2022/12/23	0	0.00	7	41.37	41.15	-7	28,154	-0.02%
2022/12/22	1	40.00	0	0.00	40.40	1	28,137	0.00%
2022/12/21	0.2	40.05	3	40.00	40.00	-2.8	28,540	-0.01%
2022/12/20	6.4	40.01	0	0.00	40.15	6.4	28,645	0.02%
2022/12/19	0	0.00	1	40.15	40.15	-1	28,562	0.00%
2022/12/15	5.2	40.64	40	40.55	40.60	-34.8	28,536	-0.12%
2022/12/14	32	41.04	12	40.99	40.90	20	28,476	0.07%
2022/12/13	2	40.90	0	0.00	40.95	2	28,389	0.01%
2022/12/12	2	40.35	1	40.15	41.00	1	28,282	0.00%
2022/12/09	15	41.05	0	0.00	41.10	15	28,268	0.05%
2022/12/08	8	40.93	0	0.00	40.75	8	28,141	0.03%
2022/12/07	3.5	41.61	2	41.43	41.40	1.5	28,225	0.01%
2022/12/06	8	41.83	3	41.60	41.40	5	28,216	0.02%
2022/12/05	8	42.92	5	42.80	42.85	3	27,965	0.01%
2022/12/02	1	44.05	2	43.93	44.00	-1	27,585	0.00%
2022/12/01	1.5	44.07	1	44.25	44.15	0.5	27,673	0.00%
2022/11/30	11.2	43.67	1	43.60	43.55	10.2	27,240	0.04%
2022/11/29	2	42.15	14.2	42.94	43.45	-12.2	26,436	-0.05%
2022/11/28	5	42.00	0	0.00	42.00	5	26,038	0.02%
2022/11/25	0.1	42.70	0	0.00	42.55	0.1	26,098	0.00%
2022/11/24	0	0.00	1	42.85	42.55	-1	26,129	0.00%
2022/11/23	4	42.70	1	42.70	42.75	3	26,779	0.01%
2022/11/22	0.2	41.80	9	41.70	42.20	-8.8	26,833	-0.03%
2022/11/21	1.4	41.99	1.1	42.00	42.10	0.3	26,610	0.00%
2022/11/18	3	42.07	6	41.83	41.90	-3	26,485	-0.01%
2022/11/17	0	0.00	10	41.15	41.55	-10	26,412	-0.04%
2022/11/15	2	42.35	1	42.40	42.40	1	26,222	0.00%
2022/11/14	3	41.87	0	0.00	41.75	3	25,892	0.01%
2022/11/11	2.3	41.26	14.1	41.39	41.90	-11.8	25,414	-0.05%
2022/11/10	5	39.84	0	0.00	39.65	5	24,727	0.02%
2022/11/09	1	40.10	2	40.13	40.15	-1	24,595	0.00%
2022/11/08	3	39.68	3	39.77	39.70	0	24,398	0.00%
2022/11/07	1	39.45	10	39.25	39.55	-9	24,294	-0.04%
2022/11/04	0	0.00	1	38.95	38.95	-1	24,403	0.00%
2022/11/01	1	38.05	0	0.00	38.10	1	24,291	0.00%
2022/10/31	1	37.80	0	0.00	37.80	1	24,394	0.00%
2022/10/28	2	38.15	0	0.00	38.25	2	24,292	0.01%
2022/10/27	0	0.00	1	38.95	38.50	-1	24,119	0.00%
2022/10/26	0	0.00	10	38.46	38.50	-10	24,305	-0.04%
2022/10/25	2	37.30	0	0.00	37.50	2	24,108	0.01%
2022/10/24	0	0.00	1	37.15	37.00	-1	24,068	0.00%
2022/10/21	13	36.64	6.9	36.68	36.55	6.1	24,012	0.03%
2022/10/20	3	37.62	0	0.00	37.85	3	23,418	0.01%
2022/10/19	2	38.08	0	0.00	38.30	2	23,093	0.01%
2022/10/18	4	37.89	5	37.75	38.15	-1	22,896	0.00%
2022/10/17	8	36.98	0	0.00	37.65	8	22,912	0.03%
2022/10/14	1	37.90	1	38.30	37.65	0	22,757	0.00%
2022/10/13	13.1	38.01	1	37.60	37.45	12.1	22,489	0.05%
2022/10/12	7.2	39.51	0	0.00	39.55	7.2	21,438	0.03%
2022/10/11	14	39.71	0	0.00	39.60	14	21,428	0.07%
2022/10/07	1.5	40.87	0	0.00	40.50	1.5	21,263	0.01%
2022/10/06	0	0.00	4	40.69	40.80	-4	21,251	-0.02%
2022/10/05	10	40.65	3	40.72	40.75	7	21,353	0.03%
2022/10/04	1	39.05	3	39.48	39.55	-2	21,088	-0.01%
2022/10/03	7.8	39.15	0	0.00	39.00	7.8	20,804	0.04%
2022/09/30	1	39.30	0	0.00	39.95	1	20,796	0.00%
2022/09/29	1	39.85	0	0.00	40.15	1	20,805	0.00%
2022/09/28	8.4	40.05	0	0.00	39.80	8.4	20,810	0.04%
2022/09/27	2.2	41.01	0	0.00	40.95	2.2	20,639	0.01%
2022/09/26	2	41.28	0	0.00	41.50	2	21,366	0.01%
2022/09/23	1	41.90	0	0.00	42.10	1	21,834	0.00%
2022/09/22	9	41.49	0	0.00	41.65	9	22,219	0.04%
2022/09/19	0.2	43.00	0	0.00	42.75	0.2	22,164	0.00%
2022/09/16	1	43.00	0	0.00	42.80	1	22,159	0.00%
2022/09/15	0.4	42.85	0	0.00	43.10	0.4	22,064	0.00%
2022/09/14	4.1	42.79	0	0.00	42.85	4.1	22,111	0.02%
2022/09/13	1	44.00	0	0.00	43.65	1	22,175	0.00%
2022/09/12	1	43.85	2	43.95	44.05	-1	22,134	0.00%
2022/09/08	3	43.12	0	0.00	43.15	3	22,224	0.01%
2022/09/07	4	43.38	0	0.00	43.15	4	22,064	0.02%
2022/09/06	1	44.25	0	0.00	44.25	1	21,669	0.00%
2022/09/05	1	44.10	0	0.00	44.05	1	21,726	0.00%
2022/09/02	3	44.18	0	0.00	44.05	3	21,799	0.01%
2022/09/01	2	44.08	0	0.00	44.55	2	21,565	0.01%
2022/08/31	1	44.20	4	44.30	44.55	-3	21,355	-0.01%
2022/08/30	40.5	44.58	0	0.00	44.45	40.5	21,176	0.19%
2022/08/29	2	45.70	0	0.00	45.60	2	20,453	0.01%
2022/08/26	0	0.00	1	46.90	46.75	-1	20,276	0.00%
2022/08/25	1	46.55	0	0.00	46.55	1	20,411	0.00%
2022/08/23	0.2	46.45	0	0.00	46.35	0.2	21,202	0.00%
2022/08/19	1	47.15	5	47.27	47.50	-4	21,698	-0.02%
2022/08/17	2	47.15	0.2	47.50	47.45	1.8	22,675	0.01%
2022/08/15	1	47.35	0	0.00	47.30	1	22,986	0.00%
2022/08/12	0	0.00	2	47.10	47.25	-2	23,091	-0.01%
2022/08/11	2	47.05	0	0.00	47.20	2	23,318	0.01%
2022/08/10	0.3	46.20	0	0.00	46.40	0.3	23,541	0.00%
2022/08/09	0	0.00	3	46.12	46.10	-3	23,832	-0.01%
2022/08/08	0	0.00	1	45.85	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	3	45.52	45.75	-3	24,454	-0.01%
2022/08/04	2.1	44.86	2	44.90	44.85	0.1	24,900	0.00%
2022/08/03	2	44.75	1	44.80	44.95	1	25,328	0.00%
2022/08/02	5	44.78	1	44.60	44.85	4	25,763	0.02%
2022/08/01	6	45.37	0.3	45.50	45.45	5.7	25,797	0.02%
2022/07/29	2	45.75	0	0.00	45.50	2	25,923	0.01%
2022/07/28	0	0.00	8	45.73	45.80	-8	26,137	-0.03%
2022/07/27	7	45.08	0	0.00	45.25	7	26,025	0.03%
2022/07/25	0	0.00	4	45.40	45.55	-4	25,920	-0.02%
2022/07/22	8	44.97	0.2	45.50	45.00	7.8	26,096	0.03%
2022/07/20	3	45.32	0	0.00	44.90	3	25,840	0.01%
2022/07/19	1	44.90	0	0.00	44.95	1	25,852	0.00%
2022/07/15	2	44.25	0	0.00	44.15	2	25,818	0.01%
2022/07/12	11	43.94	0	0.00	43.80	11	25,547	0.04%
2022/07/11	0	0.00	1	45.00	45.05	-1	25,405	0.00%
2022/07/08	11.2	44.91	1	44.80	44.80	10.2	25,391	0.04%
2022/07/07	2	44.73	0	0.00	45.05	2	25,204	0.01%
2022/07/06	1	45.70	2	44.95	44.95	-1	24,767	0.00%
2022/07/05	2.3	46.69	0	0.00	46.75	2.3	24,464	0.01%
2022/07/04	5.2	45.58	3	45.28	45.50	2.2	24,130	0.01%
2022/07/01	2.1	50.30	6	50.39	49.70	-3.9	23,435	-0.02%
2022/06/30	17	51.17	0	0.00	50.90	17	22,938	0.07%
2022/06/28	2	53.50	0	0.00	53.80	2	22,282	0.01%
2022/06/27	0	0.00	2	53.90	53.50	-2	22,246	-0.01%
2022/06/24	0.2	53.50	0	0.00	53.40	0.2	22,146	0.00%
2022/06/23	5	52.76	0	0.00	53.00	5	22,070	0.02%
2022/06/22	0	0.00	2	53.30	53.00	-2	21,859	-0.01%
2022/06/21	0	0.00	1	54.70	54.20	-1	21,818	0.00%
2022/06/20	0.3	53.00	1	53.00	51.80	-0.7	21,646	0.00%
2022/06/10	0	0.00	1	54.90	54.80	-1	21,637	0.00%
2022/06/09	0	0.00	1	54.90	54.80	-1	21,695	0.00%
2022/06/02	1	54.50	0	0.00	54.50	1	22,417	0.00%
2022/05/31	0	0.00	1	55.70	55.70	-1	22,896	0.00%
2022/05/30	5.1	54.00	0.3	54.00	54.00	4.8	22,429	0.02%
2022/05/26	1	51.50	0	0.00	51.50	1	22,215	0.00%
2022/05/25	2.4	51.42	2	50.90	51.40	0.4	22,592	0.00%
2022/05/24	10.1	52.05	0.3	52.30	52.00	9.8	22,536	0.04%
2022/05/23	1	52.30	0	0.00	52.30	1	22,330	0.00%
2022/05/20	0	0.00	1	53.20	52.90	-1	22,422	0.00%
2022/05/19	1.2	52.75	0	0.00	52.70	1.2	22,386	0.01%
2022/05/18	1.7	53.79	9	53.43	54.10	-7.3	22,267	-0.03%
2022/05/17	6.3	52.68	0	0.00	52.60	6.3	22,037	0.03%
2022/05/16	0.1	53.20	5	53.22	53.20	-4.9	21,829	-0.02%
2022/05/13	1.2	54.10	0	0.00	54.30	1.2	21,687	0.01%
2022/05/12	1.4	55.11	3	55.60	54.10	-1.6	21,631	-0.01%
2022/05/11	4.1	56.48	4	56.75	56.20	0.1	21,071	0.00%
2022/05/10	2.2	57.86	0	0.00	58.00	2.2	20,754	0.01%
2022/05/09	3.8	59.26	0	0.00	58.70	3.8	20,458	0.02%
2022/05/06	0.4	61.35	0	0.00	61.20	0.4	20,385	0.00%
2022/05/05	1	62.30	0	0.00	62.30	1	20,764	0.00%
2022/05/04	0	0.00	1	62.80	62.90	-1	20,627	0.00%
2022/05/03	1	62.20	0	0.00	62.30	1	21,465	0.00%
2022/04/28	0.1	61.50	0	0.00	62.10	0.1	22,381	0.00%
2022/04/27	7	62.36	10	62.49	62.00	-3	22,558	-0.01%
2022/04/26	1	63.70	0	0.00	64.00	1	22,855	0.00%
2022/04/25	0	0.00	3	63.17	63.80	-3	23,163	-0.01%
2022/04/22	0	0.00	8	63.80	64.20	-8	23,431	-0.03%
2022/04/18	2.1	63.25	0	0.00	62.80	2.1	27,777	0.01%
2022/04/15	2	64.00	10	64.12	64.00	-8	27,751	-0.03%
2022/04/13	0	0.00	22	65.35	65.40	-22	27,974	-0.08%
2022/04/08	0	0.00	5	64.70	65.00	-5	28,067	-0.02%
2022/04/07	1	64.50	4	64.65	64.80	-3	28,116	-0.01%
2022/04/06	6	65.15	1	65.30	65.50	5	28,488	0.02%
2022/04/01	0	0.00	5	64.70	65.00	-5	28,650	-0.02%
2022/03/31	0	0.00	0.1	64.50	64.50	-0.1	28,580	0.00%
2022/03/30	0	0.00	2	64.45	64.40	-2	28,688	-0.01%
2022/03/29	0	0.00	1.2	63.42	63.80	-1.2	28,632	0.00%
2022/03/28	5	62.90	0	0.00	63.30	5	28,632	0.02%
2022/03/25	1.4	63.71	4	63.68	63.50	-2.6	28,679	-0.01%
2022/03/24	6	63.78	0	0.00	64.30	6	28,745	0.02%
2022/03/23	3	64.77	1	64.90	64.80	2	28,715	0.01%
2022/03/21	0	0.00	3	63.40	63.60	-3	28,562	-0.01%
2022/03/17	2	62.90	0	0.00	63.10	2	28,392	0.01%
2022/03/15	1	61.30	1	61.10	61.30	0	27,888	0.00%
2022/03/14	0	0.00	1	60.90	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	7	60.26	60.30	-7	28,019	-0.02%
2022/03/10	1	60.30	0	0.00	60.30	1	28,069	0.00%
2022/03/09	5.1	59.00	0	0.00	59.00	5.1	27,951	0.02%
2022/03/08	1.6	58.47	14	58.54	58.50	-12.4	27,980	-0.04%
2022/03/07	2.1	59.17	24	59.28	59.40	-21.9	27,493	-0.08%
2022/03/04	5.3	61.37	1	61.20	61.20	4.3	27,369	0.02%
2022/03/03	0.1	62.20	18	62.13	62.10	-17.9	27,473	-0.07%
2022/03/02	0	0.00	10	62.00	62.00	-10	28,000	-0.04%
2022/03/01	16	61.61	41	62.21	62.60	-25	28,021	-0.09%
2022/02/25	67.2	62.39	0	0.00	62.30	67.2	27,836	0.24%
2022/02/24	1.2	63.05	0	0.00	63.00	1.2	27,194	0.00%
2022/02/23	1	63.50	24	63.68	63.70	-23	26,972	-0.09%
2022/02/22	14	63.64	39	63.66	63.70	-25	27,302	-0.09%
2022/02/21	8	64.19	1	64.60	64.60	7	27,870	0.03%
2022/02/18	14	64.22	20	64.60	64.60	-6	28,908	-0.02%
2022/02/17	7	64.54	11	64.40	64.70	-4	28,921	-0.01%
2022/02/16	3	64.33	0.2	64.60	64.80	2.8	29,058	0.01%
2022/02/15	3	64.33	2	64.35	64.30	1	29,080	0.00%
2022/02/14	25	64.06	2	64.10	64.20	23	28,997	0.08%
2022/02/11	15	65.44	2.6	65.56	65.60	12.4	28,556	0.04%
2022/02/10	13	65.42	0	0.00	65.80	13	28,542	0.05%
2022/02/09	3	65.87	2	66.20	66.00	1	28,438	0.00%
2022/02/08	0	0.00	17	65.92	66.00	-17	28,310	-0.06%
2022/02/07	4	63.85	6	65.53	65.70	-2	28,037	-0.01%
2022/01/26	1	63.30	26	63.39	63.30	-25	27,436	-0.09%
2022/01/25	28.1	62.96	17	62.64	63.00	11.1	27,281	0.04%
2022/01/24	6	63.73	10	64.31	64.30	-4	26,533	-0.02%
2022/01/21	27.2	64.57	219	65.08	64.40	-191.9	26,308	-0.73%	大賣/鉅額交易
2022/01/20	16	65.39	0	0.00	65.80	16	25,817	0.06%
2022/01/19	36.2	65.92	5	65.94	66.10	31.2	25,418	0.12%
2022/01/18	18	66.33	3	66.77	66.90	15	25,119	0.06%
2022/01/17	19	66.65	12	67.13	66.50	7	24,722	0.03%
2022/01/14	41	67.47	34	67.76	67.70	7	24,258	0.03%
2022/01/13	101.3	66.04	57	66.74	67.40	44.3	23,316	0.19%	大買/
2022/01/12	163	64.59	2	64.40	64.70	161	21,953	0.73%	大買/鉅額交易
2022/01/11	29	63.56	38.3	63.92	64.50	-9.3	21,511	-0.04%
2022/01/10	0	0.00	4	61.90	62.10	-4	20,409	-0.02%
2022/01/07	6	62.05	5	62.50	62.00	1	20,966	0.00%
2022/01/06	12	61.82	0	0.00	62.00	12	20,926	0.06%
2022/01/05	6	61.55	0	0.00	61.90	6	21,025	0.03%
2022/01/04	0	0.00	32	61.88	62.00	-32	21,301	-0.15%
2022/01/03	4	61.78	0	0.00	61.60	4	21,247	0.02%
2021/12/30	4	62.50	6.3	62.68	62.50	-2.3	21,312	-0.01%
2021/12/29	3	63.20	75	63.05	63.00	-72	21,562	-0.33%
2021/12/28	0	0.00	16	62.22	62.30	-16	21,270	-0.08%
2021/12/27	0	0.00	1	61.30	61.30	-1	21,022	0.00%
2021/12/24	2	60.90	2	61.10	61.10	0	21,269	0.00%
2021/12/23	0	0.00	1	60.20	60.50	-1	21,191	0.00%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/15	1.3	59.94	0	0.00	59.80	1.3	23,144	0.01%
2021/12/13	1	61.10	0	0.00	60.70	1	23,489	0.00%
2021/12/09	0	0.00	0	60.70	60.70	0	23,745	0.00%
2021/12/08	0	0.00	5	60.90	60.70	-5	24,282	-0.02%
2021/12/07	0	0.00	4	60.65	60.70	-4	24,250	-0.02%
2021/12/06	1	59.80	1	59.80	60.00	0	24,185	0.00%
2021/12/03	1	59.90	0	0.00	59.90	1	24,450	0.00%
2021/12/02	2.1	59.31	0	0.00	59.50	2.1	24,487	0.01%
2021/12/01	1	59.80	0	0.00	59.90	1	24,530	0.00%
2021/11/30	10	59.34	0	0.00	60.00	10	24,737	0.04%
2021/11/29	10	59.40	3	59.30	59.30	7	24,589	0.03%
2021/11/26	23	60.20	0.2	60.40	60.20	22.8	24,564	0.09%
2021/11/25	0	0.00	1	61.60	61.60	-1	24,616	0.00%
2021/11/24	2	61.50	12	61.61	61.10	-10	25,499	-0.04%
2021/11/23	2	61.00	43	61.13	60.80	-41	26,165	-0.16%
2021/11/22	9	61.41	0	0.00	61.10	9	26,300	0.03%
2021/11/19	50	61.94	1	62.40	61.80	49	26,148	0.19%
2021/11/18	21.1	63.12	17.1	62.93	63.00	4	26,009	0.02%
2021/11/17	7.7	61.49	20	61.24	62.20	-12.3	25,582	-0.05%
2021/11/16	5	59.60	2	59.95	60.00	3	24,753	0.01%
2021/11/15	1	59.70	10.1	59.78	59.70	-9.1	25,028	-0.04%
2021/11/12	1	59.00	2	58.90	58.90	-1	25,037	0.00%
2021/11/11	5.5	58.47	0	0.00	58.60	5.5	25,109	0.02%
2021/11/10	5	58.50	10	58.50	58.60	-5	25,537	-0.02%
2021/11/05	1	58.10	10	58.17	58.50	-9	26,758	-0.03%
2021/11/04	0	0.00	5	58.30	57.90	-5	26,864	-0.02%
2021/11/03	5	57.50	0	0.00	57.60	5	27,081	0.02%
2021/10/26	0	0.00	11.2	59.00	59.10	-11.2	27,866	-0.04%
2021/10/21	0	0.00	1	58.70	58.70	-1	29,638	0.00%
2021/10/20	1	58.30	0	0.00	58.30	1	30,673	0.00%
2021/10/19	0	58.50	0	0.00	58.40	0	31,486	0.00%
2021/10/18	0	0.00	0.2	58.80	58.70	-0.2	32,501	0.00%
2021/10/15	0	0.00	16	58.16	58.30	-16	32,787	-0.05%
2021/10/12	3	55.80	5	56.40	56.40	-2	34,767	-0.01%
2021/10/07	0	0.00	2	57.50	57.10	-2	35,822	-0.01%
2021/10/06	2	57.00	0	0.00	57.10	2	36,388	0.01%
2021/10/05	10.1	56.00	0	0.00	56.40	10.1	37,311	0.03%
2021/10/04	3	56.63	0	0.00	56.60	3	37,369	0.01%
2021/10/01	10.8	56.81	5	56.90	56.90	5.8	37,567	0.02%
2021/09/30	3	58.00	4	57.88	57.90	-1	37,394	0.00%
2021/09/29	2.3	57.95	0	0.00	58.00	2.3	37,382	0.01%
2021/09/27	5	58.60	1	58.70	58.70	4	36,833	0.01%
2021/09/24	4	58.13	0	0.00	57.80	4	36,647	0.01%
2021/09/22	34.9	56.72	0	0.00	56.80	34.9	36,863	0.09%
2021/09/17	0	0.00	20	59.38	58.90	-20	35,916	-0.06%
2021/09/16	0	0.00	1.1	59.90	59.70	-1.1	35,754	0.00%
2021/09/15	0	0.00	1	59.50	59.50	-1	35,725	0.00%
2021/09/14	1	60.20	6	60.30	59.80	-5	36,050	-0.01%
2021/09/13	0	0.00	13	60.15	59.90	-13	35,934	-0.04%
2021/09/10	2	59.20	1	59.30	59.20	1	36,179	0.00%
2021/09/08	0	0.00	2.3	58.06	58.50	-2.3	36,458	-0.01%
2021/09/07	6	59.00	0	0.00	59.20	6	36,413	0.02%
2021/09/06	0	0.00	2	59.20	59.20	-2	36,440	-0.01%
2021/09/03	1	59.90	7.5	59.57	59.60	-6.5	36,509	-0.02%
2021/09/02	0	0.00	7.5	58.70	58.70	-7.5	36,261	-0.02%
2021/09/01	0	0.00	4	59.23	59.20	-4	36,128	-0.01%
2021/08/31	0	0.00	12.3	59.27	59.60	-12.3	35,983	-0.03%
2021/08/30	0.3	58.80	19	58.82	59.50	-18.7	35,573	-0.05%
2021/08/27	0	0.00	14	57.40	57.70	-14	34,791	-0.04%
2021/08/26	0	0.00	1	56.10	56.00	-1	34,212	0.00%
2021/08/25	1	56.00	0	0.00	56.00	1	34,213	0.00%
2021/08/24	0	0.00	1	55.10	55.80	-1	34,194	0.00%
2021/08/23	1	55.30	0	0.00	55.10	1	34,292	0.00%
2021/08/20	10	53.55	5	54.00	53.70	5	34,591	0.01%
2021/08/18	1	54.20	0	0.00	54.40	1	35,187	0.00%
2021/08/17	0	0.00	10	54.60	54.70	-10	35,285	-0.03%
2021/08/16	11	54.31	0	0.00	54.30	11	35,474	0.03%
2021/08/12	0	0.00	1	56.50	56.00	-1	36,421	0.00%
2021/08/11	3	55.87	0.5	56.00	56.00	2.5	37,296	0.01%
2021/08/09	5	54.40	0	0.00	55.20	5	38,888	0.01%
2021/08/06	6	54.95	0	0.00	55.10	6	39,246	0.02%
2021/08/05	51	55.21	0	0.00	55.20	51	40,324	0.13%
2021/08/04	7	55.16	1	55.60	55.20	6	42,419	0.01%
2021/08/02	3	55.70	0	0.00	55.80	3	45,914	0.01%
2021/07/30	7	54.21	4	54.25	54.30	3	46,113	0.01%
2021/07/29	1.5	54.57	2	54.60	54.80	-0.5	46,829	0.00%
2021/07/28	5	53.60	2	53.80	53.80	3	47,764	0.01%
2021/07/27	2	55.55	7	55.00	55.00	-5	47,571	-0.01%
2021/07/26	8	56.89	9	56.33	56.20	-1	48,078	0.00%
2021/07/23	12	60.18	12	60.15	60.30	0	47,224	0.00%
2021/07/22	3	60.10	57.5	59.78	60.10	-54.5	46,760	-0.12%
2021/07/21	0	0.00	4	58.40	58.30	-4	46,106	-0.01%
2021/07/20	44	58.06	14	58.56	57.90	30	46,010	0.07%
2021/07/19	7.5	59.69	4.2	59.34	59.70	3.4	45,057	0.01%
2021/07/16	0.1	58.85	22.1	59.48	59.80	-22	44,842	-0.05%
2021/07/15	5	58.12	16.2	58.22	58.10	-11.2	44,376	-0.03%
2021/07/14	4	56.90	9	56.87	57.00	-5	44,314	-0.01%
2021/07/13	6	56.50	21	56.71	56.10	-15	44,523	-0.03%
2021/07/12	0.2	56.40	12	56.46	55.70	-11.8	44,050	-0.03%
2021/07/09	39	53.68	0	0.00	53.80	39	43,356	0.09%
2021/07/08	1	54.40	0	0.00	54.40	1	43,206	0.00%
2021/07/06	0	0.00	13	54.30	54.10	-13	43,898	-0.03%
2021/07/05	1.1	54.19	2	54.20	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/07/01	3	54.20	9	54.04	53.90	-6	44,129	-0.01%
2021/06/30	1	53.70	3.2	53.71	53.90	-2.2	44,225	0.00%
2021/06/29	3	53.77	0	0.00	53.70	3	44,258	0.01%
2021/06/28	0	0.00	2	54.30	54.30	-2	44,316	0.00%
2021/06/25	0	0.00	5	54.30	54.30	-5	44,617	-0.01%
2021/06/21	18	52.03	0	0.00	52.00	18	45,507	0.04%
2021/06/18	22	53.51	0	0.00	53.60	22	45,701	0.05%
2021/06/16	1	54.00	2	54.30	54.30	-1	46,507	0.00%
2021/06/15	0	0.00	2	54.35	54.30	-2	46,545	0.00%
2021/06/11	0.3	54.70	0	0.00	54.50	0.3	46,897	0.00%
2021/06/10	0	0.00	188	54.70	54.70	-188	46,959	-0.40%	大賣/鉅額交易
2021/06/09	2	54.10	7	53.99	54.30	-5	47,718	-0.01%
2021/06/08	1	54.70	1	55.10	54.80	0	48,075	0.00%
2021/06/07	1	54.80	6	54.60	54.70	-5	49,977	-0.01%
2021/06/04	2	55.00	5	55.24	55.00	-3	50,528	-0.01%
2021/06/03	3	55.87	0	0.00	55.80	3	51,515	0.01%
2021/06/02	2	56.10	40	55.86	56.30	-38	51,779	-0.07%
2021/06/01	1	55.70	0	0.00	55.80	1	51,618	0.00%
2021/05/31	3	55.83	10	56.03	55.90	-7	51,771	-0.01%
2021/05/28	5	55.50	18.1	55.07	55.50	-13.1	51,748	-0.03%
2021/05/27	4	53.28	2	53.80	54.40	2	51,388	0.00%
2021/05/26	0	0.00	5	54.00	54.40	-5	51,390	-0.01%
2021/05/25	8	54.19	5.3	54.39	54.30	2.7	52,113	0.01%
2021/05/24	2	53.50	0	0.00	53.90	2	52,112	0.00%
2021/05/21	19	54.36	6	55.02	54.20	13	52,164	0.02%
2021/05/20	8	54.31	5	53.64	53.30	3	51,138	0.01%
2021/05/19	12	54.03	10	53.70	54.30	2	50,805	0.00%
2021/05/18	18	51.39	34	52.48	53.50	-16	50,042	-0.03%
2021/05/17	11.2	49.22	5	49.79	48.65	6.2	49,415	0.01%
2021/05/14	6	52.08	0	0.00	51.50	6	48,429	0.01%
2021/05/13	26.3	51.48	42	51.52	51.10	-15.7	47,837	-0.03%
2021/05/12	11.6	53.45	22.6	52.39	52.30	-11.1	46,707	-0.02%
2021/05/11	50	57.18	16.5	58.19	56.60	33.5	44,799	0.07%
2021/05/10	4	58.00	32.6	57.75	58.20	-28.6	42,722	-0.07%
2021/05/07	2	54.95	8	55.21	55.10	-6	41,585	-0.01%
2021/05/06	10	54.87	18.2	55.00	54.40	-8.2	41,421	-0.02%
2021/05/05	7	54.10	15.2	53.45	53.60	-8.2	40,596	-0.02%
2021/05/04	7.3	51.99	1	52.50	51.70	6.3	39,590	0.02%
2021/05/03	8	53.39	28.4	53.45	52.60	-20.4	38,914	-0.05%
2021/04/29	9	52.56	17	52.31	52.30	-8	38,083	-0.02%
2021/04/28	8	53.01	1.2	53.35	53.00	6.8	37,858	0.02%
2021/04/27	10	52.70	15	52.37	52.90	-5	37,854	-0.01%
2021/04/26	1	52.00	5.5	51.85	52.10	-4.5	37,332	-0.01%
2021/04/23	1	50.90	20	50.69	50.90	-19	37,028	-0.05%
2021/04/22	12.2	51.35	14	50.86	50.70	-1.8	37,188	0.00%
2021/04/21	5	50.54	18	50.80	50.90	-13	36,739	-0.04%
2021/04/20	14	51.09	0.1	51.44	51.40	13.9	36,446	0.04%
2021/04/19	31	51.49	20.1	51.38	51.60	10.9	36,139	0.03%
2021/04/16	27	49.51	1	49.50	49.85	26	35,728	0.07%
2021/04/15	12	49.60	45	49.42	49.80	-33	36,111	-0.09%
2021/04/14	1	49.10	2	48.35	48.55	-1	35,836	0.00%
2021/04/13	0	0.00	8.2	49.31	49.00	-8.2	35,813	-0.02%
2021/04/12	21.1	48.60	34.4	48.76	48.80	-13.4	35,490	-0.04%
2021/04/09	18	47.19	0.2	47.25	47.25	17.8	34,922	0.05%
2021/04/08	0	0.00	1	47.65	47.65	-1	34,974	0.00%
2021/04/07	3	47.62	9	47.65	48.00	-6	35,423	-0.02%
2021/04/06	8	47.90	6	47.93	48.00	2	35,289	0.01%
2021/04/01	2	48.35	6	48.06	47.95	-4	35,054	-0.01%
2021/03/31	5.7	47.98	0	0.00	47.95	5.7	34,785	0.02%
2021/03/30	1.2	47.62	20	47.65	48.00	-18.8	34,421	-0.05%
2021/03/29	1	47.90	2.2	47.93	48.00	-1.2	34,025	0.00%
2021/03/26	1	47.50	14.2	47.38	47.60	-13.2	33,554	-0.04%
2021/03/25	0	0.00	3	46.88	46.85	-3	32,936	-0.01%
2021/03/24	1	46.45	0	46.50	46.50	1	32,734	0.00%
2021/03/23	3	46.55	28	46.62	46.80	-25	32,299	-0.08%
2021/03/22	0	0.00	3	45.30	45.60	-3	31,355	-0.01%
2021/03/19	35	44.98	0	0.00	44.60	35	31,210	0.11%
2021/03/18	9	45.58	2.2	45.73	45.45	6.8	30,492	0.02%
2021/03/17	12.3	45.85	3	46.15	45.80	9.3	30,786	0.03%
2021/03/16	0	0.00	2.4	46.42	46.45	-2.4	30,652	-0.01%
2021/03/15	3	46.60	8	46.81	46.70	-5	30,476	-0.02%
2021/03/12	1	45.55	2	45.63	45.90	-1	29,745	0.00%
2021/03/11	25	45.94	173	46.04	45.75	-148	29,369	-0.50%	大賣/鉅額交易
2021/03/10	0	0.00	13	44.53	44.55	-13	27,637	-0.05%
2021/03/09	6	44.18	24.2	44.01	44.30	-18.2	27,111	-0.07%
2021/03/08	1	42.75	3	42.87	42.90	-2	26,040	-0.01%
2021/03/05	0	0.00	4	42.41	42.55	-4	25,732	-0.02%
2021/03/04	4	42.03	1.2	42.48	42.35	2.8	26,329	0.01%
2021/03/03	0	0.00	19	42.49	42.55	-19	26,140	-0.07%
2021/03/02	19	42.16	11.4	42.59	41.90	7.6	25,848	0.03%
2021/02/26	18	42.05	3	42.42	41.95	15	25,574	0.06%
2021/02/25	1	43.60	10.1	43.15	43.60	-9.1	24,484	-0.04%
2021/02/24	0	0.00	3	42.97	42.65	-3	23,685	-0.01%
2021/02/23	0	0.00	14	42.36	42.70	-14	23,411	-0.06%
2021/02/19	7	41.76	0	0.00	41.85	7	23,212	0.03%
2021/02/18	2	42.30	10.1	42.20	42.20	-8.1	23,510	-0.03%
2021/02/17	7	41.56	40.2	41.84	41.95	-33.2	23,256	-0.14%
2021/02/05	3.3	40.65	4	40.65	40.60	-0.7	22,569	0.00%
2021/02/04	0.6	40.55	0	0.00	40.70	0.6	22,690	0.00%
2021/02/03	0	0.00	0.2	40.35	40.30	-0.2	23,248	0.00%
2021/02/02	1	40.05	0	0.00	40.30	1	23,781	0.00%
2021/02/01	21	40.00	0	0.00	39.90	21	23,619	0.09%
2021/01/29	7.1	39.97	6	40.10	39.90	1.1	23,454	0.00%
2021/01/28	1.5	40.31	12	40.35	40.10	-10.5	23,051	-0.05%
2021/01/27	14	40.61	0	0.00	40.50	14	22,758	0.06%
2021/01/26	1	40.55	0	0.00	40.50	1	22,636	0.00%
2021/01/25	5	40.70	0	0.00	41.00	5	22,281	0.02%
2021/01/22	1	40.55	0	0.00	40.55	1	22,278	0.00%
2021/01/21	16	40.80	0.4	40.65	40.65	15.6	22,163	0.07%
2021/01/20	12	41.00	0	0.00	40.65	12	22,023	0.05%
2021/01/19	0	0.00	2	41.45	41.35	-2	21,456	-0.01%
2021/01/18	2	41.23	0	0.00	41.20	2	21,418	0.01%
2021/01/15	6	41.97	1	42.10	41.80	5	21,144	0.02%
2021/01/14	50	42.25	0	0.00	42.50	50	20,941	0.24%
2021/01/13	1	42.40	10	42.35	42.40	-9	20,773	-0.04%
2021/01/12	0	0.00	1	42.20	42.30	-1	20,539	0.00%
2021/01/11	2	42.50	7	42.85	42.60	-5	20,111	-0.02%
2021/01/08	6	42.15	9.1	42.62	42.85	-3.1	19,630	-0.02%
2021/01/07	2	41.70	0	0.00	41.90	2	19,033	0.01%
2021/01/06	1	41.60	6.3	42.08	41.55	-5.3	18,772	-0.03%
2021/01/04	3	42.03	0	0.00	42.05	3	18,450	0.02%
2020/12/31	2	42.25	5.5	42.42	42.25	-3.5	18,361	-0.02%
2020/12/30	0	0.00	6.2	42.19	42.20	-6.2	18,042	-0.03%
2020/12/29	0	0.00	1	41.35	41.35	-1	17,439	-0.01%
2020/12/28	5	41.17	2	41.30	41.30	3	17,426	0.02%
2020/12/25	3	41.05	0	0.00	41.15	3	17,445	0.02%
2020/12/24	0	0.00	1	41.20	41.00	-1	17,480	-0.01%
2020/12/22	0.7	41.05	2	41.05	41.05	-1.3	17,563	-0.01%
2020/12/21	0	0.00	3	41.25	41.55	-3	17,838	-0.02%
2020/12/18	0	0.00	10	41.25	41.20	-10	17,909	-0.06%
2020/12/16	0	0.00	0.3	41.30	41.55	-0.3	18,034	0.00%
2020/12/15	2.2	41.19	1	41.35	41.10	1.2	18,107	0.01%
2020/12/14	0	0.00	0.1	41.75	41.80	-0.1	18,052	0.00%
2020/12/11	23	41.73	12	42.06	41.95	11	17,874	0.06%
2020/12/10	5	41.40	8	41.37	41.45	-3	17,252	-0.02%
2020/12/09	4	40.74	5	40.87	41.00	-1	16,918	-0.01%
2020/12/08	4.2	40.42	9	40.59	40.95	-4.8	16,800	-0.03%
2020/12/07	3	40.78	12	40.86	40.95	-9	16,625	-0.05%
2020/12/04	1	40.40	0	40.50	40.75	1	16,401	0.01%
2020/12/03	0	0.00	5	40.40	40.30	-5	16,082	-0.03%
2020/12/02	3	40.52	5	40.60	40.50	-2	15,847	-0.01%
2020/12/01	2	40.45	10	40.50	40.70	-8	15,754	-0.05%
2020/11/30	11	40.83	0	0.00	40.40	11	15,706	0.07%
2020/11/27	10	41.38	0	0.00	41.35	10	15,118	0.07%
2020/11/26	1	41.40	1	41.35	41.50	0	15,129	0.00%
2020/11/25	1	41.70	0	0.00	41.45	1	15,243	0.01%
2020/11/24	1	41.75	2	41.63	41.50	-1	15,216	-0.01%
2020/11/23	0.1	41.56	0	0.00	41.70	0.1	15,219	0.00%
2020/11/20	2	41.05	10	41.30	41.30	-8	15,158	-0.05%
2020/11/19	2	41.58	0	0.00	41.50	2	15,078	0.01%
2020/11/18	2	41.80	2	41.70	41.80	0	14,889	0.00%
2020/11/17	18	41.33	25	41.23	41.50	-7	14,523	-0.05%
2020/11/16	0	0.00	14	40.93	40.95	-14	14,234	-0.10%
2020/11/13	1	40.40	4	40.55	40.55	-3	14,240	-0.02%
2020/11/12	15	40.39	8	40.90	40.55	7	14,160	0.05%
2020/11/11	8	40.65	28.3	41.07	41.25	-20.3	13,958	-0.15%
2020/11/10	2	40.30	14	40.16	40.40	-12	13,287	-0.09%
2020/11/09	0	0.00	13	39.59	39.60	-13	12,736	-0.10%
2020/11/06	0	0.00	2	39.30	39.30	-2	12,766	-0.02%
2020/11/05	5	39.00	21	39.08	39.20	-16	12,944	-0.12%
2020/11/04	0	0.00	4	39.05	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	8	38.88	38.90	-8	12,916	-0.06%
2020/11/02	0	0.00	2	38.53	38.65	-2	12,939	-0.02%
2020/10/30	0	0.00	3	38.50	38.40	-3	12,953	-0.02%
2020/10/29	7	38.16	0	0.00	38.15	7	12,795	0.05%
2020/10/28	7	38.48	0	0.00	38.60	7	12,906	0.05%
2020/10/26	0	0.00	14	38.90	38.95	-14	13,285	-0.11%
2020/10/23	2	38.60	0	0.00	38.60	2	13,364	0.01%
2020/10/16	9	38.17	0	0.00	38.15	9	13,761	0.07%
2020/10/15	11.1	38.31	4	38.30	38.20	7.1	13,918	0.05%
2020/10/14	0	0.00	3	38.83	38.60	-3	13,826	-0.02%
2020/10/13	7	38.40	0	0.00	38.45	7	13,800	0.05%
2020/10/12	0	0.00	18	38.50	38.60	-18	13,841	-0.13%
2020/10/08	21	38.55	0	0.00	38.45	21	13,875	0.15%
2020/10/07	0	0.00	1	38.70	38.60	-1	13,829	-0.01%
2020/10/06	0	0.00	2	38.80	38.65	-2	13,931	-0.01%
2020/10/05	12	38.55	0	0.00	38.45	12	14,007	0.09%
2020/09/30	3	38.60	2	38.85	38.60	1	14,128	0.01%
2020/09/29	1	38.65	1	38.80	38.70	0	14,196	0.00%
2020/09/28	0	0.00	10	38.44	38.55	-10	14,372	-0.07%
2020/09/25	2	38.15	0	0.00	38.10	2	14,579	0.01%
2020/09/24	30	38.31	17	38.00	38.00	13	14,574	0.09%
2020/09/23	7	38.80	6	39.00	39.00	1	14,327	0.01%
2020/09/22	0	0.00	20	38.95	39.00	-20	14,432	-0.14%
2020/09/21	10.4	39.20	0	0.00	39.10	10.4	14,877	0.07%
2020/09/17	8	39.78	0	0.00	39.65	8	14,810	0.05%
2020/09/15	0	0.00	3	40.10	40.10	-3	14,830	-0.02%
2020/09/14	0	0.00	4	40.05	40.10	-4	14,989	-0.03%
2020/09/11	9	39.75	1	39.75	39.90	8	15,115	0.05%
2020/09/10	3	39.45	2	39.70	39.75	1	15,285	0.01%
2020/09/09	11	39.29	22	39.42	39.45	-11	15,487	-0.07%
2020/09/07	3	39.37	0	0.00	39.35	3	15,853	0.02%
2020/09/04	1	39.45	2	39.50	39.45	-1	16,308	-0.01%
2020/09/03	7	39.64	6	39.95	39.85	1	16,380	0.01%
2020/09/02	12	39.60	0	0.00	39.55	12	16,465	0.07%
2020/08/31	4	39.80	0	0.00	39.85	4	16,599	0.02%
2020/08/25	1	40.50	0	0.00	40.50	1	17,329	0.01%
2020/08/20	18	40.20	18	39.81	39.80	0	17,855	0.00%
2020/08/19	1	40.95	4	40.85	40.55	-3	17,898	-0.02%
2020/08/18	0	0.00	7	40.56	40.60	-7	17,722	-0.04%
2020/08/17	0	0.00	9	40.60	40.70	-9	17,842	-0.05%
2020/08/14	15.5	40.34	0	0.00	40.30	15.5	17,866	0.09%
2020/08/13	0	0.00	10	40.66	40.70	-10	17,963	-0.06%
2020/08/12	0	0.00	1	40.40	40.45	-1	17,944	-0.01%
2020/08/11	4	39.98	0	0.00	39.95	4	17,791	0.02%
2020/08/10	0	0.00	2	40.40	40.45	-2	17,663	-0.01%
2020/08/06	3.1	40.20	0	0.00	40.20	3.1	17,597	0.02%
2020/08/05	0	0.00	10	39.90	39.85	-10	17,608	-0.06%
2020/08/03	3	39.37	2	39.60	39.25	1	17,735	0.01%
2020/07/31	11	39.75	0.1	39.80	39.60	10.9	17,563	0.06%
2020/07/29	6	40.30	3	40.25	40.10	3	17,321	0.02%
2020/07/28	1	39.75	0	0.00	39.65	1	17,566	0.01%
2020/07/27	5	40.05	0	0.00	39.75	5	17,939	0.03%
2020/07/23	2	40.38	5	40.40	40.35	-3	17,974	-0.02%
2020/07/22	0	0.00	29.7	40.55	40.65	-29.7	18,028	-0.16%
2020/07/21	0	0.00	1	40.45	40.40	-1	17,927	-0.01%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/17	2	40.50	1	40.55	40.50	1	17,823	0.01%
2020/07/16	1	40.65	0	0.00	40.55	1	17,975	0.01%
2020/07/15	2	40.65	20	40.80	40.65	-18	17,924	-0.10%
2020/07/13	0.3	40.70	27.6	40.71	40.95	-27.3	18,211	-0.15%
2020/07/10	11	40.32	0	0.00	40.25	11	18,277	0.06%
2020/07/09	11	40.71	0	0.00	40.60	11	18,417	0.06%
2020/07/08	2	40.83	1	40.90	40.95	1	18,388	0.01%
2020/07/07	7	40.98	0	0.00	40.95	7	18,681	0.04%
2020/07/06	2	41.03	3	41.15	41.25	-1	18,613	-0.01%
2020/07/02	5	40.34	0	0.00	40.30	5	18,729	0.03%
2020/07/01	1	40.35	8	40.25	40.35	-7	18,993	-0.04%
2020/06/30	2	41.85	0	0.00	41.85	2	18,782	0.01%
2020/06/29	3	41.83	0	0.00	41.90	3	18,456	0.02%
2020/06/24	4	42.25	0	0.00	42.20	4	18,341	0.02%
2020/06/23	0	0.00	7	42.29	42.30	-7	18,481	-0.04%
2020/06/22	0	0.00	8.5	42.08	42.10	-8.5	18,405	-0.05%
2020/06/19	0	0.00	1	42.00	42.10	-1	18,574	-0.01%
2020/06/18	1	42.00	0	0.00	42.15	1	18,626	0.01%
2020/06/17	0	0.00	17	42.14	42.20	-17	18,642	-0.09%
2020/06/16	0.5	41.80	17	41.64	41.90	-16.5	19,027	-0.09%
2020/06/15	2	40.88	3	41.00	40.90	-1	19,490	-0.01%
2020/06/12	4	40.43	15	40.44	40.70	-11	19,726	-0.06%
2020/06/11	32	41.38	2	41.10	41.00	30	20,145	0.15%
2020/06/10	7	42.26	2	42.45	42.35	5	20,108	0.02%
2020/06/09	10	42.00	3	42.00	42.00	7	20,714	0.03%
2020/06/08	0	0.00	4	41.94	41.90	-4	21,246	-0.02%
2020/06/05	6	41.40	12.4	41.68	41.60	-6.4	21,311	-0.03%
2020/06/04	0	0.00	13	41.49	41.55	-13	21,536	-0.06%
2020/06/03	0	0.00	21.2	41.10	41.40	-21.2	21,897	-0.10%
2020/06/01	0	0.00	11	40.26	40.25	-11	21,626	-0.05%
2020/05/29	2	39.33	3	39.82	40.05	-1	21,638	0.00%
2020/05/28	9	39.87	0	0.00	39.50	9	21,492	0.04%
2020/05/27	0	0.00	3	40.13	40.15	-3	21,928	-0.01%
2020/05/26	0	0.00	69	39.82	39.90	-69	22,372	-0.31%
2020/05/25	9	38.96	0	0.00	39.15	9	22,190	0.04%
2020/05/22	24	39.48	0	0.00	39.25	24	22,264	0.11%
2020/05/21	15	39.75	13	39.88	39.95	2	22,347	0.01%
2020/05/20	10	39.60	13	39.67	39.65	-3	22,296	-0.01%
2020/05/19	3	39.52	3	39.52	39.45	0	22,238	0.00%
2020/05/18	6	38.97	0	0.00	39.00	6	22,156	0.03%
2020/05/15	10	39.10	0.1	39.25	39.05	9.9	22,160	0.04%
2020/05/14	7	39.21	10	39.13	39.15	-3	22,118	-0.01%
2020/05/13	8	39.38	0	0.00	39.55	8	22,045	0.04%
2020/05/11	0	0.00	1	39.75	39.60	-1	22,106	0.00%
2020/05/08	0	0.00	3	39.25	39.25	-3	22,176	-0.01%
2020/05/07	1	38.90	2	39.15	38.85	-1	22,167	0.00%
2020/05/05	0	0.00	8	39.10	38.90	-8	22,223	-0.04%
2020/05/04	29	38.84	0	0.00	38.80	29	22,279	0.13%
2020/04/30	7	39.79	16.3	39.58	39.90	-9.3	22,046	-0.04%
2020/04/29	1	38.60	20	38.59	38.45	-19	21,797	-0.09%
2020/04/28	8	38.03	1	38.10	38.00	7	21,841	0.03%
2020/04/27	0	0.00	5	37.92	38.00	-5	22,663	-0.02%
2020/04/22	0	0.00	218	36.83	37.20	-218	22,804	-0.96%	大賣/鉅額交易
2020/04/21	4	37.26	0	0.00	37.00	4	22,784	0.02%
2020/04/20	8	38.08	0	0.00	38.00	8	22,772	0.04%
2020/04/17	0	0.00	11	38.46	38.20	-11	23,025	-0.05%
2020/04/16	11	37.70	2	37.75	37.80	9	22,915	0.04%
2020/04/15	0	0.00	7	38.27	38.30	-7	22,791	-0.03%
2020/04/14	5	37.86	6	37.83	38.00	-1	22,766	0.00%
2020/04/13	15	37.37	6	37.48	37.40	9	22,579	0.04%
2020/04/10	8	37.70	14	37.29	37.80	-6	22,597	-0.03%
2020/04/09	15	36.29	4	36.20	36.20	11	22,305	0.05%
2020/04/08	2	35.80	8	35.77	35.75	-6	22,189	-0.03%
2020/04/07	0	0.00	3	35.50	35.35	-3	21,984	-0.01%
2020/04/06	9	35.19	32	35.18	35.05	-23	21,787	-0.11%
2020/04/01	2	35.25	1	35.45	35.25	1	21,471	0.00%
2020/03/31	4	35.78	0	0.00	35.30	4	21,392	0.02%
2020/03/30	4	35.05	5	35.70	35.80	-1	21,116	0.00%
2020/03/27	210	36.00	7	35.89	35.80	203	20,967	0.97%	大買/鉅額交易
2020/03/26	19	35.40	3	35.30	35.25	16	20,711	0.08%
2020/03/25	12	35.33	7	35.54	35.30	5	20,728	0.02%
2020/03/24	1	35.00	13	35.09	34.65	-12	20,552	-0.06%
2020/03/23	3	34.55	0	0.00	34.15	3	20,477	0.01%
2020/03/20	4	35.23	13	35.12	35.10	-9	20,413	-0.04%
2020/03/19	7	33.99	0	0.00	34.00	7	19,997	0.04%
2020/03/18	3.1	34.72	0	0.00	34.65	3.1	19,782	0.02%
2020/03/17	6	34.99	0	0.00	35.00	6	19,559	0.03%
2020/03/16	10	35.91	6	36.06	35.80	4	19,289	0.02%
2020/03/13	9	35.78	3	35.70	37.00	6	18,926	0.03%
2020/03/12	15	37.86	10	37.79	37.50	5	18,171	0.03%
2020/03/11	3	38.77	0	0.00	38.60	3	17,595	0.02%
2020/03/10	6	38.83	3	38.90	39.00	3	17,509	0.02%
2020/03/09	8	38.67	3	38.52	38.55	5	17,666	0.03%
2020/03/06	7	39.60	0	0.00	39.50	7	16,962	0.04%
2020/03/05	0	0.00	5	40.05	40.15	-5	16,604	-0.03%
2020/03/04	0	0.00	25	39.72	39.75	-25	16,734	-0.15%
2020/03/03	46	39.85	2	39.95	39.80	44	16,625	0.26%
2020/03/02	11	39.44	6	39.47	39.50	5	16,401	0.03%
2020/02/27	21	40.08	1	40.15	40.05	20	16,358	0.12%
2020/02/26	10	40.55	20	40.60	40.65	-10	15,944	-0.06%
2020/02/25	1	40.50	1	40.80	40.70	0	15,823	0.00%
2020/02/24	3	40.87	0	0.00	40.85	3	15,822	0.02%
2020/02/21	22	41.35	0	0.00	41.30	22	15,705	0.14%
2020/02/20	2	41.68	0	0.00	41.60	2	15,756	0.01%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/13	11	41.60	0	0.00	41.60	11	16,248	0.07%
2020/02/12	0.1	41.90	9	41.93	41.80	-8.9	16,482	-0.05%
2020/02/11	0	0.00	12	41.45	41.65	-12	16,604	-0.07%
2020/02/10	0	0.00	1	40.65	40.90	-1	17,085	-0.01%
2020/02/07	189	41.00	0	0.00	41.05	189	18,245	1.04%	大買/鉅額交易
2020/02/06	0	0.00	11	41.30	41.50	-11	18,469	-0.06%
2020/02/05	2	40.85	11	40.62	40.95	-9	18,523	-0.05%
2020/02/04	1	40.25	1	40.75	40.70	0	18,629	0.00%
2020/02/03	6	40.07	0	0.00	40.20	6	18,821	0.03%
2020/01/31	21	40.78	30	41.00	40.65	-9	18,706	-0.05%
2020/01/30	28	41.09	11	40.76	40.60	17	18,516	0.09%
2020/01/20	20	43.10	4	43.10	43.10	16	17,715	0.09%
2020/01/15	1	42.80	1	42.75	42.90	0	17,693	0.00%
2020/01/14	5	42.70	3	42.95	42.85	2	17,768	0.01%
2020/01/13	0	0.00	30	42.80	42.85	-30	17,602	-0.17%
2020/01/10	0	0.00	1	42.10	42.05	-1	17,528	-0.01%
2020/01/09	0	0.00	10	42.00	42.00	-10	17,525	-0.06%
2020/01/08	11	41.96	16	41.80	41.80	-5	17,684	-0.03%
2020/01/07	0	0.00	8	42.21	42.20	-8	17,626	-0.05%
2020/01/06	23	42.38	0	0.00	42.25	23	17,702	0.13%
2020/01/03	3	42.55	16	42.84	42.80	-13	17,577	-0.07%
2020/01/02	8	42.52	0	0.00	42.55	8	17,567	0.05%
2019/12/31	2	42.55	2	42.60	42.55	0	17,551	0.00%
2019/12/30	12	42.57	3.2	42.56	42.70	8.8	17,595	0.05%
2019/12/27	0	0.00	8	42.70	42.70	-8	17,644	-0.05%
2019/12/26	6	42.58	1	42.65	42.65	5	17,649	0.03%
2019/12/25	8	42.60	1	42.65	42.60	7	17,752	0.04%
2019/12/24	7	42.69	0	0.00	42.65	7	17,858	0.04%
2019/12/20	6	42.63	1	42.75	42.80	5	17,985	0.03%
2019/12/19	7	42.68	0	0.00	42.70	7	17,911	0.04%
2019/12/18	0	0.00	1	42.95	43.00	-1	17,810	-0.01%
2019/12/16	2	42.75	0	0.00	42.90	2	17,741	0.01%
2019/12/13	0	0.00	22	42.86	42.90	-22	17,562	-0.13%
2019/12/12	4	42.55	7	42.53	42.45	-3	17,156	-0.02%
2019/12/11	1	42.35	26	42.17	42.40	-25	16,948	-0.15%
2019/12/10	7	41.54	27	41.63	41.70	-20	16,686	-0.12%
2019/12/09	3	41.30	0	0.00	41.30	3	16,725	0.02%
2019/12/06	7	41.24	0	0.00	41.25	7	16,803	0.04%
2019/12/05	1	41.50	8	41.52	41.50	-7	16,719	-0.04%
2019/12/04	54	41.26	6	41.30	41.30	48	16,638	0.29%
2019/12/03	1	41.65	13	41.79	41.75	-12	16,293	-0.07%
2019/12/02	1	41.55	0	0.00	41.65	1	16,325	0.01%
2019/11/29	56	41.97	3	42.05	41.70	53	16,305	0.33%
2019/11/28	0	0.00	9	42.40	42.35	-9	16,108	-0.06%
2019/11/26	14	42.17	0	0.00	42.00	14	16,257	0.09%
2019/11/25	0	0.00	13	42.52	42.50	-13	15,681	-0.08%
2019/11/22	21	42.00	2.2	42.27	42.40	18.8	15,745	0.12%
2019/11/21	19	42.00	11	42.04	42.05	8	15,785	0.05%
2019/11/20	5	42.28	7	42.25	42.30	-2	15,725	-0.01%
2019/11/19	5	42.58	1	42.70	42.70	4	15,676	0.03%
2019/11/18	2	42.73	28	42.66	42.75	-26	15,622	-0.17%
2019/11/15	10	42.45	10	42.55	42.55	0	15,615	0.00%
2019/11/14	11	42.14	2	42.23	42.15	9	15,650	0.06%
2019/11/13	9	42.35	0	0.00	42.35	9	16,314	0.06%
2019/11/12	20	43.15	33	42.81	42.80	-13	16,422	-0.08%
2019/11/11	36	42.50	141	42.12	42.25	-105	16,218	-0.65%	大賣/鉅額交易
2019/11/08	31	42.73	2	42.65	42.70	29	16,126	0.18%
2019/11/07	132	43.43	17	43.40	42.90	115	15,987	0.72%	大買/鉅額交易
2019/11/06	128	42.44	169	42.56	43.00	-41	15,346	-0.27%	大買/大賣/
2019/11/05	11	41.30	28	41.34	41.45	-17	14,376	-0.12%
2019/11/04	3	40.60	28	40.70	40.95	-25	14,252	-0.18%
2019/11/01	16	40.17	7	40.42	40.10	9	14,271	0.06%
2019/10/31	32	40.57	3	40.55	40.30	29	14,303	0.20%
2019/10/30	32	40.88	6	40.85	40.85	26	14,093	0.18%
2019/10/29	1	41.05	1	41.10	41.15	0	14,014	0.00%
2019/10/28	0	0.00	2.1	41.02	41.00	-2.1	13,915	-0.01%
2019/10/24	8	40.97	3	40.98	41.15	5	13,751	0.04%
2019/10/23	6.2	41.02	0	0.00	40.95	6.2	13,685	0.05%
2019/10/22	0	0.00	5	41.51	41.50	-5	13,627	-0.04%
2019/10/21	0.1	41.30	0	0.00	41.30	0.1	13,518	0.00%
2019/10/18	4	41.00	0	0.00	41.30	4	13,581	0.03%
2019/10/17	4	41.30	3	41.30	41.30	1	13,439	0.01%
2019/10/16	1	41.10	21	41.03	41.10	-20	13,435	-0.15%
2019/10/15	11	40.58	1	40.65	40.55	10	13,414	0.07%
2019/10/14	0	0.00	1.4	40.76	40.65	-1.4	13,459	-0.01%
2019/10/09	2	40.53	8	40.51	40.55	-6	13,440	-0.04%
2019/10/08	11	40.71	7	40.86	40.50	4	13,540	0.03%
2019/10/07	8	40.43	0	0.00	40.40	8	13,502	0.06%
2019/10/03	12.3	40.38	0	0.00	40.30	12.3	13,615	0.09%
2019/10/02	2	40.98	0	0.00	40.90	2	13,633	0.01%
2019/10/01	0	0.00	3	41.38	41.25	-3	13,634	-0.02%
2019/09/27	7	41.01	12	41.05	40.90	-5	13,616	-0.04%
2019/09/26	6	41.20	0.2	41.25	41.20	5.8	13,673	0.04%
2019/09/25	10	41.21	0	0.00	41.45	10	13,724	0.07%
2019/09/24	0	0.00	2	41.60	41.60	-2	14,042	-0.01%
2019/09/23	0	0.00	83	41.20	41.15	-83	14,358	-0.58%
2019/09/19	0	0.00	21	41.80	41.85	-21	14,570	-0.14%
2019/09/18	10	41.75	12	41.73	41.75	-2	14,537	-0.01%
2019/09/17	0	0.00	6	41.46	41.65	-6	14,537	-0.04%
2019/09/16	0.3	41.55	0	0.00	41.55	0.3	14,558	0.00%
2019/09/12	0	0.00	8	41.57	41.50	-8	14,586	-0.05%
2019/09/11	1	41.35	1	41.25	41.40	0	14,658	0.00%
2019/09/10	0	0.00	14	41.39	41.40	-14	14,594	-0.10%
2019/09/09	0.3	40.95	5.1	40.98	40.95	-4.8	14,497	-0.03%
2019/09/06	12	40.50	8	40.82	40.80	4	14,462	0.03%
2019/09/05	0	0.00	16	40.33	40.50	-16	14,418	-0.11%
2019/09/03	9	39.83	0	0.00	39.80	9	14,539	0.06%
2019/09/02	0	0.00	2	40.00	39.95	-2	14,675	-0.01%
2019/08/30	2	39.70	24	40.02	40.15	-22	14,765	-0.15%
2019/08/29	16.1	39.57	1	39.90	39.50	15.1	14,673	0.10%
2019/08/28	0	0.00	11	39.90	39.95	-11	14,763	-0.07%
2019/08/27	0	0.00	6	39.77	39.75	-6	14,766	-0.04%
2019/08/26	7	39.45	0	0.00	39.50	7	14,823	0.05%
2019/08/23	10	39.80	5	39.85	39.85	5	14,870	0.03%
2019/08/22	0	0.00	20	39.40	39.45	-20	14,954	-0.13%
2019/08/21	15	39.62	0	0.00	39.50	15	16,263	0.09%
2019/08/20	16	39.77	0	0.00	39.70	16	16,260	0.10%
2019/08/19	34	39.98	0	0.00	40.00	34	16,339	0.21%
2019/08/16	32	39.15	69	39.30	39.55	-37	16,312	-0.23%
2019/08/15	3	39.35	0	0.00	39.35	3	15,763	0.02%
2019/08/14	8	39.92	5	39.90	39.75	3	15,935	0.02%
2019/08/13	5	39.84	0	0.00	39.80	5	16,024	0.03%
2019/08/12	17	40.13	0	0.00	40.00	17	16,218	0.10%
2019/08/08	2.1	40.00	0	0.00	39.95	2.1	16,545	0.01%
2019/08/07	8	39.80	0	0.00	39.80	8	16,841	0.05%
2019/08/06	12	39.69	5	39.74	39.90	7	17,733	0.04%
2019/08/05	5	39.99	3	40.00	39.95	2	18,089	0.01%
2019/08/02	4	40.09	0	0.00	40.10	4	18,151	0.02%
2019/08/01	13	40.53	0	0.00	40.50	13	18,301	0.07%
2019/07/31	6	40.85	0	0.00	40.80	6	18,319	0.03%
2019/07/29	2	41.10	0	0.00	41.20	2	18,573	0.01%
2019/07/26	8	41.13	1	41.15	41.15	7	18,848	0.04%
2019/07/25	13	41.21	0	0.00	41.20	13	19,265	0.07%
2019/07/24	3	41.23	0	0.00	41.15	3	19,348	0.02%
2019/07/23	14	41.25	2	41.30	41.20	12	19,390	0.06%
2019/07/22	10	41.15	0	0.00	41.40	10	19,369	0.05%
2019/07/19	19	41.08	3	41.32	41.05	16	19,374	0.08%
2019/07/18	0	0.00	0.5	41.25	41.10	-0.5	19,312	0.00%
2019/07/17	12	41.35	0	0.00	41.30	12	19,217	0.06%
2019/07/16	8	41.53	0	0.00	41.55	8	18,975	0.04%
2019/07/15	3	41.65	0	0.00	41.65	3	18,852	0.02%
2019/07/12	84	41.84	1	41.60	41.60	83	18,882	0.44%
2019/07/11	5	42.00	0	0.00	41.95	5	18,952	0.03%
2019/07/10	0	0.00	1	42.20	42.20	-1	19,114	-0.01%
2019/07/09	1	41.80	0	0.00	41.85	1	19,150	0.01%
2019/07/08	21	41.96	0	0.00	41.95	21	19,251	0.11%
2019/07/05	11	42.24	0	0.00	42.35	11	19,420	0.06%
2019/07/04	6	42.38	8	42.73	42.50	-2	19,631	-0.01%
2019/07/03	17.8	42.26	0	0.00	42.25	17.8	19,901	0.09%
2019/07/02	16	42.69	0	0.00	42.65	16	20,241	0.08%
2019/07/01	1	42.30	15	42.29	42.70	-14	20,202	-0.07%
2019/06/28	2	43.23	3	43.23	43.00	-1	19,887	-0.01%
2019/06/27	0.3	43.20	12	43.18	43.20	-11.7	19,625	-0.06%
2019/06/26	0	0.00	8	42.80	42.75	-8	19,534	-0.04%
2019/06/25	0	0.00	4	42.65	42.60	-4	19,924	-0.02%
2019/06/24	0	0.00	16	42.48	42.55	-16	20,254	-0.08%
2019/06/20	0	0.00	2	42.58	42.55	-2	20,422	-0.01%
2019/06/19	0.6	42.50	10	42.51	42.55	-9.5	20,644	-0.05%
2019/06/18	0	0.00	24	41.98	42.20	-24	20,557	-0.12%
2019/06/17	5	41.85	4	41.85	41.65	1	20,707	0.00%
2019/06/14	28	41.39	0	0.00	41.30	28	21,035	0.13%
2019/06/13	22	41.49	5	41.65	41.65	17	21,109	0.08%
2019/06/12	3	41.90	1	41.80	41.90	2	21,261	0.01%
2019/06/11	0	0.00	11	41.91	42.10	-11	21,226	-0.05%
2019/06/10	7	41.39	0	0.00	41.35	7	20,962	0.03%
2019/06/06	3	40.83	0	0.00	40.75	3	20,938	0.01%
2019/06/05	7	41.19	7	41.25	41.10	0	20,946	0.00%
2019/06/04	6	41.31	17	41.60	41.45	-11	20,924	-0.05%
2019/06/03	0	0.00	15	41.03	41.05	-15	20,926	-0.07%
2019/05/31	0.1	41.00	0	0.00	40.80	0.1	20,935	0.00%
2019/05/30	1	40.40	0.4	40.70	40.50	0.6	20,823	0.00%
2019/05/29	6	40.30	0	0.00	40.30	6	21,156	0.03%
2019/05/28	1	40.80	10	40.75	40.35	-9	21,292	-0.04%
2019/05/27	0	0.00	3.7	40.90	40.75	-3.7	20,084	-0.02%
2019/05/24	17	40.67	0	0.00	40.60	17	20,117	0.08%
2019/05/23	5	40.80	5	41.10	41.00	0	20,017	0.00%
2019/05/22	11.1	41.00	10	41.15	41.15	1.1	20,047	0.01%
2019/05/21	2	40.95	23	40.74	41.50	-21	20,045	-0.10%
2019/05/17	6	40.04	0	0.00	40.00	6	19,779	0.03%
2019/05/16	39	40.29	11	40.05	40.00	28	19,523	0.14%
2019/05/15	6	41.01	15	40.70	40.95	-9	19,277	-0.05%
2019/05/14	40	40.44	24	40.53	40.45	16	19,168	0.08%
2019/05/13	32	42.42	14	42.30	41.95	18	18,279	0.10%
2019/05/10	14	43.34	2	43.63	43.20	12	17,969	0.07%
2019/05/09	16	43.78	3	43.57	43.50	13	18,064	0.07%
2019/05/08	30	44.09	1	44.10	44.05	29	17,820	0.16%
2019/05/07	14	44.37	0	0.00	44.35	14	17,976	0.08%
2019/05/06	19.1	44.49	0	0.00	44.50	19.1	18,096	0.11%
2019/05/03	3	45.37	1	45.40	45.45	2	17,979	0.01%
2019/05/02	5	45.23	46.2	45.50	45.65	-41.2	17,838	-0.23%
2019/04/30	0	0.00	0.1	44.75	44.70	-0.1	17,602	0.00%
2019/04/29	0	0.00	5	44.75	44.60	-5	17,665	-0.03%
2019/04/26	0	0.00	1	44.35	44.50	-1	17,852	-0.01%
2019/04/25	5	44.43	0	0.00	44.35	5	18,088	0.03%
2019/04/24	0	0.00	1	44.50	44.30	-1	18,414	-0.01%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	1	44.45	7	44.49	44.35	-6	19,135	-0.03%
2019/04/19	1	44.40	0	0.00	44.35	1	19,298	0.01%
2019/04/18	4	44.06	12	44.15	44.20	-8	19,368	-0.04%
2019/04/17	15	44.10	0	0.00	44.10	15	19,526	0.08%
2019/04/16	13	44.05	1	44.10	44.10	12	19,348	0.06%
2019/04/15	13	44.18	5	44.25	44.15	8	19,302	0.04%
2019/04/12	13	44.17	0	0.00	44.10	13	19,307	0.07%
2019/04/11	16	44.23	17	44.51	44.15	-1	19,349	-0.01%
2019/04/10	1	44.20	0	0.00	44.20	1	19,157	0.01%
2019/04/09	10	44.28	0	0.00	44.30	10	18,921	0.05%
2019/04/08	20.1	44.38	0	0.00	44.30	20.1	18,599	0.11%
2019/04/03	2	44.83	13	44.80	44.80	-11	18,081	-0.06%
2019/04/02	0	0.00	9	44.98	44.80	-9	18,020	-0.05%
2019/04/01	24	44.68	1	44.85	44.50	23	18,047	0.13%
2019/03/29	3	44.38	11	44.65	44.95	-8	17,832	-0.04%
2019/03/28	12	44.06	12	44.12	44.00	0	17,709	0.00%
2019/03/27	12.1	44.66	0	0.00	44.50	12.1	17,366	0.07%
2019/03/26	30	45.34	4	45.25	45.25	26	17,108	0.15%
2019/03/25	20.1	45.42	0	0.00	45.40	20.1	17,067	0.12%
2019/03/22	8.2	46.29	12	46.14	46.20	-3.8	16,893	-0.02%
2019/03/21	2	46.85	3	46.73	46.75	-1	16,784	-0.01%
2019/03/20	1	46.90	7	46.86	46.95	-6	16,780	-0.04%
2019/03/19	5	46.45	21.2	46.47	46.65	-16.2	16,896	-0.10%
2019/03/18	8	45.69	4	45.61	45.80	4	16,574	0.02%
2019/03/15	0	0.00	2	45.50	45.45	-2	16,518	-0.01%
2019/03/14	0	0.00	2	45.25	45.10	-2	16,273	-0.01%
2019/03/13	1	45.15	0	0.00	45.15	1	16,385	0.01%
2019/03/12	0	0.00	12	45.03	45.00	-12	16,479	-0.07%
2019/03/11	2	44.38	0	0.00	44.40	2	16,510	0.01%
2019/03/07	15	44.62	0	0.00	44.65	15	16,730	0.09%
2019/03/06	0	0.00	9	44.95	44.95	-9	16,792	-0.05%
2019/03/05	15	44.72	0	0.00	44.60	15	17,051	0.09%
2019/03/04	13	44.32	1	44.90	44.90	12	17,057	0.07%
2019/02/27	0	0.00	81	45.06	45.30	-81	16,897	-0.48%
2019/02/26	1	45.60	0	0.00	45.50	1	16,689	0.01%
2019/02/25	5	45.54	2	45.60	45.55	3	16,530	0.02%
2019/02/22	1	45.15	0	0.00	45.40	1	16,537	0.01%
2019/02/21	1	45.25	3.1	45.26	45.40	-2.1	16,449	-0.01%
2019/02/20	0	0.00	6	45.09	45.15	-6	16,347	-0.04%
2019/02/19	1	44.60	0	0.00	44.60	1	16,200	0.01%
2019/02/15	3	44.48	0	0.00	44.20	3	15,981	0.02%
2019/02/14	1	44.55	10	44.65	44.55	-9	15,903	-0.06%
2019/02/13	11	44.10	11	44.30	44.30	0	15,657	0.00%
2019/02/12	2	43.55	9	44.03	43.90	-7	15,578	-0.04%
2019/02/11	7	43.57	52	43.90	43.55	-45	15,524	-0.29%
2019/01/30	56	43.62	0	0.00	43.60	56	15,374	0.36%
2019/01/29	1	43.70	1	43.80	43.90	0	15,060	0.00%
2019/01/28	10	43.56	0	0.00	43.80	10	14,887	0.07%
2019/01/25	12	43.55	0	0.00	43.50	12	14,644	0.08%
2019/01/24	29	43.56	2	43.60	43.55	27	14,477	0.19%
2019/01/23	18	43.80	2	43.83	43.75	16	14,456	0.11%
2019/01/22	13	44.01	6	44.13	44.20	7	14,399	0.05%
2019/01/21	5	43.92	2.1	43.81	43.80	2.9	14,376	0.02%
2019/01/18	55	43.57	0	0.00	43.50	55	14,615	0.38%
2019/01/17	3	43.50	5	43.61	43.80	-2	14,497	-0.01%
2019/01/16	12.1	43.51	7	43.60	43.60	5.1	14,322	0.04%
2019/01/15	20	44.08	0	0.00	43.75	20	14,030	0.14%
2019/01/14	22	44.88	10	44.40	44.40	12	13,493	0.09%
2019/01/11	5	45.55	0	0.00	45.55	5	13,412	0.04%
2019/01/10	1	45.90	10	45.90	45.85	-9	13,374	-0.07%
2019/01/09	2	45.85	13	45.84	45.95	-11	13,385	-0.08%
2019/01/08	4	45.21	4	45.38	45.15	0	13,203	0.00%
2019/01/07	2	45.30	11	45.26	45.20	-9	13,425	-0.07%
2019/01/04	6	44.65	6	44.70	44.55	0	13,467	0.00%
2019/01/03	23.1	45.41	14	45.20	45.15	9.1	13,852	0.07%
2019/01/02	32	46.49	2	47.20	45.90	30	13,837	0.22%
2018/12/28	1	46.45	13	46.91	47.00	-12	13,810	-0.09%
2018/12/27	0	0.00	23	46.61	46.70	-23	14,054	-0.16%
2018/12/26	4.2	46.03	0	0.00	46.00	4.2	14,215	0.03%
2018/12/25	13	46.00	0	0.00	46.00	13	14,341	0.09%
2018/12/24	11	46.48	0	0.00	46.50	11	14,365	0.08%
2018/12/22	2	47.00	0	0.00	46.85	2	14,281	0.01%
2018/12/21	7	46.92	0.1	47.00	46.95	7	14,474	0.05%
2018/12/20	7	47.04	8	47.59	47.00	-1	14,426	-0.01%
2018/12/18	16	47.19	0.3	47.40	47.20	15.7	14,270	0.11%
2018/12/14	3	47.55	0	0.00	47.55	3	14,530	0.02%
2018/12/13	0	0.00	6	47.90	48.25	-6	14,376	-0.04%
2018/12/12	9.6	47.37	2	47.65	47.50	7.6	14,310	0.05%
2018/12/11	0.4	47.70	0	0.00	47.60	0.4	13,953	0.00%
2018/12/10	1	47.65	10.4	47.58	47.60	-9.4	13,959	-0.07%
2018/12/07	3	48.08	0	0.00	48.15	3	13,964	0.02%
2018/12/06	1	48.40	20	48.00	48.25	-19	14,017	-0.14%
2018/12/05	0	0.00	1	48.35	48.40	-1	14,099	-0.01%
2018/12/03	20	49.10	0	0.00	49.10	20	13,952	0.14%
2018/11/30	1	48.60	0	0.00	48.55	1	13,946	0.01%
2018/11/28	0.1	49.05	0	0.00	48.80	0.1	13,485	0.00%
2018/11/27	2	49.15	0	0.00	49.05	2	13,178	0.02%
2018/11/26	0.1	49.65	0	0.00	49.55	0.1	13,145	0.00%
2018/11/23	0.1	49.95	0	0.00	49.95	0.1	12,886	0.00%
2018/11/19	0	0.00	2	50.80	51.00	-2	12,871	-0.02%
2018/11/13	1	49.80	0	0.00	50.20	1	13,066	0.01%
2018/11/05	0	0.00	2	49.60	49.60	-2	12,791	-0.02%
2018/11/02	1	48.50	0	0.00	49.50	1	12,818	0.01%
2018/10/29	2	47.00	1	47.30	47.50	1	12,456	0.01%
2018/10/26	2	47.05	0	0.00	47.40	2	12,309	0.02%
2018/10/25	0	0.00	1	48.85	48.70	-1	11,924	-0.01%
2018/10/24	2	49.00	0	0.00	49.75	2	11,850	0.02%
2018/10/17	0	0.00	2	50.30	50.00	-2	11,627	-0.02%
2018/10/16	0	0.00	1	50.00	50.40	-1	11,549	-0.01%
2018/10/15	1	50.40	0	0.00	50.00	1	11,464	0.01%
2018/10/12	1	50.60	1	49.80	50.60	0	11,252	0.00%
2018/10/11	1	50.40	1	50.50	50.10	0	11,086	0.00%
2018/10/05	3	51.40	0	0.00	51.20	3	10,408	0.03%
2018/10/03	0	0.00	1	52.10	52.20	-1	10,291	-0.01%
2018/09/27	1	52.90	0	0.00	52.80	1	10,592	0.01%
2018/09/26	1	52.40	0	0.00	53.00	1	10,649	0.01%
2018/09/25	0	0.00	16	52.91	52.80	-16	10,913	-0.15%
2018/09/20	0	0.00	5	51.60	52.20	-5	10,889	-0.05%
2018/09/11	1	50.90	0	0.00	50.50	1	12,101	0.01%
2018/09/10	1	50.90	0	0.00	50.90	1	12,298	0.01%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/08/31	5	52.20	0	0.00	52.60	5	13,234	0.04%
2018/08/28	1	52.80	0	0.00	52.70	1	13,479	0.01%
2018/08/24	1	52.40	0	0.00	52.80	1	13,597	0.01%
2018/08/23	0	0.00	1	52.20	52.50	-1	13,990	-0.01%
2018/08/16	0.2	51.50	1	51.60	51.50	-0.8	14,206	-0.01%
2018/08/15	2	51.90	0	0.00	51.90	2	14,205	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	1	52.30	1	52.10	52.00	0	14,288	0.00%
2018/08/08	2	52.90	0	0.00	53.00	2	14,644	0.01%
2018/08/03	0	0.00	6	52.72	52.80	-6	15,364	-0.04%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/07/31	1	51.90	0	0.00	52.70	1	15,740	0.01%
2018/07/27	0	0.00	0.5	52.20	52.40	-0.5	15,788	0.00%
2018/07/25	1	52.00	8	51.90	52.10	-7	15,854	-0.04%
2018/07/24	0	0.00	16	51.94	52.10	-16	15,828	-0.10%
2018/07/23	0	0.00	2	52.40	52.30	-2	15,984	-0.01%
2018/07/20	9	52.39	0	0.00	52.30	9	16,199	0.06%
2018/07/17	0	0.00	3	52.40	52.20	-3	16,502	-0.02%
2018/07/13	0	0.00	1	52.20	52.20	-1	16,748	-0.01%
2018/07/12	2	51.00	0	0.00	52.10	2	16,800	0.01%
2018/07/10	4	51.83	0	0.00	51.80	4	16,672	0.02%
2018/07/06	3	50.87	0	0.00	51.00	3	16,592	0.02%
2018/07/05	2	51.40	0	0.00	51.40	2	16,507	0.01%
2018/07/03	1	52.60	3	52.00	52.10	-2	16,535	-0.01%
2018/06/28	0	0.00	2	52.80	53.00	-2	15,945	-0.01%
2018/06/27	0	0.00	43	52.80	52.80	-43	15,878	-0.27%
2018/06/26	2	53.30	10	53.10	53.00	-8	15,760	-0.05%
2018/06/25	4	55.80	0	0.00	55.60	4	15,534	0.03%
2018/06/22	54	55.98	1	55.90	56.00	53	15,240	0.35%
2018/06/21	0	0.00	1	55.90	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	10	55.60	55.50	-10	14,998	-0.07%
2018/06/15	20	54.50	0	0.00	55.30	20	14,466	0.14%
2018/06/14	2	55.15	1	54.80	54.50	1	14,169	0.01%
2018/06/13	0	0.00	8	55.10	55.50	-8	13,920	-0.06%
2018/06/12	0	0.00	10	55.60	55.10	-10	14,001	-0.07%
2018/06/11	0	0.00	0.4	55.20	55.40	-0.4	13,851	0.00%
2018/06/06	0	0.00	3	54.60	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	3	54.13	54.30	-3	14,065	-0.02%
2018/06/04	0	0.00	2	53.75	54.00	-2	14,053	-0.01%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/30	3	52.90	0	0.00	52.90	3	13,666	0.02%
2018/05/29	0	0.00	1	54.10	54.10	-1	13,502	-0.01%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/18	2	54.40	0	0.00	54.40	2	14,155	0.01%
2018/05/17	0	0.00	2	55.30	54.90	-2	14,267	-0.01%
2018/05/16	1	54.80	0	0.00	54.90	1	14,261	0.01%
2018/05/10	0	0.00	5	53.10	53.30	-5	14,429	-0.03%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	1	53.10	53.50	-1	14,373	-0.01%
2018/05/04	0	0.00	6	52.88	52.80	-6	14,309	-0.04%
2018/05/03	2	53.00	0	0.00	52.90	2	14,504	0.01%
2018/04/30	0	0.00	2	53.80	53.50	-2	14,691	-0.01%
2018/04/27	10	53.40	0	0.00	53.50	10	14,774	0.07%
2018/04/25	1	51.90	0	0.00	52.20	1	14,567	0.01%
2018/04/16	2	52.80	0	0.00	52.50	2	15,033	0.01%
2018/04/11	3	53.50	0	0.00	53.30	3	15,513	0.02%
2018/04/10	0	0.00	20	53.05	53.00	-20	15,594	-0.13%
2018/04/09	0	0.00	2	52.80	53.00	-2	15,704	-0.01%
2018/03/31	0.2	52.40	0	0.00	52.50	0.2	15,982	0.00%
2018/03/29	1.5	51.97	1	52.40	51.80	0.5	16,036	0.00%
2018/03/26	3	52.20	0	0.00	52.80	3	16,064	0.02%
2018/03/23	5	52.58	0	0.00	52.20	5	16,204	0.03%
2018/03/22	5	53.60	0	0.00	53.40	5	16,228	0.03%
2018/03/21	12	53.30	0	0.00	53.40	12	16,072	0.07%
2018/03/19	5	53.50	0	0.00	53.60	5	16,471	0.03%
2018/03/15	0.2	53.40	0	0.00	53.40	0.2	16,519	0.00%
2018/03/13	0.3	53.90	0	0.00	53.90	0.3	16,660	0.00%
2018/03/06	0	0.00	1	53.30	52.80	-1	18,836	-0.01%
2018/03/05	0	0.00	3	52.80	52.60	-3	19,210	-0.02%
2018/03/02	6	53.02	3	53.10	53.30	3	19,274	0.02%
2018/03/01	5	53.90	0	0.00	53.90	5	19,367	0.03%
2018/02/27	1	54.60	0.1	54.40	54.50	1	19,397	0.00%
2018/02/26	6	54.72	3	54.80	54.30	3	19,415	0.02%
2018/02/22	5	54.30	0	0.00	54.20	5	20,668	0.02%
2018/02/21	2	54.20	1	54.10	54.00	1	21,958	0.00%
2018/02/12	5	53.80	0	0.00	53.00	5	22,058	0.02%
2018/02/09	1	52.60	0	0.00	52.80	1	21,999	0.00%
2018/02/06	1	51.00	1	51.00	50.80	0	21,788	0.00%
2018/02/05	1	53.50	0	0.00	54.10	1	21,376	0.00%
2018/02/01	10	54.80	6.1	54.70	54.80	3.9	21,287	0.02%
2018/01/31	0	0.00	2	54.30	54.60	-2	21,223	-0.01%
2018/01/30	0	0.00	1	54.90	54.40	-1	21,082	0.00%
2018/01/26	0	0.00	1	54.80	54.70	-1	20,866	0.00%
2018/01/24	4	55.30	0	0.00	55.70	4	20,570	0.02%
2018/01/23	0	0.00	7.3	55.97	56.00	-7.3	20,526	-0.04%
2018/01/22	3	55.67	8	55.65	55.60	-5	20,628	-0.02%
2018/01/19	1	56.00	0	0.00	56.00	1	20,908	0.00%
2018/01/17	0	0.00	7	56.01	56.30	-7	20,787	-0.03%
2018/01/16	0	0.00	1.5	56.61	56.60	-1.5	20,659	-0.01%
2018/01/15	0	0.00	10	56.47	56.50	-10	20,518	-0.05%
2018/01/11	0	0.00	15	55.32	55.40	-15	20,202	-0.07%
2018/01/10	1	56.40	4	56.00	55.60	-3	20,285	-0.01%
2018/01/09	0.2	55.50	1	55.80	55.80	-0.8	20,010	0.00%
2018/01/05	3	55.60	3	55.40	55.70	0	19,793	0.00%
2018/01/04	0	0.00	3	55.33	55.40	-3	19,585	-0.02%
2018/01/02	0	0.00	16	53.83	54.20	-16	19,235	-0.08%