國泰金 (2882)-宏遠-台南券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542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－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	50.50	50.20	-1	23,755	0.00%
2024/05/02	0	0.00	1	50.30	50.30	-1	23,703	0.00%
2024/04/30	1	50.70	2	50.90	50.50	-1	23,517	0.00%
2024/04/29	6	50.72	72	50.78	50.80	-66	23,098	-0.29%
2024/04/25	0	0.00	0.1	48.65	48.55	-0.1	22,428	0.00%
2024/04/24	1	49.15	1.4	49.15	49.25	-0.4	22,385	0.00%
2024/04/23	1	48.85	1	48.75	48.75	0	22,603	0.00%
2024/04/22	0	0.00	3.2	48.30	48.40	-3.2	22,828	-0.01%
2024/04/19	10	47.75	0.1	47.45	47.45	9.9	22,753	0.04%
2024/04/17	0	0.00	4	47.74	47.90	-4	22,340	-0.02%
2024/04/16	15	47.89	4	48.15	47.85	11	22,176	0.05%
2024/04/12	12	49.20	0	0.00	49.05	12	21,657	0.06%
2024/04/11	2	49.70	2.1	49.99	49.70	-0.1	21,353	0.00%
2024/04/10	0	0.00	3	49.00	48.75	-3	20,845	-0.01%
2024/04/09	0	0.00	0.3	49.30	49.45	-0.3	20,642	0.00%
2024/04/08	0	0.00	1	48.30	48.35	-1	20,144	0.00%
2024/04/03	0	0.00	0.2	48.35	48.05	-0.2	20,142	0.00%
2024/04/02	2	48.80	2.1	48.94	48.95	-0.1	20,059	0.00%
2024/04/01	2	49.00	7	48.94	48.95	-5	20,092	-0.02%
2024/03/29	0	0.00	1	48.55	48.65	-1	19,929	-0.01%
2024/03/27	3	48.23	0.1	48.20	48.20	2.9	19,792	0.01%
2024/03/26	0	0.00	2	48.00	48.35	-2	19,800	-0.01%
2024/03/25	0	0.00	0.1	48.05	48.10	-0.1	19,822	0.00%
2024/03/22	8	48.63	11	48.55	48.55	-3	19,755	-0.02%
2024/03/21	0	0.00	2.1	48.10	48.55	-2.1	19,329	-0.01%
2024/03/20	4	47.58	0	0.00	47.50	4	19,083	0.02%
2024/03/19	1	47.25	2	47.87	47.75	-1	19,384	-0.01%
2024/03/18	0	0.00	8	47.58	47.55	-8	19,301	-0.04%
2024/03/15	6	47.69	7.1	47.61	47.65	-1.1	19,158	-0.01%
2024/03/14	3	48.15	21	47.92	48.30	-18	18,269	-0.10%
2024/03/13	1	46.70	6	46.76	46.80	-5	17,370	-0.03%
2024/03/12	0	0.00	3	46.32	46.50	-3	17,141	-0.02%
2024/03/11	3	46.05	19	46.03	46.05	-16	16,726	-0.10%
2024/03/08	12	44.96	6	45.13	45.30	6	16,215	0.04%
2024/03/07	2	44.68	0	0.00	44.85	2	15,741	0.01%
2024/03/06	2	44.58	0	0.00	44.55	2	15,652	0.01%
2024/03/04	7	44.71	2	44.70	44.65	5	15,905	0.03%
2024/03/01	1	44.70	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0	0.00	1	44.90	45.05	-1	15,994	-0.01%
2024/02/26	0	0.00	2.9	44.43	44.30	-2.9	15,576	-0.02%
2024/02/23	1	44.55	1	44.75	44.45	0	15,466	0.00%
2024/02/22	2.1	44.73	0	0.00	44.90	2.1	15,679	0.01%
2024/02/21	2	44.75	0	0.00	44.75	2	15,691	0.01%
2024/02/20	0	0.00	1	45.05	45.10	-1	15,713	-0.01%
2024/02/19	7	44.98	0	0.00	45.00	7	15,792	0.04%
2024/02/16	1	44.35	0	0.00	44.55	1	15,816	0.01%
2024/02/05	1.2	43.82	0	0.00	43.90	1.2	15,847	0.01%
2024/02/01	1	44.30	0	0.00	44.45	1	15,568	0.01%
2024/01/31	1	43.90	0	0.00	44.15	1	15,471	0.01%
2024/01/29	1	44.35	0	0.00	44.40	1	15,324	0.01%
2024/01/26	1	44.45	0	0.00	44.50	1	15,340	0.01%
2024/01/25	0.2	44.30	0	0.00	44.35	0.2	15,366	0.00%
2024/01/24	1.2	44.11	0	0.00	44.20	1.2	15,325	0.01%
2024/01/23	1	44.20	0	0.00	44.20	1	15,272	0.01%
2024/01/19	12	43.47	0	0.00	43.80	12	15,261	0.08%
2024/01/18	14	43.34	0	0.00	43.30	14	15,132	0.09%
2024/01/17	0.3	43.60	0	0.00	43.30	0.3	14,958	0.00%
2024/01/16	1	44.00	0	0.00	44.00	1	14,499	0.01%
2024/01/11	6	44.60	0	0.00	44.60	6	14,442	0.04%
2024/01/09	1	45.00	2	44.98	44.75	-1	14,551	-0.01%
2024/01/08	6	45.10	8	45.41	45.10	-2	14,471	-0.01%
2024/01/05	0	0.00	2	44.90	44.85	-2	14,492	-0.01%
2024/01/04	10	44.85	1.2	44.90	44.70	8.8	14,633	0.06%
2024/01/03	6.4	44.90	0	0.00	44.95	6.4	14,958	0.04%
2023/12/27	0	0.00	6	45.40	45.45	-6	15,076	-0.04%
2023/12/26	1	45.15	0	0.00	45.20	1	15,031	0.01%
2023/12/22	1	44.75	0	0.00	44.65	1	15,129	0.01%
2023/12/19	6	44.90	3	44.90	44.90	3	15,132	0.02%
2023/12/15	0	0.00	0.5	45.80	45.85	-0.5	15,385	0.00%
2023/12/14	3	45.80	8.1	45.53	45.90	-5.1	15,090	-0.03%
2023/12/13	1	44.60	0	0.00	44.70	1	14,626	0.01%
2023/12/12	4	44.68	0	0.00	44.75	4	14,668	0.03%
2023/12/08	7	44.94	0	0.00	44.85	7	14,513	0.05%
2023/12/06	1	45.55	0	0.00	45.45	1	14,160	0.01%
2023/12/05	1	45.50	0	0.00	45.55	1	14,051	0.01%
2023/12/04	0	0.00	10	46.30	46.25	-10	13,799	-0.07%
2023/12/01	8	45.99	0.1	46.15	46.05	7.9	13,838	0.06%
2023/11/29	40	45.85	0	0.00	45.75	40	13,300	0.30%
2023/11/24	0	0.00	6	46.15	46.30	-6	13,412	-0.04%
2023/11/21	0	0.00	1.2	46.35	46.15	-1.2	13,506	-0.01%
2023/11/20	0	0.00	1.1	45.70	45.70	-1.1	13,372	-0.01%
2023/11/17	1	45.70	1	45.90	45.80	0	13,436	0.00%
2023/11/06	0	0.00	2	45.40	45.35	-2	13,650	-0.01%
2023/11/02	0	0.00	1	44.70	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	10	44.20	44.30	-10	13,947	-0.07%
2023/10/30	1	43.80	1	43.95	43.95	0	14,634	0.00%
2023/10/27	0	0.00	1	44.05	44.20	-1	15,080	-0.01%
2023/10/26	10	43.85	0	0.00	43.85	10	15,462	0.06%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1	44.10	0	0.00	44.10	1	16,353	0.01%
2023/10/20	0	0.00	0.2	44.50	44.70	-0.2	16,283	0.00%
2023/10/16	0	0.00	1	45.40	45.50	-1	16,036	-0.01%
2023/10/13	11	45.60	0	0.00	45.30	11	16,348	0.07%
2023/10/12	0	0.00	0.2	45.55	46.15	-0.2	16,565	0.00%
2023/10/11	0	0.00	0.2	45.85	45.95	-0.2	16,466	0.00%
2023/10/05	1.1	44.09	0	0.00	44.05	1.1	16,381	0.01%
2023/10/04	0	43.83	0	0.00	43.55	0	16,486	0.00%
2023/10/03	14	44.12	0	0.00	44.00	14	16,314	0.09%
2023/09/27	1	44.45	0	0.00	44.60	1	16,568	0.01%
2023/09/26	0	44.85	0	0.00	44.45	0	16,547	0.00%
2023/09/22	2	44.73	5	44.70	44.70	-3	16,512	-0.02%
2023/09/21	0	45.20	0	0.00	44.90	0	16,526	0.00%
2023/09/12	6	46.28	0	0.00	46.65	6	16,622	0.04%
2023/08/29	0	0.00	3	45.87	46.05	-3	18,240	-0.02%
2023/08/28	4	45.15	0	0.00	45.40	4	18,361	0.02%
2023/08/24	1	44.45	0	0.00	44.65	1	19,716	0.01%
2023/08/22	1	45.30	3	44.93	45.00	-2	20,119	-0.01%
2023/08/21	0	0.00	1	45.25	45.40	-1	20,286	0.00%
2023/08/16	0	0.00	1	44.90	45.10	-1	20,645	0.00%
2023/08/14	1	45.20	6	45.25	45.40	-5	21,344	-0.02%
2023/08/10	0	0.00	0.7	46.50	46.60	-0.7	21,437	0.00%
2023/08/02	0	0.00	2	46.00	46.20	-2	21,721	-0.01%
2023/08/01	0	0.00	3	47.22	47.25	-3	21,359	-0.01%
2023/07/28	1	45.75	0	0.00	45.75	1	20,486	0.00%
2023/07/27	0	0.00	20	45.84	46.00	-20	20,452	-0.10%
2023/07/26	0	0.00	0.1	45.25	45.35	-0.1	20,136	0.00%
2023/07/24	1	44.15	0	0.00	44.20	1	19,925	0.01%
2023/07/19	0	44.90	0	0.00	44.50	0	19,914	0.00%
2023/07/18	0	44.90	0	0.00	45.05	0	19,807	0.00%
2023/07/17	0	0.00	4	44.83	45.00	-4	19,538	-0.02%
2023/07/14	0.2	43.95	1	43.95	44.10	-0.9	19,244	0.00%
2023/07/13	3	43.80	0	0.00	43.60	3	19,219	0.02%
2023/07/12	0	0.00	20	43.85	44.00	-20	19,104	-0.10%
2023/07/11	1	43.65	1	43.20	43.60	0	19,068	0.00%
2023/07/10	0	42.90	3	42.63	42.65	-3	19,014	-0.02%
2023/07/07	12.2	42.10	0	0.00	42.25	12.2	18,995	0.06%
2023/07/06	8.2	42.55	1.1	42.75	42.50	7.2	18,948	0.04%
2023/07/05	0.3	43.45	0	0.00	43.20	0.3	18,679	0.00%
2023/07/04	20	43.15	0	0.00	43.05	20	18,804	0.11%
2023/06/30	0	0.00	4	43.35	43.15	-4	19,065	-0.02%
2023/06/29	0	43.40	0	0.00	43.40	0	19,023	0.00%
2023/06/28	6	43.55	0	0.00	43.65	6	18,959	0.03%
2023/06/27	0	0.00	6	44.10	44.15	-6	18,865	-0.03%
2023/06/19	2	43.75	0	0.00	43.90	2	19,245	0.01%
2023/06/16	20	44.15	0	0.00	43.90	20	19,296	0.10%
2023/06/15	5	44.35	0	0.00	44.35	5	19,510	0.03%
2023/06/14	0	0.00	25	44.40	44.60	-25	19,815	-0.13%
2023/06/13	0	0.00	0.5	44.25	44.10	-0.5	20,165	0.00%
2023/06/12	3	44.18	0	0.00	44.05	3	20,040	0.01%
2023/06/09	0	44.45	0	0.00	44.60	0	20,220	0.00%
2023/06/08	2	44.75	0	0.00	44.60	2	20,265	0.01%
2023/06/07	1	45.10	1	45.50	45.40	0	20,307	0.00%
2023/06/06	1	45.15	0	0.00	45.25	1	20,210	0.00%
2023/06/05	0	0.00	6.9	45.40	45.25	-6.9	20,213	-0.03%
2023/06/02	0	44.25	4	44.45	44.45	-4	19,891	-0.02%
2023/06/01	0.4	44.21	0	0.00	44.00	0.4	19,911	0.00%
2023/05/31	2	44.60	2	44.90	44.30	0	19,733	0.00%
2023/05/30	0	44.80	0	0.00	44.50	0	18,585	0.00%
2023/05/29	3	44.82	0	0.00	44.75	3	18,760	0.02%
2023/05/26	0	44.00	20	44.10	43.90	-20	18,509	-0.11%
2023/05/25	0	0.00	1.5	44.33	44.05	-1.5	18,466	-0.01%
2023/05/24	0	44.45	8	44.40	44.80	-8	18,428	-0.04%
2023/05/23	0	0.00	2	44.95	44.80	-2	18,451	-0.01%
2023/05/22	2	45.15	0	0.00	45.15	2	18,615	0.01%
2023/05/19	0	0.00	5.2	45.07	45.15	-5.2	18,867	-0.03%
2023/05/18	25	44.10	51	44.45	44.40	-26	18,393	-0.14%
2023/05/17	1	43.45	1.2	43.97	43.95	-0.2	18,294	0.00%
2023/05/15	0	42.95	0	0.00	43.35	0	18,107	0.00%
2023/05/12	0	43.03	0	0.00	42.65	0	18,034	0.00%
2023/05/11	0	0.00	3	43.60	43.70	-3	17,729	-0.02%
2023/05/10	0	42.95	0	0.00	43.05	0	17,471	0.00%
2023/05/09	0	0.00	2	43.38	43.50	-2	17,476	-0.01%
2023/05/08	0.3	42.84	0	42.70	43.05	0.3	17,565	0.00%
2023/05/05	0	42.55	0	0.00	42.65	0	17,742	0.00%
2023/05/04	5.1	42.11	5	42.50	42.50	0.1	18,392	0.00%
2023/05/02	5	42.10	10	42.35	42.50	-5	19,081	-0.03%
2023/04/28	2	42.00	8	42.51	42.45	-6	19,559	-0.03%
2023/04/27	0	42.35	0	0.00	42.25	0	19,728	0.00%
2023/04/26	0.2	42.20	3	42.35	42.35	-2.8	19,928	-0.01%
2023/04/25	0	42.63	0	0.00	42.60	0	20,081	0.00%
2023/04/24	0	42.65	0	0.00	42.65	0	20,163	0.00%
2023/04/21	0	42.70	0	0.00	42.70	0	20,326	0.00%
2023/04/20	0	0.00	3	42.75	42.95	-3	20,474	-0.01%
2023/04/19	0	42.85	0	0.00	42.75	0	21,138	0.00%
2023/04/17	0	43.03	2	43.20	43.20	-2	21,528	-0.01%
2023/04/14	0.2	43.00	53	43.15	43.15	-52.9	21,676	-0.24%
2023/04/13	0	42.70	0	0.00	42.60	0	21,991	0.00%
2023/04/12	0	42.85	1	42.85	42.95	-1	23,366	0.00%
2023/04/11	0.1	42.59	0	0.00	42.65	0.1	23,436	0.00%
2023/04/10	0.5	42.50	0	0.00	42.55	0.5	23,472	0.00%
2023/04/06	0	0.00	3	41.90	42.00	-3	23,302	-0.01%
2023/03/31	0	0.00	6	41.90	41.80	-6	23,594	-0.03%
2023/03/30	21.1	41.69	0	0.00	41.60	21.1	23,594	0.09%
2023/03/28	0	0.00	1	41.55	41.55	-1	23,992	0.00%
2023/03/27	0	0.00	2	41.10	41.35	-2	24,166	-0.01%
2023/03/24	0.1	41.45	0	0.00	41.30	0.1	24,527	0.00%
2023/03/22	0	41.10	4	41.20	41.35	-4	24,551	-0.02%
2023/03/21	0	0.00	1	40.85	40.75	-1	24,426	0.00%
2023/03/20	55.1	40.52	7	40.66	40.20	48.1	24,598	0.20%
2023/03/17	1.1	40.92	0	0.00	41.00	1.1	24,387	0.00%
2023/03/16	13.4	40.69	11	40.93	40.50	2.4	24,373	0.01%
2023/03/15	7.2	41.82	1	41.90	41.50	6.2	24,276	0.03%
2023/03/14	1.3	41.70	0	0.00	41.55	1.3	24,661	0.01%
2023/03/13	0	0.00	5.3	42.17	42.30	-5.3	24,935	-0.02%
2023/03/10	7	42.79	0	0.00	42.70	7	25,078	0.03%
2023/03/09	0	0.00	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	11	43.40	0	0.00	43.75	11	25,940	0.04%
2023/03/07	0	0.00	2	43.70	43.75	-2	26,525	-0.01%
2023/03/06	0	0.00	7	43.34	43.60	-7	26,702	-0.03%
2023/03/03	0	0.00	0.2	43.00	42.90	-0.2	26,792	0.00%
2023/03/02	6	42.70	7	43.14	43.00	-1	26,977	0.00%
2023/03/01	8.3	42.72	2	42.75	42.75	6.3	27,137	0.02%
2023/02/24	2.3	43.37	5	43.43	43.45	-2.7	26,962	-0.01%
2023/02/22	1	43.35	2.2	43.45	43.35	-1.2	26,842	0.00%
2023/02/21	21	43.61	2	43.90	43.85	19	26,799	0.07%
2023/02/20	0	0.00	8.1	44.36	44.45	-8.1	26,879	-0.03%
2023/02/17	6	43.90	24	43.88	44.00	-18	26,840	-0.07%
2023/02/16	0	0.00	6	43.13	43.05	-6	26,950	-0.02%
2023/02/15	2	42.90	1	43.50	42.95	1	27,722	0.00%
2023/02/14	0	0.00	39	43.41	43.60	-39	27,665	-0.14%
2023/02/13	0	42.55	3	42.87	42.90	-3	27,674	-0.01%
2023/02/10	0	42.65	9	42.56	42.65	-9	27,777	-0.03%
2023/02/09	1	42.60	1	42.70	42.60	0	27,815	0.00%
2023/02/08	4	42.80	0	0.00	42.85	4	27,871	0.01%
2023/02/07	10	42.90	0	0.00	42.80	10	27,990	0.04%
2023/02/06	24	42.79	0	0.00	42.65	24	28,020	0.09%
2023/02/02	2.2	44.03	26.5	44.08	44.05	-24.3	27,739	-0.09%
2023/02/01	0	0.00	9	42.94	43.00	-9	27,346	-0.03%
2023/01/31	0	0.00	2	42.70	42.55	-2	27,273	-0.01%
2023/01/30	2	42.70	3	42.85	42.70	-1	27,171	0.00%
2023/01/17	1	41.90	2	41.93	42.00	-1	26,752	0.00%
2023/01/16	0.2	41.95	2	41.70	41.75	-1.9	26,590	-0.01%
2023/01/13	8	41.98	0	0.00	41.80	8	27,003	0.03%
2023/01/12	1.7	41.77	2.2	41.72	41.70	-0.5	27,100	0.00%
2023/01/10	0	41.50	1	41.70	41.70	-1	27,398	0.00%
2023/01/09	0	0.00	19.2	41.52	42.00	-19.2	27,590	-0.07%
2023/01/06	0.1	40.30	8	40.30	40.75	-7.9	27,378	-0.03%
2023/01/05	8.8	40.22	2	40.25	40.25	6.8	28,347	0.02%
2023/01/04	10	40.00	0	0.00	39.95	10	28,290	0.04%
2023/01/03	3	39.95	0	0.00	39.95	3	28,532	0.01%
2022/12/30	14	39.86	32.5	39.95	40.00	-18.5	28,201	-0.07%
2022/12/29	0	0.00	4	40.50	40.10	-4	26,812	-0.01%
2022/12/27	0	0.00	4	41.20	41.15	-4	27,356	-0.01%
2022/12/23	5	40.50	7	41.15	41.15	-2	28,154	-0.01%
2022/12/22	1	40.10	11	40.03	40.40	-10	28,137	-0.04%
2022/12/21	2	40.00	0	0.00	40.00	2	28,540	0.01%
2022/12/20	5.1	40.10	1	39.90	40.15	4.1	28,645	0.01%
2022/12/19	9	40.35	0	0.00	40.15	9	28,562	0.03%
2022/12/16	2	40.28	3	40.27	40.20	-1	28,483	0.00%
2022/12/15	20.2	40.55	5	40.40	40.60	15.2	28,536	0.05%
2022/12/13	1	41.15	0	0.00	40.95	1	28,389	0.00%
2022/12/12	0	0.00	12	40.90	41.00	-12	28,282	-0.04%
2022/12/09	0.3	41.00	0	0.00	41.10	0.3	28,268	0.00%
2022/12/08	9.1	40.86	0	0.00	40.75	9.1	28,141	0.03%
2022/12/07	0.2	41.65	1	41.60	41.40	-0.8	28,225	0.00%
2022/12/06	9.3	41.67	1	41.90	41.40	8.3	28,216	0.03%
2022/12/05	15	43.02	5	42.85	42.85	10	27,965	0.04%
2022/12/02	10	43.82	0	0.00	44.00	10	27,585	0.04%
2022/12/01	4	44.00	6	44.18	44.15	-2	27,673	-0.01%
2022/11/30	3	43.68	0	0.00	43.55	3	27,240	0.01%
2022/11/29	6	43.33	12	43.26	43.45	-6	26,436	-0.02%
2022/11/28	0	0.00	5	42.15	42.00	-5	26,038	-0.02%
2022/11/24	2	42.55	0	0.00	42.55	2	26,129	0.01%
2022/11/23	0.1	42.70	1	42.80	42.75	-0.9	26,779	0.00%
2022/11/21	0	0.00	5	42.05	42.10	-5	26,610	-0.02%
2022/11/16	1	41.90	2	42.05	41.70	-1	26,379	0.00%
2022/11/15	0	0.00	1	42.25	42.40	-1	26,222	0.00%
2022/11/14	1	41.80	0	0.00	41.75	1	25,892	0.00%
2022/11/11	0	0.00	1	41.00	41.90	-1	25,414	0.00%
2022/11/10	5	39.69	0	0.00	39.65	5	24,727	0.02%
2022/11/09	0	0.00	4	39.95	40.15	-4	24,595	-0.02%
2022/11/08	0	0.00	1	39.80	39.70	-1	24,398	0.00%
2022/11/07	1	39.20	0.2	39.40	39.55	0.8	24,294	0.00%
2022/11/04	2	38.88	0	0.00	38.95	2	24,403	0.01%
2022/10/31	0.2	38.13	0	0.00	37.80	0.2	24,394	0.00%
2022/10/28	0	0.00	5	38.35	38.25	-5	24,292	-0.02%
2022/10/27	0.3	38.94	1	38.85	38.50	-0.7	24,119	0.00%
2022/10/26	1	38.45	7	38.40	38.50	-6	24,305	-0.02%
2022/10/25	0	0.00	2	37.50	37.50	-2	24,108	-0.01%
2022/10/24	0	0.00	5	37.29	37.00	-5	24,068	-0.02%
2022/10/21	33	36.77	2	36.55	36.55	31	24,012	0.13%
2022/10/20	9	37.54	2	37.75	37.85	7	23,418	0.03%
2022/10/19	1	38.40	1	38.05	38.30	0	23,093	0.00%
2022/10/18	0.1	38.25	2	38.30	38.15	-1.9	22,896	-0.01%
2022/10/17	7	37.49	1	37.60	37.65	6	22,912	0.03%
2022/10/14	18	37.99	1	38.40	37.65	17	22,757	0.07%
2022/10/13	2	37.90	5	37.80	37.45	-3	22,489	-0.01%
2022/10/12	2.1	39.57	0	0.00	39.55	2.1	21,438	0.01%
2022/10/11	1	39.80	0	0.00	39.60	1	21,428	0.00%
2022/10/06	2	40.78	0	0.00	40.80	2	21,251	0.01%
2022/10/05	1	40.75	3	40.52	40.75	-2	21,353	-0.01%
2022/10/04	1	39.00	0.5	39.10	39.55	0.5	21,088	0.00%
2022/10/03	6	39.02	0	0.00	39.00	6	20,804	0.03%
2022/09/30	2	39.58	1	39.55	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	0.1	40.45	5	39.92	39.80	-4.9	20,810	-0.02%
2022/09/27	1	40.95	0	0.00	40.95	1	20,639	0.00%
2022/09/26	1	41.25	2	41.45	41.50	-1	21,366	0.00%
2022/09/23	0	0.00	5	41.95	42.10	-5	21,834	-0.02%
2022/09/22	6.1	41.52	6	41.35	41.65	0.1	22,219	0.00%
2022/09/21	11	42.76	0	0.00	42.55	11	22,120	0.05%
2022/09/20	0	0.00	2	43.10	43.05	-2	22,130	-0.01%
2022/09/19	3	42.80	0	0.00	42.75	3	22,164	0.01%
2022/09/16	5	42.82	0	0.00	42.80	5	22,159	0.02%
2022/09/15	0	0.00	2	43.08	43.10	-2	22,064	-0.01%
2022/09/14	2.1	42.68	0	0.00	42.85	2.1	22,111	0.01%
2022/09/13	1	43.70	0	0.00	43.65	1	22,175	0.00%
2022/09/12	0	0.00	1	43.90	44.05	-1	22,134	0.00%
2022/09/08	2	43.20	10	43.10	43.15	-8	22,224	-0.04%
2022/09/07	6.1	43.37	0	0.00	43.15	6.1	22,064	0.03%
2022/09/06	0.1	44.30	1	44.50	44.25	-0.9	21,669	0.00%
2022/09/02	2	44.10	0	0.00	44.05	2	21,799	0.01%
2022/09/01	2	44.15	1	44.50	44.55	1	21,565	0.00%
2022/08/31	8	44.41	0	0.00	44.55	8	21,355	0.04%
2022/08/30	7.6	44.70	0	0.00	44.45	7.6	21,176	0.04%
2022/08/26	0	0.00	0.1	46.80	46.75	-0.1	20,276	0.00%
2022/08/24	1	46.20	0	0.00	46.35	1	20,674	0.00%
2022/08/16	50	47.15	1	47.25	47.10	49	22,832	0.21%
2022/08/15	1	47.50	0	0.00	47.30	1	22,986	0.00%
2022/08/12	1	47.20	0	0.00	47.25	1	23,091	0.00%
2022/08/11	0	0.00	0	47.25	47.20	0	23,318	0.00%
2022/08/10	1	46.05	6	46.05	46.40	-5	23,541	-0.02%
2022/08/08	0	0.00	1	46.20	46.15	-1	24,081	0.00%
2022/08/05	2	45.70	1	45.40	45.75	1	24,454	0.00%
2022/08/04	0	45.10	1	44.90	44.85	-1	24,900	0.00%
2022/08/03	4	44.69	1	44.75	44.95	3	25,328	0.01%
2022/08/02	1	44.70	1	45.20	44.85	0	25,763	0.00%
2022/07/26	0	0.00	9	45.54	45.60	-9	25,939	-0.03%
2022/07/25	1	44.80	0	0.00	45.55	1	25,920	0.00%
2022/07/22	52	44.75	0	0.00	45.00	52	26,096	0.20%
2022/07/21	0.1	45.30	2	44.80	45.05	-1.9	25,997	-0.01%
2022/07/20	1	45.40	10	45.80	44.90	-9	25,840	-0.03%
2022/07/19	3	45.03	0	0.00	44.95	3	25,852	0.01%
2022/07/18	0	0.00	1	44.90	45.20	-1	25,908	0.00%
2022/07/15	51	44.15	0	0.00	44.15	51	25,818	0.20%
2022/07/13	10	45.50	2	45.40	45.50	8	25,681	0.03%
2022/07/12	1	44.05	0	0.00	43.80	1	25,547	0.00%
2022/07/08	11.1	44.64	6	44.80	44.80	5.1	25,391	0.02%
2022/07/07	1	44.85	11	44.96	45.05	-10	25,204	-0.04%
2022/07/06	10	45.46	1	45.75	44.95	9	24,767	0.04%
2022/07/05	0	0.00	3	46.93	46.75	-3	24,464	-0.01%
2022/07/04	7	45.49	0	0.00	45.50	7	24,130	0.03%
2022/07/01	14.1	50.61	3	49.82	49.70	11.1	23,435	0.05%
2022/06/30	3.1	51.40	0	0.00	50.90	3.1	22,938	0.01%
2022/06/29	1.1	52.54	0	0.00	52.80	1.1	22,573	0.00%
2022/06/27	1	53.80	0	0.00	53.50	1	22,246	0.00%
2022/06/17	2	52.80	3	53.17	53.00	-1	21,328	0.00%
2022/06/16	2	53.80	0	0.00	53.70	2	21,114	0.01%
2022/06/13	1	53.80	0	0.00	53.80	1	21,737	0.00%
2022/06/10	0	0.00	5	54.30	54.80	-5	21,637	-0.02%
2022/05/30	1	54.00	0	0.00	54.00	1	22,429	0.00%
2022/05/27	0	0.00	2	52.60	52.60	-2	22,288	-0.01%
2022/05/26	2	51.65	0	0.00	51.50	2	22,215	0.01%
2022/05/25	3	51.40	3	51.30	51.40	0	22,592	0.00%
2022/05/23	2.1	52.80	0	0.00	52.30	2.1	22,330	0.01%
2022/05/20	0	0.00	1.9	53.20	52.90	-1.9	22,422	-0.01%
2022/05/18	2	52.60	4	53.90	54.10	-2	22,267	-0.01%
2022/05/17	1	52.60	0	0.00	52.60	1	22,037	0.00%
2022/05/16	6	52.90	0	0.00	53.20	6	21,829	0.03%
2022/05/13	3	54.20	0	0.00	54.30	3	21,687	0.01%
2022/05/12	11	54.50	0	0.00	54.10	11	21,631	0.05%
2022/05/11	2	56.35	2	56.10	56.20	0	21,071	0.00%
2022/05/10	2	58.00	0	0.00	58.00	2	20,754	0.01%
2022/05/09	14	58.89	0	0.00	58.70	14	20,458	0.07%
2022/04/29	4	62.50	0.2	62.50	62.50	3.9	21,850	0.02%
2022/04/28	1	61.90	0	0.00	62.10	1	22,381	0.00%
2022/04/26	0	0.00	1	63.80	64.00	-1	22,855	0.00%
2022/04/18	0	0.00	1	63.00	62.80	-1	27,777	0.00%
2022/04/15	3	64.00	3	63.90	64.00	0	27,751	0.00%
2022/04/13	1	65.40	0	0.00	65.40	1	27,974	0.00%
2022/04/12	1	64.60	0	0.00	64.90	1	27,981	0.00%
2022/04/11	2	65.50	0	0.00	64.80	2	28,013	0.01%
2022/04/07	0	64.80	1	65.10	64.80	-1	28,116	0.00%
2022/03/31	0	0.00	1	64.40	64.50	-1	28,580	0.00%
2022/03/29	0	0.00	0.5	63.60	63.80	-0.5	28,632	0.00%
2022/03/28	3.2	62.97	0	0.00	63.30	3.2	28,632	0.01%
2022/03/25	0.2	63.80	0	0.00	63.50	0.2	28,679	0.00%
2022/03/24	0	0.00	1	64.00	64.30	-1	28,745	0.00%
2022/03/23	1	64.90	1	64.60	64.80	0	28,715	0.00%
2022/03/21	0	0.00	5	63.30	63.60	-5	28,562	-0.02%
2022/03/17	0.2	62.80	3	62.97	63.10	-2.8	28,392	-0.01%
2022/03/16	0	0.00	2	61.70	62.00	-2	28,028	-0.01%
2022/03/15	1	61.20	1.1	61.20	61.30	-0.1	27,888	0.00%
2022/03/10	1	60.40	7.2	60.24	60.30	-6.2	28,069	-0.02%
2022/03/09	3	58.90	3	59.20	59.00	0	27,951	0.00%
2022/03/08	1	58.70	8	58.16	58.50	-7	27,980	-0.03%
2022/03/07	4.5	59.44	6	59.63	59.40	-1.5	27,493	-0.01%
2022/03/04	2	61.40	0	0.00	61.20	2	27,369	0.01%
2022/03/03	1	62.20	0	0.00	62.10	1	27,473	0.00%
2022/03/02	5	62.10	0	0.00	62.00	5	28,000	0.02%
2022/03/01	0	0.00	1	62.50	62.60	-1	28,021	0.00%
2022/02/25	6	62.18	1.1	62.37	62.30	4.9	27,836	0.02%
2022/02/24	0.1	63.20	6	62.97	63.00	-5.9	27,194	-0.02%
2022/02/23	5	63.90	0	0.00	63.70	5	26,972	0.02%
2022/02/22	11	63.64	2	63.60	63.70	9	27,302	0.03%
2022/02/21	0	0.00	1	64.60	64.60	-1	27,870	0.00%
2022/02/16	1	64.40	8	64.62	64.80	-7	29,058	-0.02%
2022/02/15	3	64.70	2	64.50	64.30	1	29,080	0.00%
2022/02/14	7	64.06	9	64.31	64.20	-2	28,997	-0.01%
2022/02/09	2	66.10	0	0.00	66.00	2	28,438	0.01%
2022/02/08	3	65.40	2	66.40	66.00	1	28,310	0.00%
2022/02/07	2	64.50	4	64.80	65.70	-2	28,037	-0.01%
2022/01/26	1	63.60	1	63.20	63.30	0	27,436	0.00%
2022/01/25	12	62.71	0	0.00	63.00	12	27,281	0.04%
2022/01/24	5	63.94	2	64.20	64.30	3	26,533	0.01%
2022/01/21	13.1	64.49	0	0.00	64.40	13.1	26,308	0.05%
2022/01/20	65.1	65.92	0	0.00	65.80	65.1	25,817	0.25%
2022/01/19	15.1	66.12	11	66.02	66.10	4.1	25,418	0.02%
2022/01/18	1	66.30	0	0.00	66.90	1	25,119	0.00%
2022/01/17	3	66.90	2	67.80	66.50	1	24,722	0.00%
2022/01/14	15	67.53	9.1	67.89	67.70	5.9	24,258	0.02%
2022/01/13	5	66.04	26.1	66.84	67.40	-21.1	23,316	-0.09%
2022/01/12	1	64.50	103	64.54	64.70	-102	21,953	-0.46%	大賣/鉅額交易
2022/01/11	164.1	63.61	75.2	63.88	64.50	88.9	21,511	0.41%	大買/
2022/01/07	2	62.05	1	61.90	62.00	1	20,966	0.00%
2021/12/30	1	62.60	1	63.00	62.50	0	21,312	0.00%
2021/12/29	4	63.08	0	0.00	63.00	4	21,562	0.02%
2021/12/27	0	0.00	3	61.27	61.30	-3	21,022	-0.01%
2021/12/24	1	61.20	1	61.00	61.10	0	21,269	0.00%
2021/12/13	0	0.00	9	60.73	60.70	-9	23,489	-0.04%
2021/12/10	0	0.00	2	60.40	60.50	-2	23,478	-0.01%
2021/12/08	3	60.73	5	61.00	60.70	-2	24,282	-0.01%
2021/12/07	15	60.17	0	0.00	60.70	15	24,250	0.06%
2021/12/06	2	60.00	0	0.00	60.00	2	24,185	0.01%
2021/12/03	1	60.10	5	59.90	59.90	-4	24,450	-0.02%
2021/12/01	2	59.90	0	0.00	59.90	2	24,530	0.01%
2021/11/30	0.3	59.40	0	0.00	60.00	0.3	24,737	0.00%
2021/11/29	15	59.43	0	0.00	59.30	15	24,589	0.06%
2021/11/26	4.9	60.22	0	0.00	60.20	4.9	24,564	0.02%
2021/11/24	5	61.16	5	61.40	61.10	0	25,499	0.00%
2021/11/23	0	0.00	50	60.81	60.80	-50	26,165	-0.19%
2021/11/19	3	62.03	2	62.20	61.80	1	26,148	0.00%
2021/11/18	45	62.95	47	63.08	63.00	-2	26,009	-0.01%
2021/11/17	6	60.53	13	61.10	62.20	-7	25,582	-0.03%
2021/11/15	3	59.60	3	60.00	59.70	0	25,028	0.00%
2021/11/12	4	58.90	5	59.00	58.90	-1	25,037	0.00%
2021/11/08	1	58.50	7	58.46	58.70	-6	26,117	-0.02%
2021/11/04	0	0.00	2	58.30	57.90	-2	26,864	-0.01%
2021/11/02	0	0.00	0.3	57.40	57.40	-0.3	27,239	0.00%
2021/11/01	2	57.80	1	58.10	57.60	1	27,260	0.00%
2021/10/26	0	0.00	5	59.00	59.10	-5	27,866	-0.02%
2021/10/18	21	58.80	3	58.80	58.70	18	32,501	0.06%
2021/10/15	0	0.00	2.2	57.86	58.30	-2.2	32,787	-0.01%
2021/10/13	0	0.00	3	56.60	56.20	-3	33,994	-0.01%
2021/10/12	6	56.00	0	0.00	56.40	6	34,767	0.02%
2021/10/07	5	57.34	0	0.00	57.10	5	35,822	0.01%
2021/10/05	3	55.80	0	0.00	56.40	3	37,311	0.01%
2021/10/04	0	0.00	8	57.08	56.60	-8	37,369	-0.02%
2021/10/01	2.1	56.90	1	56.70	56.90	1.1	37,567	0.00%
2021/09/30	0.1	57.80	0	0.00	57.90	0.1	37,394	0.00%
2021/09/29	9	57.48	0	0.00	58.00	9	37,382	0.02%
2021/09/28	33	58.92	8	58.85	59.00	25	37,072	0.07%
2021/09/27	0	0.00	2	58.15	58.70	-2	36,833	-0.01%
2021/09/24	0	0.00	1	58.10	57.80	-1	36,647	0.00%
2021/09/23	3	57.60	1	57.50	57.50	2	36,726	0.01%
2021/09/22	18	56.84	0	0.00	56.80	18	36,863	0.05%
2021/09/17	0	0.00	2	59.80	58.90	-2	35,916	-0.01%
2021/09/16	0	0.00	1	60.00	59.70	-1	35,754	0.00%
2021/09/15	4	59.50	0	0.00	59.50	4	35,725	0.01%
2021/09/14	1	60.00	0	0.00	59.80	1	36,050	0.00%
2021/09/13	3	59.40	18	60.14	59.90	-15	35,934	-0.04%
2021/09/10	0	0.00	1	59.20	59.20	-1	36,179	0.00%
2021/09/09	1	58.30	0	0.00	58.70	1	36,410	0.00%
2021/09/08	2	58.15	13	58.58	58.50	-11	36,458	-0.03%
2021/09/06	3	59.27	0	0.00	59.20	3	36,440	0.01%
2021/09/03	0	0.00	2.1	59.60	59.60	-2.1	36,509	-0.01%
2021/09/02	2	58.30	0	0.00	58.70	2	36,261	0.01%
2021/09/01	1	59.10	0	0.00	59.20	1	36,128	0.00%
2021/08/31	9	59.06	2	59.70	59.60	7	35,983	0.02%
2021/08/30	53.1	58.97	15	59.00	59.50	38.1	35,573	0.11%
2021/08/27	10	57.20	11	56.89	57.70	-1	34,791	0.00%
2021/08/26	5	55.80	1	56.00	56.00	4	34,212	0.01%
2021/08/25	1	55.50	4	55.85	56.00	-3	34,213	-0.01%
2021/08/24	2	55.40	0	0.00	55.80	2	34,194	0.01%
2021/08/23	2	55.00	8	55.05	55.10	-6	34,292	-0.02%
2021/08/20	4	53.90	2	53.60	53.70	2	34,591	0.01%
2021/08/19	2	53.85	0	0.00	53.80	2	35,416	0.01%
2021/08/18	4	54.08	0	0.00	54.40	4	35,187	0.01%
2021/08/17	0	0.00	5	54.66	54.70	-5	35,285	-0.01%
2021/08/16	12	54.02	6	53.92	54.30	6	35,474	0.02%
2021/08/13	6	55.17	2	55.00	55.00	4	36,182	0.01%
2021/08/11	2	56.15	3	56.03	56.00	-1	37,296	0.00%
2021/08/10	1	55.00	1	55.40	54.90	0	37,950	0.00%
2021/08/09	4	54.78	5	55.26	55.20	-1	38,888	0.00%
2021/08/06	1	55.00	2	55.20	55.10	-1	39,246	0.00%
2021/08/05	8	55.24	0	0.00	55.20	8	40,324	0.02%
2021/08/03	1	55.00	1	55.30	55.40	0	44,489	0.00%
2021/08/02	10	55.50	2	54.90	55.80	8	45,914	0.02%
2021/07/30	5.2	54.18	6	54.10	54.30	-0.8	46,113	0.00%
2021/07/29	2	53.80	9	54.40	54.80	-7	46,829	-0.01%
2021/07/28	3	53.80	3	53.74	53.80	0	47,764	0.00%
2021/07/27	3	55.17	3	55.23	55.00	0	47,571	0.00%
2021/07/26	18	56.54	1	57.40	56.20	17	48,078	0.04%
2021/07/23	6	60.08	17	60.26	60.30	-11	47,224	-0.02%
2021/07/22	0	0.00	23	60.02	60.10	-23	46,760	-0.05%
2021/07/21	1	58.20	0	0.00	58.30	1	46,106	0.00%
2021/07/20	22	58.43	2	58.10	57.90	20	46,010	0.04%
2021/07/19	7	60.29	8	60.55	59.70	-1	45,057	0.00%
2021/07/15	2	58.35	12	58.06	58.10	-10	44,376	-0.02%
2021/07/14	2	57.15	15	56.90	57.00	-13	44,314	-0.03%
2021/07/13	0	0.00	3	56.47	56.10	-3	44,523	-0.01%
2021/07/12	0	0.00	6	56.57	55.70	-6	44,050	-0.01%
2021/07/09	1	53.90	0	0.00	53.80	1	43,356	0.00%
2021/07/08	0	0.00	1	54.40	54.40	-1	43,206	0.00%
2021/07/05	2	54.20	0	0.00	54.20	2	44,023	0.00%
2021/07/01	0	0.00	0	53.90	53.90	0	44,129	0.00%
2021/06/30	0	0.00	2	54.10	53.90	-2	44,225	0.00%
2021/06/25	0	0.00	1	54.40	54.30	-1	44,617	0.00%
2021/06/24	1	54.00	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	8	53.58	54.10	-8	45,398	-0.02%
2021/06/22	2	52.80	1	52.80	52.60	1	45,248	0.00%
2021/06/21	16	51.95	0.1	52.40	52.00	16	45,507	0.04%
2021/06/18	0	0.00	5	53.48	53.60	-5	45,701	-0.01%
2021/06/17	5.1	54.00	0	0.00	54.00	5.1	45,680	0.01%
2021/06/16	1	53.90	5	54.10	54.30	-4	46,507	-0.01%
2021/06/11	9	54.63	3	54.73	54.50	6	46,897	0.01%
2021/06/10	3	54.60	0	0.00	54.70	3	46,959	0.01%
2021/06/08	0	0.00	2	55.10	54.80	-2	48,075	0.00%
2021/06/07	3	54.60	1	54.00	54.70	2	49,977	0.00%
2021/06/04	1	55.00	1	54.80	55.00	0	50,528	0.00%
2021/06/03	7	55.90	50	56.40	55.80	-43	51,515	-0.08%
2021/06/02	0	0.00	3	55.87	56.30	-3	51,779	-0.01%
2021/05/28	11	54.55	22	55.42	55.50	-11	51,748	-0.02%
2021/05/26	54	53.91	0	0.00	54.40	54	51,390	0.11%
2021/05/25	0	0.00	5	54.40	54.30	-5	52,113	-0.01%
2021/05/21	8	54.58	24	55.19	54.20	-16	52,164	-0.03%
2021/05/20	2	53.75	5	53.68	53.30	-3	51,138	-0.01%
2021/05/19	7	54.03	17.1	54.20	54.30	-10.1	50,805	-0.02%
2021/05/18	51	52.07	26	52.60	53.50	25	50,042	0.05%
2021/05/17	22	49.80	37	49.30	48.65	-15	49,415	-0.03%
2021/05/14	22	51.86	25	51.35	51.50	-3	48,429	-0.01%
2021/05/13	1	50.30	10	50.12	51.10	-9	47,837	-0.02%
2021/05/12	20	53.12	47	54.53	52.30	-27	46,707	-0.06%
2021/05/11	20	57.38	16	56.97	56.60	4	44,799	0.01%
2021/05/10	2	57.50	22	57.45	58.20	-20	42,722	-0.05%
2021/05/07	0	0.00	11	54.88	55.10	-11	41,585	-0.03%
2021/05/06	2	54.85	2.2	55.11	54.40	-0.2	41,421	0.00%
2021/05/05	26	53.69	16	53.64	53.60	10	40,596	0.02%
2021/05/04	14	52.31	8	51.20	51.70	6	39,590	0.02%
2021/05/03	16	53.24	16	53.23	52.60	0	38,914	0.00%
2021/04/29	42	52.85	0	0.00	52.30	42	38,083	0.11%
2021/04/28	1	53.00	31	52.82	53.00	-30	37,858	-0.08%
2021/04/27	0	0.00	9	52.39	52.90	-9	37,854	-0.02%
2021/04/26	2	52.20	3	52.00	52.10	-1	37,332	0.00%
2021/04/22	1	51.20	1	50.80	50.70	0	37,188	0.00%
2021/04/21	6	50.50	3	50.67	50.90	3	36,739	0.01%
2021/04/20	4	50.93	2	51.20	51.40	2	36,446	0.01%
2021/04/19	14	51.46	3	50.68	51.60	11	36,139	0.03%
2021/04/16	13	49.53	2	49.45	49.85	11	35,728	0.03%
2021/04/15	2	49.60	0	0.00	49.80	2	36,111	0.01%
2021/04/14	0	0.00	4	49.04	48.55	-4	35,836	-0.01%
2021/04/13	0	0.00	51	49.30	49.00	-51	35,813	-0.14%
2021/04/12	55	48.48	14	48.71	48.80	41	35,490	0.12%
2021/04/09	0	0.00	5.1	47.30	47.25	-5.1	34,922	-0.01%
2021/04/07	0	0.00	6	47.93	48.00	-6	35,423	-0.02%
2021/04/06	0	47.95	5	47.98	48.00	-5	35,289	-0.01%
2021/04/01	0	48.05	0	0.00	47.95	0	35,054	0.00%
2021/03/31	5	47.90	0	0.00	47.95	5	34,785	0.01%
2021/03/30	23	47.61	1	48.00	48.00	22	34,421	0.06%
2021/03/29	1	48.20	0	0.00	48.00	1	34,025	0.00%
2021/03/26	0	0.00	8	47.59	47.60	-8	33,554	-0.02%
2021/03/25	10	46.80	0	0.00	46.85	10	32,936	0.03%
2021/03/23	1	46.55	14	46.69	46.80	-13	32,299	-0.04%
2021/03/22	1	45.30	2.2	45.40	45.60	-1.2	31,355	0.00%
2021/03/19	4	45.38	52	44.60	44.60	-48	31,210	-0.15%
2021/03/18	100	46.25	50	45.45	45.45	50	30,492	0.16%
2021/03/17	1	45.75	0	0.00	45.80	1	30,786	0.00%
2021/03/16	0	0.00	100.2	46.65	46.45	-100.2	30,652	-0.33%
2021/03/15	100	46.80	106	46.56	46.70	-6	30,476	-0.02%	大賣/
2021/03/12	101	46.03	10.2	45.77	45.90	90.8	29,745	0.31%	大買/
2021/03/11	10	45.73	114.2	45.97	45.75	-104.2	29,369	-0.35%	大賣/鉅額交易
2021/03/10	100	44.35	1	44.65	44.55	99	27,637	0.36%
2021/03/09	16	44.01	42.2	44.09	44.30	-26.2	27,111	-0.10%
2021/03/08	1	43.00	12	43.10	42.90	-11	26,040	-0.04%
2021/03/05	0	0.00	0	42.45	42.55	0	25,732	0.00%
2021/03/04	0	0.00	20	42.50	42.35	-20	26,329	-0.08%
2021/03/03	0	0.00	22	42.28	42.55	-22	26,140	-0.08%
2021/03/02	1	42.55	0	0.00	41.90	1	25,848	0.00%
2021/02/26	4	42.60	0	0.00	41.95	4	25,574	0.02%
2021/02/25	39	43.00	25	43.34	43.60	14	24,484	0.06%
2021/02/24	1	42.60	5.3	42.98	42.65	-4.3	23,685	-0.02%
2021/02/23	0	0.00	4	42.49	42.70	-4	23,411	-0.02%
2021/02/19	2	41.68	0	0.00	41.85	2	23,212	0.01%
2021/02/18	10	42.40	2.3	42.41	42.20	7.7	23,510	0.03%
2021/02/17	0	0.00	12	41.43	41.95	-12	23,256	-0.05%
2021/02/04	0	0.00	3	40.65	40.70	-3	22,690	-0.01%
2021/02/03	5	40.40	0	0.00	40.30	5	23,248	0.02%
2021/02/02	1	40.30	0	0.00	40.30	1	23,781	0.00%
2021/02/01	0	0.00	40	40.00	39.90	-40	23,619	-0.17%
2021/01/29	30	40.10	0	0.00	39.90	30	23,454	0.13%
2021/01/28	2	40.30	2	40.25	40.10	0	23,051	0.00%
2021/01/27	1	40.55	0	0.00	40.50	1	22,758	0.00%
2021/01/25	0	0.00	1	40.95	41.00	-1	22,281	0.00%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	0.3	40.90	15	40.85	40.65	-14.7	22,163	-0.07%
2021/01/20	11	40.66	3	41.03	40.65	8	22,023	0.04%
2021/01/18	10	41.35	2	41.45	41.20	8	21,418	0.04%
2021/01/13	3	42.37	13	42.38	42.40	-10	20,773	-0.05%
2021/01/12	0	0.00	1	42.35	42.30	-1	20,539	0.00%
2021/01/11	1	42.85	1.4	42.84	42.60	-0.4	20,111	0.00%
2021/01/08	8	42.41	13	42.53	42.85	-5	19,630	-0.03%
2021/01/07	0	0.00	1	41.90	41.90	-1	19,033	-0.01%
2021/01/06	1	42.15	7	41.80	41.55	-6	18,772	-0.03%
2021/01/05	5	42.15	1	42.10	42.10	4	18,538	0.02%
2021/01/04	1	42.00	0	0.00	42.05	1	18,450	0.01%
2020/12/31	12	42.28	10	42.55	42.25	2	18,361	0.01%
2020/12/30	6	41.91	2	42.05	42.20	4	18,042	0.02%
2020/12/28	0	0.00	5	41.20	41.30	-5	17,426	-0.03%
2020/12/24	1	40.95	1	41.20	41.00	0	17,480	0.00%
2020/12/23	0	0.00	22	40.95	40.95	-22	17,482	-0.13%
2020/12/22	1	41.30	0	0.00	41.05	1	17,563	0.01%
2020/12/18	0	0.00	2	41.35	41.20	-2	17,909	-0.01%
2020/12/17	0	0.00	6.2	41.20	41.35	-6.2	17,886	-0.03%
2020/12/16	0	0.00	12	41.38	41.55	-12	18,034	-0.07%
2020/12/15	1	41.70	20	41.00	41.10	-19	18,107	-0.10%
2020/12/14	2	42.05	0	0.00	41.80	2	18,052	0.01%
2020/12/11	53	41.70	11	41.96	41.95	42	17,874	0.23%
2020/12/10	2	41.35	5	41.16	41.45	-3	17,252	-0.02%
2020/12/08	0	0.00	2	40.78	40.95	-2	16,800	-0.01%
2020/12/07	0	0.00	1	40.80	40.95	-1	16,625	-0.01%
2020/12/04	5	40.70	0	0.00	40.75	5	16,401	0.03%
2020/12/03	0	0.00	1.9	40.43	40.30	-1.9	16,082	-0.01%
2020/12/01	11	40.50	0	0.00	40.70	11	15,754	0.07%
2020/11/30	13	40.47	0	0.00	40.40	13	15,706	0.08%
2020/11/27	0	0.00	2	41.35	41.35	-2	15,118	-0.01%
2020/11/25	0	0.00	1	41.80	41.45	-1	15,243	-0.01%
2020/11/24	0	0.00	10	41.55	41.50	-10	15,216	-0.07%
2020/11/23	0	0.00	8	41.58	41.70	-8	15,219	-0.05%
2020/11/20	2	41.30	9	41.19	41.30	-7	15,158	-0.05%
2020/11/19	9	41.59	0	0.00	41.50	9	15,078	0.06%
2020/11/18	31	41.82	22	41.71	41.80	9	14,889	0.06%
2020/11/17	12	41.38	6	41.29	41.50	6	14,523	0.04%
2020/11/16	0	0.00	5.4	40.82	40.95	-5.4	14,234	-0.04%
2020/11/12	2	40.70	7	40.66	40.55	-5	14,160	-0.04%
2020/11/11	5	40.70	11	40.93	41.25	-6	13,958	-0.04%
2020/11/10	1	40.40	2	40.38	40.40	-1	13,287	-0.01%
2020/11/06	0	0.00	2	39.20	39.30	-2	12,766	-0.02%
2020/10/29	2	38.25	0	0.00	38.15	2	12,795	0.02%
2020/10/28	3	38.57	0	0.00	38.60	3	12,906	0.02%
2020/10/27	1	38.65	0	0.00	38.60	1	13,093	0.01%
2020/10/26	0	0.00	40	38.70	38.95	-40	13,285	-0.30%
2020/10/23	1	38.55	20	38.50	38.60	-19	13,364	-0.14%
2020/10/21	0	0.00	3	38.40	38.40	-3	13,560	-0.02%
2020/10/16	2	38.15	0	0.00	38.15	2	13,761	0.01%
2020/10/15	2	38.40	0	0.00	38.20	2	13,918	0.01%
2020/10/14	1	38.70	0	0.00	38.60	1	13,826	0.01%
2020/10/12	2	38.45	0	0.00	38.60	2	13,841	0.01%
2020/10/08	40	38.43	0	0.00	38.45	40	13,875	0.29%
2020/10/07	11	38.65	0	0.00	38.60	11	13,829	0.08%
2020/10/06	10	38.65	0	0.00	38.65	10	13,931	0.07%
2020/09/24	5	38.40	0	0.00	38.00	5	14,574	0.03%
2020/09/21	2	39.18	0	0.00	39.10	2	14,877	0.01%
2020/09/18	5	39.57	0	0.00	39.50	5	14,881	0.03%
2020/09/09	5	39.10	0	0.00	39.45	5	15,487	0.03%
2020/09/08	25	39.50	0	0.00	39.55	25	15,642	0.16%
2020/09/04	5	39.45	0	0.00	39.45	5	16,308	0.03%
2020/09/02	1	39.65	0	0.00	39.55	1	16,465	0.01%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/25	0	0.00	0.1	40.45	40.50	-0.1	17,329	0.00%
2020/08/21	4	39.88	0	0.00	39.85	4	17,819	0.02%
2020/08/17	0	0.00	2	40.55	40.70	-2	17,842	-0.01%
2020/08/14	0	0.00	0.1	40.30	40.30	-0.1	17,866	0.00%
2020/08/12	0	0.00	12	40.35	40.45	-12	17,944	-0.07%
2020/08/11	0	0.00	2	40.00	39.95	-2	17,791	-0.01%
2020/08/05	1	39.80	0	0.00	39.85	1	17,608	0.01%
2020/08/04	0.3	39.80	2	39.65	39.80	-1.7	17,688	-0.01%
2020/07/30	23	40.20	20	40.10	40.10	3	17,425	0.02%
2020/07/28	3	39.70	0	0.00	39.65	3	17,566	0.02%
2020/07/27	2	40.15	0	0.00	39.75	2	17,939	0.01%
2020/07/24	0	0.00	15	40.17	40.10	-15	18,009	-0.08%
2020/07/23	2	40.35	1	40.40	40.35	1	17,974	0.01%
2020/07/22	0	0.00	0.5	40.60	40.65	-0.5	18,028	0.00%
2020/07/21	7	40.43	0	0.00	40.40	7	17,927	0.04%
2020/07/15	1	40.75	1	40.80	40.65	0	17,924	0.00%
2020/07/14	0	0.00	10	40.65	40.70	-10	18,075	-0.06%
2020/07/13	0	0.00	11	40.75	40.95	-11	18,211	-0.06%
2020/07/09	0.2	40.60	0	0.00	40.60	0.2	18,417	0.00%
2020/07/07	0	0.00	1	41.10	40.95	-1	18,681	-0.01%
2020/07/06	0	0.00	25	40.98	41.25	-25	18,613	-0.13%
2020/07/03	2	40.70	1	40.70	40.75	1	18,579	0.01%
2020/07/02	1	40.35	23.7	40.40	40.30	-22.7	18,729	-0.12%
2020/07/01	1	40.35	10	40.35	40.35	-9	18,993	-0.05%
2020/06/30	31	41.90	0	0.00	41.85	31	18,782	0.17%
2020/06/29	7	41.94	0	0.00	41.90	7	18,456	0.04%
2020/06/24	3	42.23	5	42.23	42.20	-2	18,341	-0.01%
2020/06/23	5	42.30	0	0.00	42.30	5	18,481	0.03%
2020/06/22	0	0.00	32	42.05	42.10	-32	18,405	-0.17%
2020/06/17	0	0.00	23	42.12	42.20	-23	18,642	-0.12%
2020/06/16	0	0.00	2	41.55	41.90	-2	19,027	-0.01%
2020/06/15	0	0.00	1	41.30	40.90	-1	19,490	-0.01%
2020/06/11	56	42.31	25	41.21	41.00	31	20,145	0.15%
2020/06/10	6	42.00	2	42.10	42.35	4	20,108	0.02%
2020/06/09	0.1	41.90	0	0.00	42.00	0.1	20,714	0.00%
2020/06/02	0	0.00	3	40.37	40.35	-3	21,748	-0.01%
2020/05/29	2	39.85	0	0.00	40.05	2	21,638	0.01%
2020/05/28	0	0.00	1	39.85	39.50	-1	21,492	0.00%
2020/05/27	0	0.00	2	40.18	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	3	40.03	39.90	-3	22,372	-0.01%
2020/05/20	1	39.70	1	39.80	39.65	0	22,296	0.00%
2020/05/15	0	0.00	31	39.11	39.05	-31	22,160	-0.14%
2020/05/13	2	39.45	0	0.00	39.55	2	22,045	0.01%
2020/05/12	20	39.40	0	0.00	39.60	20	22,039	0.09%
2020/05/11	0	0.00	1.6	39.76	39.60	-1.6	22,106	-0.01%
2020/05/08	5	39.25	9	39.24	39.25	-4	22,176	-0.02%
2020/05/06	0	0.00	2	38.85	38.80	-2	22,195	-0.01%
2020/05/05	3	39.02	0	0.00	38.90	3	22,223	0.01%
2020/05/04	5	39.00	5	39.05	38.80	0	22,279	0.00%
2020/04/30	20	39.35	42	39.84	39.90	-22	22,046	-0.10%
2020/04/29	0	0.00	5	38.70	38.45	-5	21,797	-0.02%
2020/04/28	2	38.10	10	38.05	38.00	-8	21,841	-0.04%
2020/04/27	0	0.00	7	37.80	38.00	-7	22,663	-0.03%
2020/04/24	6.2	37.31	5	37.05	37.05	1.2	22,655	0.01%
2020/04/23	25	37.42	17	37.35	37.25	8	22,786	0.04%
2020/04/22	7	36.69	5	37.20	37.20	2	22,804	0.01%
2020/04/21	30	37.40	5	37.00	37.00	25	22,784	0.11%
2020/04/20	7	38.14	5	38.00	38.00	2	22,772	0.01%
2020/04/17	5	38.15	31	38.21	38.20	-26	23,025	-0.11%
2020/04/15	5.5	38.17	6	38.28	38.30	-0.6	22,791	0.00%
2020/04/14	5	37.70	5	37.80	38.00	0	22,766	0.00%
2020/04/10	7	36.71	28	37.48	37.80	-21	22,597	-0.09%
2020/04/09	5	36.30	5	36.20	36.20	0	22,305	0.00%
2020/04/07	5	35.50	5	35.35	35.35	0	21,984	0.00%
2020/04/06	10	35.40	10	35.05	35.05	0	21,787	0.00%
2020/04/01	0	0.00	1	35.35	35.25	-1	21,471	0.00%
2020/03/31	10	35.93	17	35.39	35.30	-7	21,392	-0.03%
2020/03/30	5	35.15	5	35.30	35.80	0	21,116	0.00%
2020/03/27	5	35.80	6	35.80	35.80	-1	20,967	0.00%
2020/03/26	5	35.45	5	35.25	35.25	0	20,711	0.00%
2020/03/25	6	35.33	9	35.60	35.30	-3	20,728	-0.01%
2020/03/24	15	34.80	11	35.14	34.65	4	20,552	0.02%
2020/03/23	5	34.24	1	34.60	34.15	4	20,477	0.02%
2020/03/20	67	34.81	13	35.18	35.10	54	20,413	0.26%
2020/03/19	2	34.00	185	33.90	34.00	-183	19,997	-0.92%	大賣/鉅額交易
2020/03/18	11.9	34.89	11	34.88	34.65	0.9	19,782	0.00%
2020/03/17	1	35.00	10	35.00	35.00	-9	19,559	-0.05%
2020/03/16	4	36.20	50	36.00	35.80	-46	19,289	-0.24%
2020/03/13	32	36.01	34	35.68	37.00	-2	18,926	-0.01%
2020/03/12	3	37.62	0	0.00	37.50	3	18,171	0.02%
2020/03/11	1	38.80	0	0.00	38.60	1	17,595	0.01%
2020/03/10	0.6	39.30	2	38.55	39.00	-1.4	17,509	-0.01%
2020/03/09	7.5	38.56	11	38.61	38.55	-3.5	17,666	-0.02%
2020/03/06	8	39.75	0	0.00	39.50	8	16,962	0.05%
2020/03/05	1	40.10	5	40.15	40.15	-4	16,604	-0.02%
2020/03/03	1	39.85	0	0.00	39.80	1	16,625	0.01%
2020/03/02	12	39.38	0	0.00	39.50	12	16,401	0.07%
2020/02/27	11	40.18	0	0.00	40.05	11	16,358	0.07%
2020/02/24	10	41.00	0	0.00	40.85	10	15,822	0.06%
2020/02/21	1	41.35	0	0.00	41.30	1	15,705	0.01%
2020/02/19	1	41.70	0	0.00	41.75	1	15,831	0.01%
2020/02/14	10	41.60	6	41.51	41.65	4	15,980	0.03%
2020/02/13	12	41.69	20	41.63	41.60	-8	16,248	-0.05%
2020/02/12	0	0.00	10	42.00	41.80	-10	16,482	-0.06%
2020/02/11	0	0.00	13	41.57	41.65	-13	16,604	-0.08%
2020/02/10	0	0.00	24	40.84	40.90	-24	17,085	-0.14%
2020/02/07	0	0.00	22.5	41.04	41.05	-22.5	18,245	-0.12%
2020/02/04	43	40.73	10	40.40	40.70	33	18,629	0.18%
2020/02/03	2	39.93	20	40.03	40.20	-18	18,821	-0.10%
2020/01/31	4	40.76	0	0.00	40.65	4	18,706	0.02%
2020/01/30	10	41.13	6	40.87	40.60	4	18,516	0.02%
2020/01/20	0	0.00	5	43.10	43.10	-5	17,715	-0.03%
2020/01/17	0	0.00	5	42.98	43.10	-5	17,677	-0.03%
2020/01/15	0	0.00	11	42.89	42.90	-11	17,693	-0.06%
2020/01/14	1	42.95	0	0.00	42.85	1	17,768	0.01%
2020/01/13	0	0.00	15	42.65	42.85	-15	17,602	-0.09%
2020/01/09	0	0.00	5	41.90	42.00	-5	17,525	-0.03%
2020/01/07	1.3	42.21	17	42.22	42.20	-15.7	17,626	-0.09%
2020/01/06	0	0.00	3	42.30	42.25	-3	17,702	-0.02%
2020/01/03	3	42.75	12	42.84	42.80	-9	17,577	-0.05%
2019/12/27	13	42.61	1	42.70	42.70	12	17,644	0.07%
2019/12/26	0	0.00	1	42.55	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	15	42.60	42.60	-15	17,752	-0.08%
2019/12/24	0	0.00	2	42.70	42.65	-2	17,858	-0.01%
2019/12/23	5	42.65	17	42.67	42.80	-12	17,963	-0.07%
2019/12/20	0	0.00	15	42.55	42.80	-15	17,985	-0.08%
2019/12/18	0	0.00	5	43.00	43.00	-5	17,810	-0.03%
2019/12/17	2	42.85	2.2	42.81	42.95	-0.2	17,822	0.00%
2019/12/16	3	42.95	0	0.00	42.90	3	17,741	0.02%
2019/12/13	9	42.81	3	42.83	42.90	6	17,562	0.03%
2019/12/12	0	0.00	3	42.45	42.45	-3	17,156	-0.02%
2019/12/11	0	0.00	5.2	42.09	42.40	-5.2	16,948	-0.03%
2019/12/10	1	41.70	0	0.00	41.70	1	16,686	0.01%
2019/12/09	7	41.26	0	0.00	41.30	7	16,725	0.04%
2019/12/06	0	0.00	1	41.25	41.25	-1	16,803	-0.01%
2019/12/05	0	0.00	1	41.50	41.50	-1	16,719	-0.01%
2019/12/04	2	41.28	7	41.34	41.30	-5	16,638	-0.03%
2019/12/03	0	0.00	1	41.80	41.75	-1	16,293	-0.01%
2019/11/29	0	0.00	11	41.95	41.70	-11	16,305	-0.07%
2019/11/28	3	42.30	0	0.00	42.35	3	16,108	0.02%
2019/11/26	0	0.00	1	42.40	42.00	-1	16,257	-0.01%
2019/11/25	20	42.48	1	42.50	42.50	19	15,681	0.12%
2019/11/21	0	0.00	7	42.05	42.05	-7	15,785	-0.04%
2019/11/20	10	42.38	0	0.00	42.30	10	15,725	0.06%
2019/11/19	8	42.67	3	42.67	42.70	5	15,676	0.03%
2019/11/15	3	42.50	0	0.00	42.55	3	15,615	0.02%
2019/11/14	3	42.17	5	42.20	42.15	-2	15,650	-0.01%
2019/11/13	14	42.48	2	42.35	42.35	12	16,314	0.07%
2019/11/12	0	0.00	7	42.81	42.80	-7	16,422	-0.04%
2019/11/11	10	42.50	10	42.50	42.25	0	16,218	0.00%
2019/11/08	14	42.81	6	42.69	42.70	8	16,126	0.05%
2019/11/07	20	43.25	7	43.10	42.90	13	15,987	0.08%
2019/11/06	31	42.65	21	42.60	43.00	10	15,346	0.07%
2019/11/05	0	0.00	1	41.35	41.45	-1	14,376	-0.01%
2019/11/04	0	0.00	1	40.95	40.95	-1	14,252	-0.01%
2019/10/31	2	40.73	5	40.75	40.30	-3	14,303	-0.02%
2019/10/30	1	40.80	0	0.00	40.85	1	14,093	0.01%
2019/10/29	1	41.05	0	0.00	41.15	1	14,014	0.01%
2019/10/28	1	41.00	5	41.10	41.00	-4	13,915	-0.03%
2019/10/25	1	41.05	0	0.00	41.00	1	13,828	0.01%
2019/10/23	10	41.05	0	0.00	40.95	10	13,685	0.07%
2019/10/22	5	41.35	0	0.00	41.50	5	13,627	0.04%
2019/10/21	0	0.00	10	41.30	41.30	-10	13,518	-0.07%
2019/10/18	100	41.00	0	0.00	41.30	100	13,581	0.74%
2019/10/17	5	41.10	0	0.00	41.30	5	13,439	0.04%
2019/10/16	13	40.85	3	40.82	41.10	10	13,435	0.07%
2019/10/14	0	0.00	1	40.75	40.65	-1	13,459	-0.01%
2019/10/04	0	0.00	2	40.50	40.60	-2	13,625	-0.01%
2019/10/03	4	40.34	0.1	40.40	40.30	3.9	13,615	0.03%
2019/09/26	30	41.33	0	0.00	41.20	30	13,673	0.22%
2019/09/25	30	41.43	0	0.00	41.45	30	13,724	0.22%
2019/09/16	0	0.00	2	41.55	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	5	41.53	41.50	-5	14,586	-0.03%
2019/09/10	5	41.35	7	41.34	41.40	-2	14,594	-0.01%
2019/09/09	0	0.00	2	41.00	40.95	-2	14,497	-0.01%
2019/09/06	1	40.75	0	0.00	40.80	1	14,462	0.01%
2019/08/28	2	39.85	1	39.95	39.95	1	14,763	0.01%
2019/08/26	0	0.00	10	39.42	39.50	-10	14,823	-0.07%
2019/08/23	0	0.00	1	39.85	39.85	-1	14,870	-0.01%
2019/08/22	5	39.60	0	0.00	39.45	5	14,954	0.03%
2019/08/21	7	39.70	0	0.00	39.50	7	16,263	0.04%
2019/08/20	6	39.76	0	0.00	39.70	6	16,260	0.04%
2019/08/19	0	0.00	5	40.00	40.00	-5	16,339	-0.03%
2019/08/16	7	39.00	5	39.95	39.55	2	16,312	0.01%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/14	1	39.90	3	39.90	39.75	-2	15,935	-0.01%
2019/08/13	4	39.90	15	39.88	39.80	-11	16,024	-0.07%
2019/08/12	1	40.20	5	40.23	40.00	-4	16,218	-0.02%
2019/08/07	3	39.80	0	0.00	39.80	3	16,841	0.02%
2019/08/06	6	39.85	2	39.65	39.90	4	17,733	0.02%
2019/08/05	4	40.00	16	40.00	39.95	-12	18,089	-0.07%
2019/08/02	1	40.10	0	0.00	40.10	1	18,151	0.01%
2019/08/01	2	40.50	0	0.00	40.50	2	18,301	0.01%
2019/07/31	1	40.90	0	0.00	40.80	1	18,319	0.01%
2019/07/29	0	0.00	8	41.19	41.20	-8	18,573	-0.04%
2019/07/26	3	41.15	2	41.18	41.15	1	18,848	0.01%
2019/07/25	1	41.25	2	41.23	41.20	-1	19,265	-0.01%
2019/07/24	2	41.23	0	0.00	41.15	2	19,348	0.01%
2019/07/22	2	41.05	3	41.28	41.40	-1	19,369	-0.01%
2019/07/18	2	41.10	0	0.00	41.10	2	19,312	0.01%
2019/07/17	3	41.33	0	0.00	41.30	3	19,217	0.02%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/12	5	41.64	0	0.00	41.60	5	18,882	0.03%
2019/07/11	5	41.98	0	0.00	41.95	5	18,952	0.03%
2019/07/08	4	41.93	0	0.00	41.95	4	19,251	0.02%
2019/07/01	0	0.00	1	42.05	42.70	-1	20,202	0.00%
2019/06/26	1	42.75	0	0.00	42.75	1	19,534	0.01%
2019/06/21	0	0.00	10	42.50	42.30	-10	20,370	-0.05%
2019/06/18	0	0.00	12	42.01	42.20	-12	20,557	-0.06%
2019/06/14	0.1	41.50	0	0.00	41.30	0.1	21,035	0.00%
2019/06/13	4	41.48	1	41.85	41.65	3	21,109	0.01%
2019/06/12	1	41.90	2	41.80	41.90	-1	21,261	0.00%
2019/06/11	0	0.00	15	41.86	42.10	-15	21,226	-0.07%
2019/06/10	2	41.20	2	41.40	41.35	0	20,962	0.00%
2019/06/06	7	40.78	1	41.00	40.75	6	20,938	0.03%
2019/06/05	7	41.13	0	0.00	41.10	7	20,946	0.03%
2019/06/04	1	41.30	1	41.60	41.45	0	20,924	0.00%
2019/06/03	2	40.58	2	41.05	41.05	0	20,926	0.00%
2019/05/31	3	40.73	3	41.10	40.80	0	20,935	0.00%
2019/05/30	11	40.47	1	40.50	40.50	10	20,823	0.05%
2019/05/29	10.1	40.40	5	40.36	40.30	5.1	21,156	0.02%
2019/05/28	1	40.70	0	0.00	40.35	1	21,292	0.00%
2019/05/27	1	40.85	0	0.00	40.75	1	20,084	0.00%
2019/05/24	1	40.65	1	40.60	40.60	0	20,117	0.00%
2019/05/23	0.1	41.30	0	0.00	41.00	0.1	20,017	0.00%
2019/05/22	0	0.00	1	41.05	41.15	-1	20,047	0.00%
2019/05/21	0.2	41.60	2	41.08	41.50	-1.8	20,045	-0.01%
2019/05/20	3	40.22	0	0.00	40.20	3	19,732	0.02%
2019/05/17	3	39.95	5	39.95	40.00	-2	19,779	-0.01%
2019/05/16	4	40.13	5	40.40	40.00	-1	19,523	-0.01%
2019/05/15	2.2	41.00	1	41.35	40.95	1.2	19,277	0.01%
2019/05/14	9	40.42	0	0.00	40.45	9	19,168	0.05%
2019/05/13	17	42.12	0	0.00	41.95	17	18,279	0.09%
2019/05/10	1	43.35	4	43.40	43.20	-3	17,969	-0.02%
2019/05/09	7	43.67	12	43.79	43.50	-5	18,064	-0.03%
2019/05/08	4.1	44.06	0	0.00	44.05	4.1	17,820	0.02%
2019/05/03	0	0.00	1	45.30	45.45	-1	17,979	-0.01%
2019/05/02	0	0.00	1	45.10	45.65	-1	17,838	-0.01%
2019/04/29	10	44.63	0	0.00	44.60	10	17,665	0.06%
2019/04/26	5	44.40	0	0.00	44.50	5	17,852	0.03%
2019/04/25	3.1	44.40	0	0.00	44.35	3.1	18,088	0.02%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/22	5.4	44.41	0	0.00	44.35	5.4	19,135	0.03%
2019/04/18	5	44.09	0	0.00	44.20	5	19,368	0.03%
2019/04/17	1.1	44.11	0	0.00	44.10	1.1	19,526	0.01%
2019/04/16	0	0.00	5	44.05	44.10	-5	19,348	-0.03%
2019/04/12	1.1	44.30	1	44.20	44.10	0.1	19,307	0.00%
2019/04/10	9	44.18	0	0.00	44.20	9	19,157	0.05%
2019/04/08	2	44.33	0	0.00	44.30	2	18,599	0.01%
2019/04/01	1	44.85	0	0.00	44.50	1	18,047	0.01%
2019/03/28	11	44.05	16	44.08	44.00	-5	17,709	-0.03%
2019/03/27	1	44.60	0	0.00	44.50	1	17,366	0.01%
2019/03/26	2	45.20	0	0.00	45.25	2	17,108	0.01%
2019/03/25	8	45.39	0	0.00	45.40	8	17,067	0.05%
2019/03/22	0	0.00	1	46.20	46.20	-1	16,893	-0.01%
2019/03/21	0	0.00	2	46.70	46.75	-2	16,784	-0.01%
2019/03/20	8	46.91	3	46.85	46.95	5	16,780	0.03%
2019/03/19	2	46.40	27	46.53	46.65	-25	16,896	-0.15%
2019/03/18	2	45.60	3	45.63	45.80	-1	16,574	-0.01%
2019/03/14	0.1	45.20	0	0.00	45.10	0.1	16,273	0.00%
2019/03/11	0.3	44.60	0	0.00	44.40	0.3	16,510	0.00%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/05	5.3	44.94	0	0.00	44.60	5.3	17,051	0.03%
2019/03/04	1	44.90	30	44.95	44.90	-29	17,057	-0.17%
2019/02/27	0	0.00	1	45.50	45.30	-1	16,897	-0.01%
2019/02/26	1	45.55	5	45.50	45.50	-4	16,689	-0.02%
2019/02/25	51	45.45	4	45.54	45.55	47	16,530	0.28%
2019/02/22	0	0.00	1	45.15	45.40	-1	16,537	-0.01%
2019/02/21	2	45.25	0	0.00	45.40	2	16,449	0.01%
2019/02/20	0	0.00	12	45.14	45.15	-12	16,347	-0.07%
2019/02/19	2	44.60	0	0.00	44.60	2	16,200	0.01%
2019/02/18	6	44.50	0	0.00	44.40	6	16,200	0.04%
2019/02/15	2	44.50	0	0.00	44.20	2	15,981	0.01%
2019/02/14	2	44.40	3	44.58	44.55	-1	15,903	-0.01%
2019/02/13	5	43.95	0	0.00	44.30	5	15,657	0.03%
2019/02/11	2	43.65	8	43.60	43.55	-6	15,524	-0.04%
2019/01/30	6	43.61	0	0.00	43.60	6	15,374	0.04%
2019/01/28	30	43.55	0	0.00	43.80	30	14,887	0.20%
2019/01/25	1	43.70	0	0.00	43.50	1	14,644	0.01%
2019/01/24	2	43.75	0	0.00	43.55	2	14,477	0.01%
2019/01/23	2	43.75	0	0.00	43.75	2	14,456	0.01%
2019/01/22	0	0.00	8	44.13	44.20	-8	14,399	-0.06%
2019/01/18	13	43.62	0	0.00	43.50	13	14,615	0.09%
2019/01/17	4.2	43.90	0	0.00	43.80	4.2	14,497	0.03%
2019/01/16	12	43.43	0	0.00	43.60	12	14,322	0.08%
2019/01/15	5	43.94	0	0.00	43.75	5	14,030	0.04%
2019/01/14	3	44.67	0	0.00	44.40	3	13,493	0.02%
2019/01/09	0	0.00	2	45.95	45.95	-2	13,385	-0.01%
2019/01/07	0	0.00	2	45.30	45.20	-2	13,425	-0.01%
2019/01/04	2	44.40	0	0.00	44.55	2	13,467	0.01%
2019/01/03	1	45.25	0	0.00	45.15	1	13,852	0.01%
2019/01/02	6	46.27	0	0.00	45.90	6	13,837	0.04%
2018/12/28	0	0.00	12	46.91	47.00	-12	13,810	-0.09%
2018/12/27	1	46.55	1	46.60	46.70	0	14,054	0.00%
2018/12/26	1	46.20	0	0.00	46.00	1	14,215	0.01%
2018/12/25	1.6	46.07	0	0.00	46.00	1.6	14,341	0.01%
2018/12/24	5	46.43	5	46.30	46.50	0	14,365	0.00%
2018/12/21	0.4	47.00	0	0.00	46.95	0.4	14,474	0.00%
2018/12/20	2	46.95	6	47.25	47.00	-4	14,426	-0.03%
2018/12/19	10	47.20	0	0.00	47.25	10	14,318	0.07%
2018/12/14	5	47.70	0	0.00	47.55	5	14,530	0.03%
2018/12/13	0	0.00	2	48.15	48.25	-2	14,376	-0.01%
2018/12/12	3	47.32	0	0.00	47.50	3	14,310	0.02%
2018/12/10	3	47.55	0	0.00	47.60	3	13,959	0.02%
2018/12/06	1	48.00	0	0.00	48.25	1	14,017	0.01%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	2	48.75	0	0.00	48.80	2	13,485	0.01%
2018/11/27	3	49.10	0	0.00	49.05	3	13,178	0.02%
2018/11/26	1	49.50	0	0.00	49.55	1	13,145	0.01%
2018/11/22	0	0.00	5	50.34	50.40	-5	12,878	-0.04%
2018/11/21	0	0.00	1	49.75	50.20	-1	12,886	-0.01%
2018/11/19	0	0.00	1	50.80	51.00	-1	12,871	-0.01%
2018/11/15	0	0.00	2	50.90	50.80	-2	12,870	-0.02%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/13	1	49.40	2	50.25	50.20	-1	13,066	-0.01%
2018/11/12	0	0.00	2	50.80	50.80	-2	13,061	-0.02%
2018/11/08	0	0.00	4	50.83	50.90	-4	13,006	-0.03%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/02	1	48.80	7	49.50	49.50	-6	12,818	-0.05%
2018/10/31	0	0.00	4	48.90	49.00	-4	12,645	-0.03%
2018/10/29	6	47.25	0	0.00	47.50	6	12,456	0.05%
2018/10/26	12	47.71	0	0.00	47.40	12	12,309	0.10%
2018/10/25	15	48.71	0	0.00	48.70	15	11,924	0.13%
2018/10/23	0	0.00	1	49.40	49.30	-1	11,784	-0.01%
2018/10/22	0	0.00	1	50.30	50.30	-1	11,644	-0.01%
2018/10/19	1	50.00	0	0.00	50.30	1	11,770	0.01%
2018/10/12	0.6	50.80	0	0.00	50.60	0.6	11,252	0.01%
2018/10/11	10	50.50	0	0.00	50.10	10	11,086	0.09%
2018/09/28	10	52.80	0	0.00	52.50	10	10,506	0.10%
2018/09/26	0	0.00	0	52.50	53.00	0	10,649	0.00%
2018/09/20	0	0.00	6	51.95	52.20	-6	10,889	-0.06%
2018/09/18	5	50.80	0	0.00	50.90	5	11,020	0.05%
2018/09/11	1	50.40	0	0.00	50.50	1	12,101	0.01%
2018/09/10	1	51.20	0	0.00	50.90	1	12,298	0.01%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/06	6	51.52	0	0.00	51.50	6	12,810	0.05%
2018/09/05	30	51.90	0	0.00	51.80	30	12,909	0.23%
2018/08/31	0	0.00	0.1	52.20	52.60	-0.1	13,234	0.00%
2018/08/23	0	0.00	5	52.50	52.50	-5	13,990	-0.04%
2018/08/22	5	51.80	0	0.00	52.10	5	14,303	0.03%
2018/08/20	5	51.30	0	0.00	51.30	5	14,242	0.04%
2018/08/16	5	51.50	6	51.20	51.50	-1	14,206	-0.01%
2018/08/15	5	51.80	0	0.00	51.90	5	14,205	0.04%
2018/08/10	0	0.00	4.8	52.98	53.00	-4.8	14,353	-0.03%
2018/08/02	3	52.03	0	0.00	52.00	3	15,476	0.02%
2018/08/01	10	52.50	0	0.00	52.50	10	15,569	0.06%
2018/07/31	50	52.60	50	52.60	52.70	0	15,740	0.00%
2018/07/26	20	51.80	0	0.00	52.10	20	15,861	0.13%
2018/07/24	0.1	52.10	0	0.00	52.10	0.1	15,828	0.00%
2018/07/17	3	52.40	0	0.00	52.20	3	16,502	0.02%
2018/07/13	0	0.00	10	52.20	52.20	-10	16,748	-0.06%
2018/07/10	13	51.62	0	0.00	51.80	13	16,672	0.08%
2018/07/05	15	51.10	1	51.20	51.40	14	16,507	0.08%
2018/07/04	5	51.60	0	0.00	51.90	5	16,616	0.03%
2018/07/03	10	52.20	0	0.00	52.10	10	16,535	0.06%
2018/06/26	30	53.13	0	0.00	53.00	30	15,760	0.19%
2018/06/25	12	55.80	44	55.80	55.60	-32	15,534	-0.21%
2018/06/22	4	56.00	0.2	55.90	56.00	3.8	15,240	0.03%
2018/06/21	51	56.00	52.5	56.19	55.90	-1.5	15,020	-0.01%
2018/06/20	30	55.70	12	55.68	55.50	18	14,998	0.12%
2018/06/19	10	54.20	10	55.40	55.00	0	14,863	0.00%
2018/06/14	0	0.00	17	55.51	54.50	-17	14,169	-0.12%
2018/06/13	0	0.00	4	55.68	55.50	-4	13,920	-0.03%
2018/06/12	1	55.60	4	55.30	55.10	-3	14,001	-0.02%
2018/06/08	0	0.00	27	55.00	55.00	-27	13,857	-0.19%
2018/06/07	0	0.00	8	55.05	55.00	-8	13,947	-0.06%
2018/06/06	0	0.00	3	54.70	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	3	54.33	54.30	-3	14,065	-0.02%
2018/06/04	0	0.00	5	53.68	54.00	-5	14,053	-0.04%
2018/05/31	0	0.00	2	53.75	53.60	-2	13,998	-0.01%
2018/05/29	3	54.30	0	0.00	54.10	3	13,502	0.02%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/23	0.5	54.00	0	54.00	54.00	0.5	13,761	0.00%
2018/05/21	3	54.80	6	54.97	55.00	-3	14,054	-0.02%
2018/05/17	3	54.90	0	0.00	54.90	3	14,267	0.02%
2018/05/15	0	0.00	1	54.30	54.00	-1	14,402	-0.01%
2018/05/11	50	54.00	55	54.43	54.60	-5	14,736	-0.03%
2018/05/09	4	53.65	0	0.00	53.60	4	14,315	0.03%
2018/05/08	3	53.50	1	53.50	53.50	2	14,373	0.01%
2018/05/07	1	53.00	0	0.00	53.00	1	14,283	0.01%
2018/05/02	0.2	53.30	0	0.00	53.50	0.2	14,600	0.00%
2018/04/27	1	53.30	0	0.00	53.50	1	14,774	0.01%
2018/04/25	0	0.00	60	52.00	52.20	-60	14,567	-0.41%
2018/04/24	60	52.75	0	0.00	52.50	60	14,412	0.42%
2018/04/10	3	53.60	10	53.50	53.00	-7	15,594	-0.04%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	1	52.60	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	2	52.40	52.50	-2	15,982	-0.01%
2018/03/29	10	52.30	0	0.00	51.80	10	16,036	0.06%
2018/03/23	0	0.00	2	52.60	52.20	-2	16,204	-0.01%
2018/03/22	17	53.41	7.3	53.92	53.40	9.7	16,228	0.06%
2018/03/16	2	53.15	0	0.00	53.40	2	16,593	0.01%
2018/03/14	2	53.70	0	0.00	53.90	2	16,604	0.01%
2018/03/12	1	54.50	6	54.20	54.50	-5	16,673	-0.03%
2018/03/09	1	52.20	0	52.20	52.00	1	16,714	0.01%
2018/03/05	10	53.00	10	52.60	52.60	0	19,210	0.00%
2018/03/02	1	53.10	4	53.58	53.30	-3	19,274	-0.02%
2018/03/01	0	0.00	1	53.80	53.90	-1	19,367	-0.01%
2018/02/26	0	54.20	5	54.70	54.30	-5	19,415	-0.03%
2018/02/23	0	54.50	5	54.50	54.70	-5	19,762	-0.03%
2018/02/22	10	54.30	0	0.00	54.20	10	20,668	0.05%
2018/02/21	1	54.20	6	54.17	54.00	-5	21,958	-0.02%
2018/02/09	3	52.40	0	0.00	52.80	3	21,999	0.01%
2018/02/08	0	0.00	5	53.40	53.30	-5	21,798	-0.02%
2018/02/07	0	0.00	27	52.63	52.70	-27	21,929	-0.12%
2018/02/06	35	51.56	3	50.70	50.80	32	21,788	0.15%
2018/02/05	0	0.00	2	53.80	54.10	-2	21,376	-0.01%
2018/02/01	3	54.90	0	0.00	54.80	3	21,287	0.01%
2018/01/29	0	54.90	0	0.00	55.20	0	21,006	0.00%
2018/01/26	10	54.80	0	0.00	54.70	10	20,866	0.05%
2018/01/25	0	0.00	3	55.60	55.60	-3	20,658	-0.01%
2018/01/22	0	55.30	0	0.00	55.60	0	20,628	0.00%
2018/01/18	0	55.50	0	0.00	55.90	0	20,836	0.00%
2018/01/17	2	55.90	0	0.00	56.30	2	20,787	0.01%
2018/01/16	9	56.30	0	0.00	56.60	9	20,659	0.04%
2018/01/15	0	0.00	10	56.20	56.50	-10	20,518	-0.05%
2018/01/12	0	0.00	4.1	55.60	55.60	-4.1	20,278	-0.02%
2018/01/11	13	55.05	0	0.00	55.40	13	20,202	0.06%
2018/01/10	1	56.10	1	56.10	55.60	0	20,285	0.00%
2018/01/09	80	55.40	80	55.80	55.80	0	20,010	0.00%
2018/01/08	0	0.00	1	55.80	55.70	-1	20,036	0.00%
2018/01/05	0	0.00	1	55.50	55.70	-1	19,793	-0.01%
2018/01/03	0	0.00	12	54.87	55.20	-12	19,635	-0.06%
2018/01/02	0	0.00	10	54.00	54.20	-10	19,235	-0.05%