國泰金 (2882)-德信-新營券商分點個股進出

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
55.5
漲跌
▲3.8
漲幅
+7.35%
成交量
110,715張
產業
上市金融類股
2545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－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營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
2024/05/10	55	55.08	50.1	55.17	55.50	4.9	26,191	0.02%
2024/05/09	1	51.90	20	51.90	51.70	-19	24,534	-0.08%
2024/05/06	0	0.00	4	51.00	50.90	-4	24,031	-0.02%
2024/05/03	0	0.00	10	50.50	50.20	-10	23,755	-0.04%
2024/04/30	17.1	50.87	1	50.80	50.50	16.1	23,517	0.07%
2024/04/29	1	50.40	2.3	50.03	50.80	-1.3	23,098	-0.01%
2024/04/26	10	49.00	7.4	49.06	48.90	2.6	22,340	0.01%
2024/04/25	1	48.50	0	0.00	48.55	1	22,428	0.00%
2024/04/24	0	0.00	2	49.40	49.25	-2	22,385	-0.01%
2024/04/22	0	0.00	10	48.50	48.40	-10	22,828	-0.04%
2024/04/19	10	47.45	20	47.13	47.45	-10	22,753	-0.04%
2024/04/17	0	0.00	3	47.80	47.90	-3	22,340	-0.01%
2024/04/16	2	47.95	2	47.85	47.85	0	22,176	0.00%
2024/04/15	6	48.67	0	0.00	48.95	6	21,808	0.03%
2024/04/11	29	49.60	2	49.98	49.70	27	21,353	0.13%
2024/04/10	1	48.80	0	0.00	48.75	1	20,845	0.00%
2024/04/09	0	0.00	5	49.36	49.45	-5	20,642	-0.02%
2024/04/08	0	0.00	50	48.10	48.35	-50	20,144	-0.25%
2024/04/03	1	48.40	1	48.30	48.05	0	20,142	0.00%
2024/04/02	0	0.00	5	48.75	48.95	-5	20,059	-0.02%
2024/04/01	0	0.00	3	49.00	48.95	-3	20,092	-0.01%
2024/03/29	0	0.00	1	48.60	48.65	-1	19,929	-0.01%
2024/03/26	0	0.00	10	48.00	48.35	-10	19,800	-0.05%
2024/03/25	1	48.10	0	0.00	48.10	1	19,822	0.01%
2024/03/21	0	0.00	5	48.37	48.55	-5	19,329	-0.03%
2024/03/20	5	47.75	0	0.00	47.50	5	19,083	0.03%
2024/03/19	0	0.00	6	47.20	47.75	-6	19,384	-0.03%
2024/03/15	2	47.55	0	0.00	47.65	2	19,158	0.01%
2024/03/14	0	0.00	4	48.16	48.30	-4	18,269	-0.02%
2024/03/13	0	0.00	9	46.64	46.80	-9	17,370	-0.05%
2024/03/12	0	0.00	5.2	46.31	46.50	-5.2	17,141	-0.03%
2024/03/11	0	0.00	6	46.18	46.05	-6	16,726	-0.04%
2024/03/08	0	0.00	35	45.02	45.30	-35	16,215	-0.22%
2024/03/06	1	44.75	0	0.00	44.55	1	15,652	0.01%
2024/03/04	0	0.00	1	44.70	44.65	-1	15,905	-0.01%
2024/02/29	0	0.00	1	45.05	45.05	-1	15,994	-0.01%
2024/02/26	1	44.35	0	0.00	44.30	1	15,576	0.01%
2024/02/23	1	44.45	0	0.00	44.45	1	15,466	0.01%
2024/02/22	0	0.00	5	44.75	44.90	-5	15,679	-0.03%
2024/02/21	7	44.79	0	0.00	44.75	7	15,691	0.04%
2024/02/19	5	44.85	1	44.95	45.00	4	15,792	0.03%
2024/02/15	15	44.08	0	0.00	44.05	15	15,933	0.09%
2024/02/05	1	43.90	0	0.00	43.90	1	15,847	0.01%
2024/02/01	0	0.00	1	44.45	44.45	-1	15,568	-0.01%
2024/01/31	10	44.00	0	0.00	44.15	10	15,471	0.06%
2024/01/30	4	44.03	0	0.00	43.90	4	15,388	0.03%
2024/01/23	5	43.95	2	44.15	44.20	3	15,272	0.02%
2024/01/18	3	43.28	0	0.00	43.30	3	15,132	0.02%
2024/01/17	4	43.53	0	0.00	43.30	4	14,958	0.03%
2024/01/16	4	43.93	1	44.00	44.00	3	14,499	0.02%
2024/01/11	0	0.00	0.6	44.80	44.60	-0.6	14,442	0.00%
2024/01/10	2	44.80	0	0.00	44.70	2	14,537	0.01%
2024/01/08	0	0.00	1	45.30	45.10	-1	14,471	-0.01%
2024/01/04	1	44.75	0	0.00	44.70	1	14,633	0.01%
2024/01/03	3	44.82	0	0.00	44.95	3	14,958	0.02%
2023/12/28	0	0.00	5	45.45	45.80	-5	15,058	-0.03%
2023/12/27	0	0.00	6	45.46	45.45	-6	15,076	-0.04%
2023/12/26	50	45.12	0	0.00	45.20	50	15,031	0.33%
2023/12/22	1	44.70	0	0.00	44.65	1	15,129	0.01%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	3	44.90	0	0.00	44.90	3	15,132	0.02%
2023/12/15	1	45.80	0	0.00	45.85	1	15,385	0.01%
2023/12/14	0	0.00	1	45.45	45.90	-1	15,090	-0.01%
2023/12/12	2	44.73	1	44.75	44.75	1	14,668	0.01%
2023/12/11	1	44.80	0	0.00	44.85	1	14,610	0.01%
2023/12/08	2	44.85	0	0.00	44.85	2	14,513	0.01%
2023/12/07	1	44.90	0	0.00	45.00	1	14,380	0.01%
2023/12/05	2	45.50	0	0.00	45.55	2	14,051	0.01%
2023/12/04	0	0.00	2	46.15	46.25	-2	13,799	-0.01%
2023/11/24	2	46.15	0.4	46.30	46.30	1.6	13,412	0.01%
2023/11/22	0	0.00	1	46.10	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	4	46.23	46.15	-4	13,506	-0.03%
2023/11/16	1	45.55	100	45.72	45.65	-99	13,339	-0.74%
2023/11/15	0	0.00	5	45.84	45.75	-5	13,178	-0.04%
2023/11/14	0	0.00	10	45.56	45.45	-10	12,979	-0.08%
2023/11/09	0.7	45.00	0	0.00	45.15	0.7	13,107	0.01%
2023/11/08	9	45.05	9.7	45.05	45.05	-0.7	13,393	-0.01%
2023/10/25	9	44.25	0	0.00	44.15	9	15,491	0.06%
2023/10/23	3	44.05	0	0.00	44.10	3	16,353	0.02%
2023/10/20	3	44.43	0	0.00	44.70	3	16,283	0.02%
2023/10/19	1	45.10	0	0.00	45.10	1	16,017	0.01%
2023/10/16	1	45.30	0	0.00	45.50	1	16,036	0.01%
2023/10/13	1	45.60	0	0.00	45.30	1	16,348	0.01%
2023/10/12	21	45.71	2	46.13	46.15	19	16,565	0.11%
2023/10/11	0	0.00	16	45.27	45.95	-16	16,466	-0.10%
2023/10/04	2	43.55	0	0.00	43.55	2	16,486	0.01%
2023/10/03	1	44.05	0	0.00	44.00	1	16,314	0.01%
2023/09/26	3	44.42	0	0.00	44.45	3	16,547	0.02%
2023/09/22	3	44.85	0	0.00	44.70	3	16,512	0.02%
2023/09/21	3	44.78	0	0.00	44.90	3	16,526	0.02%
2023/09/20	4	45.81	0	0.00	45.70	4	16,348	0.02%
2023/09/15	0	0.00	3	46.70	46.65	-3	16,421	-0.02%
2023/09/14	0	0.00	6	46.75	46.90	-6	16,289	-0.04%
2023/09/12	3	46.43	0	0.00	46.65	3	16,622	0.02%
2023/09/08	0	0.00	1	46.20	46.30	-1	16,744	-0.01%
2023/09/06	1	45.90	0	0.00	45.80	1	17,246	0.01%
2023/09/04	0	0.00	2	46.45	46.65	-2	17,791	-0.01%
2023/09/01	0	0.00	10	46.55	46.60	-10	18,058	-0.06%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/28	0	0.00	12	45.28	45.40	-12	18,361	-0.07%
2023/08/24	7	44.44	0	0.00	44.65	7	19,716	0.04%
2023/08/23	5	44.68	0	0.00	44.70	5	20,015	0.02%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/17	0	0.00	12.6	45.30	45.30	-12.6	20,594	-0.06%
2023/08/15	1	45.35	0	0.00	45.40	1	21,046	0.00%
2023/08/14	3	45.12	0.7	45.20	45.40	2.3	21,344	0.01%
2023/08/11	0.1	46.45	0	0.00	46.45	0.1	21,395	0.00%
2023/08/10	0	0.00	5	46.54	46.60	-5	21,437	-0.02%
2023/08/09	0	0.00	2	46.65	46.45	-2	21,514	-0.01%
2023/08/08	0	0.00	1	47.00	47.05	-1	21,727	0.00%
2023/08/04	1	46.45	1	46.35	46.30	0	21,795	0.00%
2023/08/01	0	0.00	2.5	46.80	47.25	-2.5	21,359	-0.01%
2023/07/31	1	46.00	2	46.13	45.75	-1	20,808	0.00%
2023/07/27	0	0.00	2	45.95	46.00	-2	20,452	-0.01%
2023/07/26	0	0.00	1	45.50	45.35	-1	20,136	0.00%
2023/07/21	2	44.40	0	0.00	44.40	2	20,007	0.01%
2023/07/19	2	44.40	0	0.00	44.50	2	19,914	0.01%
2023/07/18	0	0.00	2	45.00	45.05	-2	19,807	-0.01%
2023/07/17	0	0.00	1	44.95	45.00	-1	19,538	-0.01%
2023/07/13	50	44.25	1	44.25	43.60	49	19,219	0.25%
2023/07/11	0	0.00	1	43.50	43.60	-1	19,068	-0.01%
2023/07/06	1	42.50	0	0.00	42.50	1	18,948	0.01%
2023/07/05	1	43.10	1	43.20	43.20	0	18,679	0.00%
2023/07/04	1	43.15	0	0.00	43.05	1	18,804	0.01%
2023/07/03	1	43.20	0	0.00	43.30	1	18,884	0.01%
2023/06/28	1	43.60	1	43.65	43.65	0	18,959	0.00%
2023/06/27	0	0.00	1	44.15	44.15	-1	18,865	-0.01%
2023/06/20	0	0.00	1	44.20	44.35	-1	18,939	-0.01%
2023/06/19	5	43.72	0	0.00	43.90	5	19,245	0.03%
2023/06/13	52	44.10	0	0.00	44.10	52	20,165	0.26%
2023/06/09	3	44.45	2	44.50	44.60	1	20,220	0.00%
2023/06/07	1	45.05	0	0.00	45.40	1	20,307	0.00%
2023/06/06	1	45.25	4	45.33	45.25	-3	20,210	-0.01%
2023/06/02	1	44.20	0	0.00	44.45	1	19,891	0.01%
2023/06/01	1	44.00	0	0.00	44.00	1	19,911	0.01%
2023/05/30	2	44.83	0	0.00	44.50	2	18,585	0.01%
2023/05/29	2	45.00	1	45.40	44.75	1	18,760	0.01%
2023/05/25	1	44.25	0	0.00	44.05	1	18,466	0.01%
2023/05/23	5	44.80	0	0.00	44.80	5	18,451	0.03%
2023/05/22	0	0.00	4	45.29	45.15	-4	18,615	-0.02%
2023/05/19	0	0.00	14	45.06	45.15	-14	18,867	-0.07%
2023/05/18	0	0.00	1	44.20	44.40	-1	18,393	-0.01%
2023/05/17	0	0.00	2	43.83	43.95	-2	18,294	-0.01%
2023/05/16	0	0.00	5	43.59	43.60	-5	18,227	-0.03%
2023/05/15	0	0.00	4	43.08	43.35	-4	18,107	-0.02%
2023/05/12	2	42.70	0	0.00	42.65	2	18,034	0.01%
2023/05/11	0	0.00	4	43.54	43.70	-4	17,729	-0.02%
2023/05/09	0.1	43.30	3	43.25	43.50	-2.9	17,476	-0.02%
2023/05/04	0	0.00	1	42.50	42.50	-1	18,392	-0.01%
2023/05/03	0.4	42.40	0	0.00	42.40	0.4	18,694	0.00%
2023/05/02	1	42.05	1	42.50	42.50	0	19,081	0.00%
2023/04/28	1	42.05	1	42.65	42.45	0	19,559	0.00%
2023/04/27	1	42.30	1	42.30	42.25	0	19,728	0.00%
2023/04/26	2	42.03	0	0.00	42.35	2	19,928	0.01%
2023/04/21	1	42.65	0	0.00	42.70	1	20,326	0.00%
2023/04/20	1	42.80	0	0.00	42.95	1	20,474	0.00%
2023/04/19	1	42.75	7	42.81	42.75	-6	21,138	-0.03%
2023/04/17	0	0.00	1.5	43.14	43.20	-1.5	21,528	-0.01%
2023/04/12	0	0.00	4	42.89	42.95	-4	23,366	-0.02%
2023/04/11	3	42.48	3	42.60	42.65	0	23,436	0.00%
2023/04/07	0	0.00	1	42.30	42.25	-1	23,431	0.00%
2023/04/06	0.4	41.90	0	0.00	42.00	0.4	23,302	0.00%
2023/03/31	1	41.70	5	41.84	41.80	-4	23,594	-0.02%
2023/03/30	1	41.60	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0.1	41.80	0	0.00	41.85	0.1	23,677	0.00%
2023/03/28	0	0.00	2	41.50	41.55	-2	23,992	-0.01%
2023/03/27	2	41.35	0	0.00	41.35	2	24,166	0.01%
2023/03/23	0	0.00	1	41.55	41.55	-1	24,585	0.00%
2023/03/21	4	40.85	0	0.00	40.75	4	24,426	0.02%
2023/03/20	4	40.23	0	0.00	40.20	4	24,598	0.02%
2023/03/17	10	41.10	1	41.20	41.00	9	24,387	0.04%
2023/03/16	21.3	40.63	0	0.00	40.50	21.3	24,373	0.09%
2023/03/15	2	41.73	2	41.85	41.50	0	24,276	0.00%
2023/03/13	5	42.30	0	0.00	42.30	5	24,935	0.02%
2023/03/10	5	42.78	0	0.00	42.70	5	25,078	0.02%
2023/03/08	0.1	43.65	0	0.00	43.75	0.1	25,940	0.00%
2023/03/07	0.1	43.75	0	0.00	43.75	0.1	26,525	0.00%
2023/03/06	0	0.00	2.4	43.64	43.60	-2.4	26,702	-0.01%
2023/03/03	0.1	43.00	0	0.00	42.90	0.1	26,792	0.00%
2023/03/02	0	0.00	5	42.90	43.00	-5	26,977	-0.02%
2023/03/01	0	0.00	1	42.90	42.75	-1	27,137	0.00%
2023/02/23	3	43.35	0	0.00	43.30	3	26,909	0.01%
2023/02/22	0.1	43.45	0	0.00	43.35	0.1	26,842	0.00%
2023/02/20	2	44.30	5	44.30	44.45	-3	26,879	-0.01%
2023/02/17	0	0.00	14	43.84	44.00	-14	26,840	-0.05%
2023/02/16	0.1	43.00	0	0.00	43.05	0.1	26,950	0.00%
2023/02/15	10	42.93	0	0.00	42.95	10	27,722	0.04%
2023/02/14	0	0.00	3	43.35	43.60	-3	27,665	-0.01%
2023/02/13	0	0.00	1	42.95	42.90	-1	27,674	0.00%
2023/02/10	0	0.00	1	42.60	42.65	-1	27,777	0.00%
2023/02/06	1	43.00	0	0.00	42.65	1	28,020	0.00%
2023/02/03	0	0.00	1	43.90	43.30	-1	27,859	0.00%
2023/02/02	0	0.00	9	43.91	44.05	-9	27,739	-0.03%
2023/02/01	0	0.00	4	42.94	43.00	-4	27,346	-0.01%
2023/01/31	1	42.65	1	42.70	42.55	0	27,273	0.00%
2023/01/30	3	42.73	60	42.62	42.70	-57	27,171	-0.21%
2023/01/17	0	0.00	2.2	41.97	42.00	-2.2	26,752	-0.01%
2023/01/16	11	41.98	1	41.80	41.75	10	26,590	0.04%
2023/01/13	2	41.93	0	0.00	41.80	2	27,003	0.01%
2023/01/12	0	0.00	3	41.75	41.70	-3	27,100	-0.01%
2023/01/10	0	41.75	0	0.00	41.70	0	27,398	0.00%
2023/01/09	1	41.80	16	41.77	42.00	-15	27,590	-0.05%
2023/01/06	0	0.00	3	40.63	40.75	-3	27,378	-0.01%
2023/01/05	0	0.00	1	40.25	40.25	-1	28,347	0.00%
2023/01/04	1	39.95	0	0.00	39.95	1	28,290	0.00%
2023/01/03	2	39.80	5.5	40.00	39.95	-3.5	28,532	-0.01%
2022/12/30	8	39.84	21	39.99	40.00	-13	28,201	-0.05%
2022/12/29	0	0.00	1	40.30	40.10	-1	26,812	0.00%
2022/12/28	0.5	40.95	0	0.00	40.65	0.5	27,146	0.00%
2022/12/27	0	0.00	1	41.20	41.15	-1	27,356	0.00%
2022/12/26	1	41.05	1	41.00	41.00	0	27,657	0.00%
2022/12/23	4.8	40.92	7	41.02	41.15	-2.2	28,154	-0.01%
2022/12/22	1	40.05	5	40.06	40.40	-4	28,137	-0.01%
2022/12/21	23.5	40.00	0	0.00	40.00	23.5	28,540	0.08%
2022/12/20	3	40.08	8	40.05	40.15	-5	28,645	-0.02%
2022/12/19	31	40.11	2	40.28	40.15	29	28,562	0.10%
2022/12/16	3	40.20	0	0.00	40.20	3	28,483	0.01%
2022/12/15	3	40.52	0	0.00	40.60	3	28,536	0.01%
2022/12/13	3	40.93	0	0.00	40.95	3	28,389	0.01%
2022/12/12	5	40.27	1	40.95	41.00	4	28,282	0.01%
2022/12/09	11	41.11	2	41.08	41.10	9	28,268	0.03%
2022/12/08	6	40.85	1	41.40	40.75	5	28,141	0.02%
2022/12/07	5	41.42	2	41.95	41.40	3	28,225	0.01%
2022/12/06	13	41.80	0	0.00	41.40	13	28,216	0.05%
2022/12/05	2	42.83	2	42.85	42.85	0	27,965	0.00%
2022/12/02	0	0.00	2	43.78	44.00	-2	27,585	-0.01%
2022/12/01	0	0.00	1	44.15	44.15	-1	27,673	0.00%
2022/11/30	0	0.00	2	43.70	43.55	-2	27,240	-0.01%
2022/11/29	0	0.00	4	42.45	43.45	-4	26,436	-0.02%
2022/11/28	2	41.98	0	0.00	42.00	2	26,038	0.01%
2022/11/25	0	0.00	1	42.65	42.55	-1	26,098	0.00%
2022/11/23	1	42.70	10	42.70	42.75	-9	26,779	-0.03%
2022/11/22	0	0.00	14	41.96	42.20	-14	26,833	-0.05%
2022/11/21	0	0.00	11	42.10	42.10	-11	26,610	-0.04%
2022/11/17	1	41.55	0	0.00	41.55	1	26,412	0.00%
2022/11/16	0	0.00	2	42.03	41.70	-2	26,379	-0.01%
2022/11/15	0	0.00	1	42.05	42.40	-1	26,222	0.00%
2022/11/11	0	0.00	20	41.42	41.90	-20	25,414	-0.08%
2022/11/10	1	39.60	0	0.00	39.65	1	24,727	0.00%
2022/11/09	0	0.00	4	40.13	40.15	-4	24,595	-0.02%
2022/11/08	6	39.78	1	39.75	39.70	5	24,398	0.02%
2022/11/07	4	39.15	3	39.28	39.55	1	24,294	0.00%
2022/11/04	1	38.50	1	38.95	38.95	0	24,403	0.00%
2022/11/03	0	0.00	10	38.55	38.85	-10	24,406	-0.04%
2022/11/01	1	38.10	0	0.00	38.10	1	24,291	0.00%
2022/10/27	5	38.60	2	38.68	38.50	3	24,119	0.01%
2022/10/26	0	0.00	7	38.51	38.50	-7	24,305	-0.03%
2022/10/25	0	0.00	7	37.05	37.50	-7	24,108	-0.03%
2022/10/24	10	37.20	31	37.10	37.00	-21	24,068	-0.09%
2022/10/21	51	36.55	1	36.90	36.55	50	24,012	0.21%
2022/10/20	1	37.60	46	37.66	37.85	-45	23,418	-0.19%
2022/10/19	20	38.40	1	38.05	38.30	19	23,093	0.08%
2022/10/18	11	37.70	23	38.07	38.15	-12	22,896	-0.05%
2022/10/17	12	37.75	0	0.00	37.65	12	22,912	0.05%
2022/10/14	29	37.79	2	38.30	37.65	27	22,757	0.12%
2022/10/13	42.3	37.80	22	37.45	37.45	20.3	22,489	0.09%
2022/10/12	1	39.70	0	0.00	39.55	1	21,438	0.00%
2022/10/11	7	39.69	0	0.00	39.60	7	21,428	0.03%
2022/10/07	3	40.53	0	0.00	40.50	3	21,263	0.01%
2022/10/06	1	40.70	1	40.60	40.80	0	21,251	0.00%
2022/10/05	10	40.50	7	40.84	40.75	3	21,353	0.01%
2022/10/04	30.1	39.28	20	39.50	39.55	10.1	21,088	0.05%
2022/10/03	2	39.05	0	0.00	39.00	2	20,804	0.01%
2022/09/30	3	39.45	0	0.00	39.95	3	20,796	0.01%
2022/09/29	2	40.15	0	0.00	40.15	2	20,805	0.01%
2022/09/28	9.3	39.88	0	0.00	39.80	9.3	20,810	0.04%
2022/09/23	0	0.00	1	42.00	42.10	-1	21,834	0.00%
2022/09/22	3	41.52	0	0.00	41.65	3	22,219	0.01%
2022/09/21	11	42.75	0	0.00	42.55	11	22,120	0.05%
2022/09/19	2	42.88	0	0.00	42.75	2	22,164	0.01%
2022/09/16	1	42.75	0	0.00	42.80	1	22,159	0.00%
2022/09/15	0	0.00	27	42.80	43.10	-27	22,064	-0.12%
2022/09/14	3	42.75	0	0.00	42.85	3	22,111	0.01%
2022/09/13	5	43.83	0	0.00	43.65	5	22,175	0.02%
2022/09/12	27	43.75	1	44.00	44.05	26	22,134	0.12%
2022/09/08	4	43.09	0	0.00	43.15	4	22,224	0.02%
2022/09/07	4	43.16	0	0.00	43.15	4	22,064	0.02%
2022/09/06	1	44.10	0	0.00	44.25	1	21,669	0.00%
2022/09/05	1	44.05	1	44.10	44.05	0	21,726	0.00%
2022/09/01	1	44.10	0	0.00	44.55	1	21,565	0.00%
2022/08/30	18	44.71	0	0.00	44.45	18	21,176	0.09%
2022/08/29	4.3	45.55	0	0.00	45.60	4.3	20,453	0.02%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	6	46.90	0	0.00	46.85	6	21,431	0.03%
2022/08/18	1	47.15	1	47.20	47.25	0	22,138	0.00%
2022/08/16	1.6	47.27	0	0.00	47.10	1.6	22,832	0.01%
2022/08/15	1	47.25	0	0.00	47.30	1	22,986	0.00%
2022/08/12	0	0.00	1	47.30	47.25	-1	23,091	0.00%
2022/08/11	0	0.00	22	47.00	47.20	-22	23,318	-0.09%
2022/08/10	0	0.00	7	46.23	46.40	-7	23,541	-0.03%
2022/08/09	1	46.15	2	46.25	46.10	-1	23,832	0.00%
2022/08/05	0.2	45.65	8	45.58	45.75	-7.8	24,454	-0.03%
2022/08/03	0	0.00	5	44.75	44.95	-5	25,328	-0.02%
2022/08/02	3	44.72	0	0.00	44.85	3	25,763	0.01%
2022/08/01	23	45.40	4	45.33	45.45	19	25,797	0.07%
2022/07/29	1	45.85	3	45.92	45.50	-2	25,923	-0.01%
2022/07/28	1	45.55	1	45.60	45.80	0	26,137	0.00%
2022/07/27	1	45.15	0	0.00	45.25	1	26,025	0.00%
2022/07/26	0	0.00	8	45.58	45.60	-8	25,939	-0.03%
2022/07/25	3	45.07	3	45.52	45.55	0	25,920	0.00%
2022/07/22	8	45.01	0	0.00	45.00	8	26,096	0.03%
2022/07/19	1	44.95	0	0.00	44.95	1	25,852	0.00%
2022/07/18	5	44.50	2	45.03	45.20	3	25,908	0.01%
2022/07/15	2	44.23	0	0.00	44.15	2	25,818	0.01%
2022/07/13	50	45.05	0	0.00	45.50	50	25,681	0.19%
2022/07/12	2	44.15	0	0.00	43.80	2	25,547	0.01%
2022/07/11	50	44.95	1	45.25	45.05	49	25,405	0.19%
2022/07/07	10	44.60	10	45.00	45.05	0	25,204	0.00%
2022/07/06	1	45.30	0	0.00	44.95	1	24,767	0.00%
2022/07/05	0	0.00	1	46.55	46.75	-1	24,464	0.00%
2022/07/04	3	45.35	4	45.45	45.50	-1	24,130	0.00%
2022/07/01	3	50.30	0	0.00	49.70	3	23,435	0.01%
2022/06/30	7	51.61	0	0.00	50.90	7	22,938	0.03%
2022/06/17	0	0.00	1	52.80	53.00	-1	21,328	0.00%
2022/06/14	1	53.50	0	0.00	53.40	1	21,655	0.00%
2022/06/13	10	53.50	10	53.70	53.80	0	21,737	0.00%
2022/06/02	1	54.00	0	0.00	54.50	1	22,417	0.00%
2022/06/01	1	54.90	1	55.00	54.70	0	22,979	0.00%
2022/05/31	0	0.00	1	55.70	55.70	-1	22,896	0.00%
2022/05/30	7	53.40	100	53.80	54.00	-93	22,429	-0.41%
2022/05/27	1	52.40	34	52.65	52.60	-33	22,288	-0.15%
2022/05/26	34	52.16	1	52.30	51.50	33	22,215	0.15%
2022/05/24	1	52.10	0	0.00	52.00	1	22,536	0.00%
2022/05/20	100	52.95	1	53.50	52.90	99	22,422	0.44%
2022/05/19	1	52.80	0	0.00	52.70	1	22,386	0.00%
2022/05/18	6	53.08	5	53.40	54.10	1	22,267	0.00%
2022/05/17	1	52.50	10	52.70	52.60	-9	22,037	-0.04%
2022/05/16	0	0.00	1	52.90	53.20	-1	21,829	0.00%
2022/05/13	2	54.40	0	0.00	54.30	2	21,687	0.01%
2022/05/12	3	54.27	1	55.40	54.10	2	21,631	0.01%
2022/05/11	3	56.77	0	0.00	56.20	3	21,071	0.01%
2022/05/09	4	58.83	0	0.00	58.70	4	20,458	0.02%
2022/05/06	0.1	61.30	0	0.00	61.20	0.1	20,385	0.00%
2022/05/05	2	62.35	16	63.20	62.30	-14	20,764	-0.07%
2022/05/03	0	0.00	6	62.33	62.30	-6	21,465	-0.03%
2022/04/28	1	62.00	0	0.00	62.10	1	22,381	0.00%
2022/04/27	3	62.33	0	0.00	62.00	3	22,558	0.01%
2022/04/21	0	0.00	12.5	63.22	63.90	-12.5	24,414	-0.05%
2022/04/20	0	0.00	1	63.90	63.90	-1	25,839	0.00%
2022/04/15	1	64.10	0	0.00	64.00	1	27,751	0.00%
2022/04/14	1	65.10	0	0.00	64.70	1	27,884	0.00%
2022/04/13	0	0.00	4	65.28	65.40	-4	27,974	-0.01%
2022/04/11	0	0.00	3	65.60	64.80	-3	28,013	-0.01%
2022/04/08	1	64.60	1	64.80	65.00	0	28,067	0.00%
2022/04/07	1	65.10	4	65.30	64.80	-3	28,116	-0.01%
2022/04/06	1	64.90	0	0.00	65.50	1	28,488	0.00%
2022/04/01	1	64.60	0	0.00	65.00	1	28,650	0.00%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	1	64.40	64.40	-1	28,688	0.00%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/28	5	63.10	0	0.00	63.30	5	28,632	0.02%
2022/03/25	0	0.00	1	63.50	63.50	-1	28,679	0.00%
2022/03/24	4	63.83	0	0.00	64.30	4	28,745	0.01%
2022/03/23	1	64.80	6	64.77	64.80	-5	28,715	-0.02%
2022/03/21	1	63.50	1	63.40	63.60	0	28,562	0.00%
2022/03/17	0	0.00	15	62.84	63.10	-15	28,392	-0.05%
2022/03/16	0	0.00	5	61.50	62.00	-5	28,028	-0.02%
2022/03/15	0	0.00	1	61.10	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	5	61.10	61.20	-5	27,942	-0.02%
2022/03/09	0	0.00	1	59.10	59.00	-1	27,951	0.00%
2022/03/08	4	58.30	1	58.40	58.50	3	27,980	0.01%
2022/03/07	14	59.20	28	59.53	59.40	-14	27,493	-0.05%
2022/03/04	2	61.30	0	0.00	61.20	2	27,369	0.01%
2022/03/03	0	0.00	1	62.20	62.10	-1	27,473	0.00%
2022/03/01	5	62.70	3	62.50	62.60	2	28,021	0.01%
2022/02/25	7	62.31	4	62.30	62.30	3	27,836	0.01%
2022/02/24	1	63.00	0	0.00	63.00	1	27,194	0.00%
2022/02/23	2	63.55	8	63.58	63.70	-6	26,972	-0.02%
2022/02/22	2	63.85	0	0.00	63.70	2	27,302	0.01%
2022/02/21	2.1	64.21	1	64.60	64.60	1.1	27,870	0.00%
2022/02/18	1	64.20	1	64.60	64.60	0	28,908	0.00%
2022/02/17	2	65.00	0	0.00	64.70	2	28,921	0.01%
2022/02/15	4	64.63	0	0.00	64.30	4	29,080	0.01%
2022/02/14	7	64.13	0	0.00	64.20	7	28,997	0.02%
2022/02/11	0	0.00	4.8	65.43	65.60	-4.8	28,556	-0.02%
2022/02/10	2	65.65	0	0.00	65.80	2	28,542	0.01%
2022/02/09	1	66.10	1	66.10	66.00	0	28,438	0.00%
2022/02/08	1	65.30	101	65.95	66.00	-100	28,310	-0.35%	大賣/
2022/02/07	0	0.00	7	64.87	65.70	-7	28,037	-0.02%
2022/01/26	0	0.00	156	63.37	63.30	-156	27,436	-0.57%	大賣/鉅額交易
2022/01/25	13	62.91	4	62.93	63.00	9	27,281	0.03%
2022/01/24	1	64.00	0	0.00	64.30	1	26,533	0.00%
2022/01/21	109	64.96	0	0.00	64.40	109	26,308	0.41%	大買/鉅額交易
2022/01/20	5	65.42	0	0.00	65.80	5	25,817	0.02%
2022/01/19	10	66.05	5	66.10	66.10	5	25,418	0.02%
2022/01/18	5	66.30	5	67.00	66.90	0	25,119	0.00%
2022/01/17	3	66.63	0	0.00	66.50	3	24,722	0.01%
2022/01/14	6	67.70	102	67.62	67.70	-96	24,258	-0.40%	大賣/
2022/01/13	6	66.87	38	65.59	67.40	-32	23,316	-0.14%
2022/01/12	6	64.75	8	64.47	64.70	-2	21,953	-0.01%
2022/01/11	7	63.46	7	63.89	64.50	0	21,511	0.00%
2022/01/07	1	62.20	0	0.00	62.00	1	20,966	0.00%
2022/01/05	1	61.40	1	61.90	61.90	0	21,025	0.00%
2022/01/04	0	0.00	7	61.79	62.00	-7	21,301	-0.03%
2022/01/03	23	61.82	1.1	62.13	61.60	21.9	21,247	0.10%
2021/12/30	3	62.53	3	62.57	62.50	0	21,312	0.00%
2021/12/29	0	0.00	3	62.93	63.00	-3	21,562	-0.01%
2021/12/28	0	0.00	5	61.86	62.30	-5	21,270	-0.02%
2021/12/27	0	0.00	1	61.40	61.30	-1	21,022	0.00%
2021/12/24	0	0.00	11	60.85	61.10	-11	21,269	-0.05%
2021/12/23	2	60.25	0	0.00	60.50	2	21,191	0.01%
2021/12/22	0.8	60.30	1	60.40	60.30	-0.2	21,569	0.00%
2021/12/21	0	0.00	1	60.50	60.30	-1	21,880	0.00%
2021/12/20	7	59.99	0	0.00	59.90	7	22,127	0.03%
2021/12/17	4	60.50	0	0.00	60.50	4	22,128	0.02%
2021/12/16	0	0.00	1	60.30	60.30	-1	22,181	0.00%
2021/12/15	2	59.95	0	0.00	59.80	2	23,144	0.01%
2021/12/14	2	60.25	0	0.00	60.20	2	23,418	0.01%
2021/12/13	4	60.98	5	61.10	60.70	-1	23,489	0.00%
2021/12/09	2	60.50	25	60.61	60.70	-23	23,745	-0.10%
2021/12/07	2	59.80	0	0.00	60.70	2	24,250	0.01%
2021/12/06	3	59.83	3	59.70	60.00	0	24,185	0.00%
2021/12/03	6	59.90	0	0.00	59.90	6	24,450	0.02%
2021/12/02	1	59.30	18	59.34	59.50	-17	24,487	-0.07%
2021/12/01	11	59.46	0	0.00	59.90	11	24,530	0.04%
2021/11/30	2	59.65	8	60.00	60.00	-6	24,737	-0.02%
2021/11/29	5	59.42	1	59.70	59.30	4	24,589	0.02%
2021/11/26	29	60.28	2	60.20	60.20	27	24,564	0.11%
2021/11/24	5	61.26	13	61.30	61.10	-8	25,499	-0.03%
2021/11/23	5	60.70	5	61.40	60.80	0	26,165	0.00%
2021/11/22	26	61.27	5	61.44	61.10	21	26,300	0.08%
2021/11/19	3	62.40	0	0.00	61.80	3	26,148	0.01%
2021/11/18	8.1	63.26	5	62.90	63.00	3.1	26,009	0.01%
2021/11/17	110	62.16	5	60.78	62.20	105	25,582	0.41%	大買/鉅額交易
2021/11/16	0	0.00	2	59.80	60.00	-2	24,753	-0.01%
2021/11/15	2	59.60	0	0.00	59.70	2	25,028	0.01%
2021/11/12	0	0.00	2	59.00	58.90	-2	25,037	-0.01%
2021/11/11	3	58.40	0	0.00	58.60	3	25,109	0.01%
2021/11/10	3	58.60	0	0.00	58.60	3	25,537	0.01%
2021/11/08	2	58.50	0	0.00	58.70	2	26,117	0.01%
2021/11/05	0	0.00	11	57.84	58.50	-11	26,758	-0.04%
2021/11/03	0	0.00	2	57.60	57.60	-2	27,081	-0.01%
2021/11/02	3	57.50	1	58.00	57.40	2	27,239	0.01%
2021/11/01	0	0.00	1	57.70	57.60	-1	27,260	0.00%
2021/10/28	1	58.20	0.2	58.10	58.10	0.8	27,308	0.00%
2021/10/26	1	58.80	1	59.10	59.10	0	27,866	0.00%
2021/10/25	0	0.00	1	58.70	58.40	-1	28,078	0.00%
2021/10/22	2	58.50	0	0.00	58.30	2	29,110	0.01%
2021/10/21	0	0.00	2	59.00	58.70	-2	29,638	-0.01%
2021/10/18	152	58.90	3	58.90	58.70	149	32,501	0.46%	大買/鉅額交易
2021/10/15	1	58.20	3	57.70	58.30	-2	32,787	-0.01%
2021/10/14	1	56.50	6	56.68	56.60	-5	33,317	-0.02%
2021/10/13	4	56.05	0	0.00	56.20	4	33,994	0.01%
2021/10/12	3	56.13	0	0.00	56.40	3	34,767	0.01%
2021/10/08	0	0.00	3	57.10	57.10	-3	35,161	-0.01%
2021/10/06	0	0.00	1	57.10	57.10	-1	36,388	0.00%
2021/10/05	1	55.60	1	56.00	56.40	0	37,311	0.00%
2021/10/04	0	0.00	3	56.67	56.60	-3	37,369	-0.01%
2021/10/01	4	56.85	10	56.70	56.90	-6	37,567	-0.02%
2021/09/29	0	0.00	1	57.80	58.00	-1	37,382	0.00%
2021/09/27	0	0.00	1	58.60	58.70	-1	36,833	0.00%
2021/09/23	0	0.00	2	57.40	57.50	-2	36,726	-0.01%
2021/09/22	12	56.80	10	56.80	56.80	2	36,863	0.01%
2021/09/17	1.1	59.14	1	59.40	58.90	0.1	35,916	0.00%
2021/09/16	0	0.00	5	59.60	59.70	-5	35,754	-0.01%
2021/09/15	0	0.00	5	59.80	59.50	-5	35,725	-0.01%
2021/09/14	2	60.30	1	60.10	59.80	1	36,050	0.00%
2021/09/13	1	59.60	5	60.02	59.90	-4	35,934	-0.01%
2021/09/10	20	59.00	0	0.00	59.20	20	36,179	0.06%
2021/09/07	1	59.00	0	0.00	59.20	1	36,413	0.00%
2021/09/06	1	59.00	0	0.00	59.20	1	36,440	0.00%
2021/09/03	11	59.69	100	59.90	59.60	-89	36,509	-0.24%
2021/08/31	11	59.34	3	58.90	59.60	8	35,983	0.02%
2021/08/30	0.1	59.20	4	58.83	59.50	-3.9	35,573	-0.01%
2021/08/27	4	57.35	8	56.98	57.70	-4	34,791	-0.01%
2021/08/26	2	56.20	100	55.80	56.00	-98	34,212	-0.29%
2021/08/24	0	0.00	2.1	55.80	55.80	-2.1	34,194	-0.01%
2021/08/20	0	0.00	3	53.47	53.70	-3	34,591	-0.01%
2021/08/19	1	54.20	2	54.00	53.80	-1	35,416	0.00%
2021/08/18	2	54.40	111	54.20	54.40	-109	35,187	-0.31%	大賣/鉅額交易
2021/08/16	6	54.32	1	54.10	54.30	5	35,474	0.01%
2021/08/13	3	55.00	0	0.00	55.00	3	36,182	0.01%
2021/08/12	2	56.15	1	56.50	56.00	1	36,421	0.00%
2021/08/11	4	55.75	3	56.07	56.00	1	37,296	0.00%
2021/08/10	6	55.25	0	0.00	54.90	6	37,950	0.02%
2021/08/05	2	55.20	0.4	55.40	55.20	1.6	40,324	0.00%
2021/08/03	1	55.10	0	0.00	55.40	1	44,489	0.00%
2021/08/02	1	54.30	1	55.70	55.80	0	45,914	0.00%
2021/07/30	5	54.26	11	54.13	54.30	-6	46,113	-0.01%
2021/07/28	9	53.63	6	53.38	53.80	3	47,764	0.01%
2021/07/27	7	55.21	6	55.33	55.00	1	47,571	0.00%
2021/07/26	13	56.65	1	58.20	56.20	12	48,078	0.02%
2021/07/23	4	60.05	8	59.98	60.30	-4	47,224	-0.01%
2021/07/22	1	60.40	17.9	59.76	60.10	-16.9	46,760	-0.04%
2021/07/21	3	58.33	9	58.27	58.30	-6	46,106	-0.01%
2021/07/20	6	58.17	20	58.50	57.90	-14	46,010	-0.03%
2021/07/19	2	59.70	0.4	59.60	59.70	1.6	45,057	0.00%
2021/07/16	13	59.26	2	59.00	59.80	11	44,842	0.02%
2021/07/15	1	58.00	27.3	58.01	58.10	-26.3	44,376	-0.06%
2021/07/14	35	56.91	5	56.60	57.00	30	44,314	0.07%
2021/07/13	1	56.50	19.2	56.55	56.10	-18.2	44,523	-0.04%
2021/07/12	14	55.69	12	56.85	55.70	2	44,050	0.00%
2021/07/09	2	53.80	1	53.70	53.80	1	43,356	0.00%
2021/07/08	0	0.00	1	54.70	54.40	-1	43,206	0.00%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	2	54.10	0	0.00	54.10	2	43,898	0.00%
2021/07/05	0	0.00	0.9	54.00	54.20	-0.9	44,023	0.00%
2021/06/30	3	53.97	0	0.00	53.90	3	44,225	0.01%
2021/06/29	1	53.70	0	0.00	53.70	1	44,258	0.00%
2021/06/25	1	54.30	13	54.40	54.30	-12	44,617	-0.03%
2021/06/24	13	54.10	0	0.00	53.80	13	44,881	0.03%
2021/06/23	0	0.00	5	53.82	54.10	-5	45,398	-0.01%
2021/06/22	0	0.00	1	52.90	52.60	-1	45,248	0.00%
2021/06/21	10	51.93	0	0.00	52.00	10	45,507	0.02%
2021/06/18	1	53.50	0	0.00	53.60	1	45,701	0.00%
2021/06/17	0	0.00	13	53.80	54.00	-13	45,680	-0.03%
2021/06/16	3	54.53	0	0.00	54.30	3	46,507	0.01%
2021/06/15	0	0.00	4	54.40	54.30	-4	46,545	-0.01%
2021/06/11	14	54.78	0	0.00	54.50	14	46,897	0.03%
2021/06/10	0	0.00	9	54.34	54.70	-9	46,959	-0.02%
2021/06/09	1	54.00	11	54.01	54.30	-10	47,718	-0.02%
2021/06/07	0	0.00	1	54.60	54.70	-1	49,977	0.00%
2021/06/04	6	54.97	4.2	55.10	55.00	1.8	50,528	0.00%
2021/06/03	11	55.98	1	56.40	55.80	10	51,515	0.02%
2021/06/01	5	55.90	20	55.80	55.80	-15	51,618	-0.03%
2021/05/31	0	0.00	1	55.40	55.90	-1	51,771	0.00%
2021/05/28	0	0.00	4	55.45	55.50	-4	51,748	-0.01%
2021/05/27	3	53.33	13	53.52	54.40	-10	51,388	-0.02%
2021/05/26	4	54.25	1	54.30	54.40	3	51,390	0.01%
2021/05/25	0	0.00	32	54.06	54.30	-32	52,113	-0.06%
2021/05/24	16	53.85	6	53.88	53.90	10	52,112	0.02%
2021/05/21	3	54.30	8	54.89	54.20	-5	52,164	-0.01%
2021/05/20	3	54.27	3	53.63	53.30	0	51,138	0.00%
2021/05/19	6	53.93	4	54.48	54.30	2	50,805	0.00%
2021/05/18	26	50.99	43	53.45	53.50	-17	50,042	-0.03%
2021/05/17	4	49.29	18	49.24	48.65	-14	49,415	-0.03%
2021/05/14	2	52.10	3	51.60	51.50	-1	48,429	0.00%
2021/05/13	5	51.18	37	51.39	51.10	-32	47,837	-0.07%
2021/05/12	106	52.13	11	52.56	52.30	95	46,707	0.20%	大買/
2021/05/11	37	58.24	72	57.17	56.60	-35	44,799	-0.08%
2021/05/10	72	57.89	25	57.65	58.20	47	42,722	0.11%
2021/05/07	0	0.00	10	55.11	55.10	-10	41,585	-0.02%
2021/05/06	31	54.57	15	54.53	54.40	16	41,421	0.04%
2021/05/05	13	53.12	133	52.88	53.60	-120	40,596	-0.30%	大賣/鉅額交易
2021/05/04	3	52.37	8	52.49	51.70	-5	39,590	-0.01%
2021/05/03	51	53.53	26	53.35	52.60	25	38,914	0.06%
2021/04/29	12	52.58	0	0.00	52.30	12	38,083	0.03%
2021/04/28	1	53.50	21	52.62	53.00	-20	37,858	-0.05%
2021/04/27	1	52.70	1	52.50	52.90	0	37,854	0.00%
2021/04/26	12.9	52.14	7.5	52.01	52.10	5.4	37,332	0.01%
2021/04/23	3	50.90	76	50.78	50.90	-73	37,028	-0.20%
2021/04/22	11	50.93	26	51.40	50.70	-15	37,188	-0.04%
2021/04/21	1.5	50.90	0	0.00	50.90	1.5	36,739	0.00%
2021/04/20	2	51.50	1	50.70	51.40	1	36,446	0.00%
2021/04/19	1	50.90	9	50.73	51.60	-8	36,139	-0.02%
2021/04/15	10	49.60	2.1	49.28	49.80	7.9	36,111	0.02%
2021/04/14	5	48.55	8	48.79	48.55	-3	35,836	-0.01%
2021/04/13	16	49.46	3	49.22	49.00	13	35,813	0.04%
2021/04/12	60	48.77	2	48.40	48.80	58	35,490	0.16%
2021/04/09	2	47.15	1	47.55	47.25	1	34,922	0.00%
2021/04/08	0	0.00	33.5	47.65	47.65	-33.5	34,974	-0.10%
2021/04/07	0.9	47.90	1	47.75	48.00	-0.1	35,423	0.00%
2021/04/06	30	48.00	0	0.00	48.00	30	35,289	0.09%
2021/04/01	0	0.00	2	47.98	47.95	-2	35,054	-0.01%
2021/03/31	2	47.98	0	0.00	47.95	2	34,785	0.01%
2021/03/30	0	0.00	6.3	47.56	48.00	-6.3	34,421	-0.02%
2021/03/29	1	48.00	4	47.93	48.00	-3	34,025	-0.01%
2021/03/26	5	47.25	22	47.32	47.60	-17	33,554	-0.05%
2021/03/25	4	46.93	22	46.61	46.85	-18	32,936	-0.05%
2021/03/24	28	46.66	6	46.32	46.50	22	32,734	0.07%
2021/03/23	2	46.80	11	46.66	46.80	-9	32,299	-0.03%
2021/03/22	8	45.18	23	45.31	45.60	-15	31,355	-0.05%
2021/03/19	107	45.08	0.4	44.70	44.60	106.6	31,210	0.34%	大買/鉅額交易
2021/03/18	2	45.40	1	45.90	45.45	1	30,492	0.00%
2021/03/17	6	45.78	0	0.00	45.80	6	30,786	0.02%
2021/03/15	2	46.80	0	0.00	46.70	2	30,476	0.01%
2021/03/12	25	45.80	11	45.65	45.90	14	29,745	0.05%
2021/03/11	42	45.80	29	46.25	45.75	13	29,369	0.04%
2021/03/10	0	0.00	7	44.45	44.55	-7	27,637	-0.03%
2021/03/09	1	43.85	7	43.75	44.30	-6	27,111	-0.02%
2021/03/08	53	43.08	63.9	42.99	42.90	-10.9	26,040	-0.04%
2021/03/04	1	42.10	0	0.00	42.35	1	26,329	0.00%
2021/03/03	2	42.55	3	42.73	42.55	-1	26,140	0.00%
2021/03/02	5	42.30	0	0.00	41.90	5	25,848	0.02%
2021/02/26	33	42.75	1	42.85	41.95	32	25,574	0.13%
2021/02/25	0	0.00	16	43.37	43.60	-16	24,484	-0.07%
2021/02/24	5	42.65	3	42.80	42.65	2	23,685	0.01%
2021/02/23	50	42.30	52	42.35	42.70	-2	23,411	-0.01%
2021/02/22	1	42.00	5	41.95	42.05	-4	23,044	-0.02%
2021/02/19	1	41.85	0	0.00	41.85	1	23,212	0.00%
2021/02/18	3	42.33	2	42.45	42.20	1	23,510	0.00%
2021/02/17	0	0.00	1	41.30	41.95	-1	23,256	0.00%
2021/02/03	0	0.00	9.6	40.30	40.30	-9.6	23,248	-0.04%
2021/02/02	0	0.00	1	40.50	40.30	-1	23,781	0.00%
2021/02/01	0	0.00	10	40.00	39.90	-10	23,619	-0.04%
2021/01/29	0	0.00	5	39.90	39.90	-5	23,454	-0.02%
2021/01/28	3	40.20	3	40.05	40.10	0	23,051	0.00%
2021/01/27	9	40.59	0	0.00	40.50	9	22,758	0.04%
2021/01/25	2	40.85	0	0.00	41.00	2	22,281	0.01%
2021/01/22	1	40.55	6	40.61	40.55	-5	22,278	-0.02%
2021/01/21	5	40.75	3	40.80	40.65	2	22,163	0.01%
2021/01/20	1	40.95	0	0.00	40.65	1	22,023	0.00%
2021/01/19	5	41.35	0	0.00	41.35	5	21,456	0.02%
2021/01/18	2	41.25	2	41.20	41.20	0	21,418	0.00%
2021/01/13	3	42.35	3	42.35	42.40	0	20,773	0.00%
2021/01/12	11	42.60	0	0.00	42.30	11	20,539	0.05%
2021/01/11	0	0.00	9	42.88	42.60	-9	20,111	-0.04%
2021/01/08	10	42.85	0	0.00	42.85	10	19,630	0.05%
2021/01/06	0	0.00	1	41.55	41.55	-1	18,772	-0.01%
2021/01/04	0	0.00	2	41.85	42.05	-2	18,450	-0.01%
2020/12/31	1	42.30	34	42.30	42.25	-33	18,361	-0.18%
2020/12/30	4	42.18	10	42.07	42.20	-6	18,042	-0.03%
2020/12/28	2	41.30	0	0.00	41.30	2	17,426	0.01%
2020/12/25	0	0.00	5	41.20	41.15	-5	17,445	-0.03%
2020/12/24	2	41.20	0	0.00	41.00	2	17,480	0.01%
2020/12/23	30	41.00	1	40.95	40.95	29	17,482	0.17%
2020/12/21	5	41.10	0	0.00	41.55	5	17,838	0.03%
2020/12/18	5	41.05	0	0.00	41.20	5	17,909	0.03%
2020/12/16	0	0.00	1	41.35	41.55	-1	18,034	-0.01%
2020/12/14	3	41.82	0	0.00	41.80	3	18,052	0.02%
2020/12/11	2	42.08	50	41.75	41.95	-48	17,874	-0.27%
2020/12/09	0	0.00	11	40.89	41.00	-11	16,918	-0.07%
2020/12/07	5	40.55	5	40.65	40.95	0	16,625	0.00%
2020/12/04	22	40.40	3	40.40	40.75	19	16,401	0.12%
2020/12/01	5	40.70	0	0.00	40.70	5	15,754	0.03%
2020/11/30	1	40.40	0	0.00	40.40	1	15,706	0.01%
2020/11/27	0	0.00	11.4	41.40	41.35	-11.4	15,118	-0.08%
2020/11/26	10	41.50	0	0.00	41.50	10	15,129	0.07%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/20	6.5	41.07	3	41.00	41.30	3.5	15,158	0.02%
2020/11/19	0	0.00	2	41.45	41.50	-2	15,078	-0.01%
2020/11/18	2	41.80	0	0.00	41.80	2	14,889	0.01%
2020/11/17	16	41.38	1	41.35	41.50	15	14,523	0.10%
2020/11/16	0	0.00	0.4	40.75	40.95	-0.4	14,234	0.00%
2020/11/13	1	40.45	5	40.45	40.55	-4	14,240	-0.03%
2020/11/12	0	0.00	4	40.75	40.55	-4	14,160	-0.03%
2020/11/11	60	40.89	13	41.02	41.25	47	13,958	0.34%
2020/11/10	0	0.00	8	40.39	40.40	-8	13,287	-0.06%
2020/11/06	2	39.30	0	0.00	39.30	2	12,766	0.02%
2020/11/04	0	0.00	20	39.05	39.15	-20	13,025	-0.15%
2020/11/03	1	38.90	0	0.00	38.90	1	12,916	0.01%
2020/10/29	10	38.20	0	0.00	38.15	10	12,795	0.08%
2020/10/28	10	38.40	0	0.00	38.60	10	12,906	0.08%
2020/10/26	0	0.00	6	38.83	38.95	-6	13,285	-0.05%
2020/10/21	0	0.00	5	38.45	38.40	-5	13,560	-0.04%
2020/10/19	0	0.00	11	38.44	38.40	-11	13,674	-0.08%
2020/10/16	11	38.21	0	0.00	38.15	11	13,761	0.08%
2020/10/15	2	38.25	10	38.40	38.20	-8	13,918	-0.06%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	0	0.00	5	38.40	38.60	-5	13,841	-0.04%
2020/09/30	2	38.80	10	38.85	38.60	-8	14,128	-0.06%
2020/09/29	0	0.00	5	38.70	38.70	-5	14,196	-0.04%
2020/09/28	2	38.38	0	0.00	38.55	2	14,372	0.01%
2020/09/24	18	38.24	0	0.00	38.00	18	14,574	0.12%
2020/09/21	1	39.25	0	0.00	39.10	1	14,877	0.01%
2020/09/16	0	0.00	2	40.00	40.20	-2	14,831	-0.01%
2020/09/09	15	39.25	0	0.00	39.45	15	15,487	0.10%
2020/09/08	0.7	39.65	0	0.00	39.55	0.7	15,642	0.00%
2020/09/07	2	39.40	0	0.00	39.35	2	15,853	0.01%
2020/09/03	2	39.90	0	0.00	39.85	2	16,380	0.01%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/27	0	0.00	0.2	40.10	40.00	-0.2	17,168	0.00%
2020/08/26	1	40.20	0	0.00	40.55	1	17,279	0.01%
2020/08/24	1	39.95	0	0.00	39.90	1	17,594	0.01%
2020/08/21	2	39.80	0	0.00	39.85	2	17,819	0.01%
2020/08/14	0	0.00	0.1	40.30	40.30	-0.1	17,866	0.00%
2020/08/13	1	40.50	0	0.00	40.70	1	17,963	0.01%
2020/08/11	3	40.02	3	40.10	39.95	0	17,791	0.00%
2020/08/06	0	0.00	4	40.10	40.20	-4	17,597	-0.02%
2020/08/05	0	0.00	46	39.90	39.85	-46	17,608	-0.26%
2020/08/04	0	0.00	6	39.60	39.80	-6	17,688	-0.03%
2020/08/03	0	0.00	10	39.30	39.25	-10	17,735	-0.06%
2020/07/31	10	39.75	0	0.00	39.60	10	17,563	0.06%
2020/07/30	0	0.00	2	40.15	40.10	-2	17,425	-0.01%
2020/07/29	2	40.25	0	0.00	40.10	2	17,321	0.01%
2020/07/28	0	0.00	5	39.70	39.65	-5	17,566	-0.03%
2020/07/22	0.2	40.60	0	0.00	40.65	0.2	18,028	0.00%
2020/07/21	0	0.00	63	40.50	40.40	-63	17,927	-0.35%
2020/07/16	0	0.00	50.7	40.75	40.55	-50.7	17,975	-0.28%
2020/07/15	0	0.00	2	40.70	40.65	-2	17,924	-0.01%
2020/07/14	8	40.60	0	0.00	40.70	8	18,075	0.04%
2020/07/13	0	0.00	10	40.75	40.95	-10	18,211	-0.05%
2020/07/10	5	40.30	20	40.50	40.25	-15	18,277	-0.08%
2020/07/07	5	41.15	0	0.00	40.95	5	18,681	0.03%
2020/07/06	50	41.05	0	0.00	41.25	50	18,613	0.27%
2020/07/02	5	40.45	0	0.00	40.30	5	18,729	0.03%
2020/07/01	4	40.23	0	0.00	40.35	4	18,993	0.02%
2020/06/30	60	41.96	1	41.85	41.85	59	18,782	0.31%
2020/06/29	2	41.90	0	0.00	41.90	2	18,456	0.01%
2020/06/24	11	42.25	0	0.00	42.20	11	18,341	0.06%
2020/06/23	10	42.00	0	42.10	42.30	10	18,481	0.05%
2020/06/22	2	42.05	0	0.00	42.10	2	18,405	0.01%
2020/06/18	0	0.00	10	41.85	42.15	-10	18,626	-0.05%
2020/06/17	0	0.00	13.2	42.11	42.20	-13.2	18,642	-0.07%
2020/06/16	1	42.00	52	41.89	41.90	-51	19,027	-0.27%
2020/06/15	50	41.45	5	41.45	40.90	45	19,490	0.23%
2020/06/12	11	40.35	4	40.48	40.70	7	19,726	0.04%
2020/06/11	9	41.22	10	42.20	41.00	-1	20,145	0.00%
2020/06/10	1	42.30	7	42.29	42.35	-6	20,108	-0.03%
2020/06/09	6	41.93	0	0.00	42.00	6	20,714	0.03%
2020/06/08	4	41.90	3	41.90	41.90	1	21,246	0.00%
2020/06/05	0.1	41.50	1	41.40	41.60	-0.9	21,311	0.00%
2020/06/04	0	0.00	11	41.49	41.55	-11	21,536	-0.05%
2020/06/03	10	40.85	6	40.95	41.40	4	21,897	0.02%
2020/06/02	2	40.38	2	40.40	40.35	0	21,748	0.00%
2020/06/01	0	0.00	6	40.35	40.25	-6	21,626	-0.03%
2020/05/29	4	39.25	0	0.00	40.05	4	21,638	0.02%
2020/05/28	102	40.09	1	39.60	39.50	101	21,492	0.47%	大買/鉅額交易
2020/05/27	0	0.00	4	40.15	40.15	-4	21,928	-0.02%
2020/05/26	2	39.80	9	39.97	39.90	-7	22,372	-0.03%
2020/05/22	5	39.32	20	39.25	39.25	-15	22,264	-0.07%
2020/05/20	105	39.74	81	39.65	39.65	24	22,296	0.11%	大買/
2020/05/19	2	39.50	0	0.00	39.45	2	22,238	0.01%
2020/05/18	11	39.05	15	39.00	39.00	-4	22,156	-0.02%
2020/05/15	20	39.30	21	39.05	39.05	-1	22,160	0.00%
2020/05/13	50	39.45	50	39.55	39.55	0	22,045	0.00%
2020/05/12	0	0.00	5	39.50	39.60	-5	22,039	-0.02%
2020/05/11	0	0.00	2	39.60	39.60	-2	22,106	-0.01%
2020/05/08	0	0.00	2	39.25	39.25	-2	22,176	-0.01%
2020/05/07	52	38.90	53	38.85	38.85	-1	22,167	0.00%
2020/05/06	9	38.66	0	0.00	38.80	9	22,195	0.04%
2020/05/05	0.3	39.00	2	39.15	38.90	-1.7	22,223	-0.01%
2020/05/04	7	38.84	0	0.00	38.80	7	22,279	0.03%
2020/04/30	3	39.40	19	39.61	39.90	-16	22,046	-0.07%
2020/04/29	0	0.00	51	38.75	38.45	-51	21,797	-0.23%
2020/04/28	0	0.00	1	38.10	38.00	-1	21,841	0.00%
2020/04/27	50	38.00	44	37.72	38.00	6	22,663	0.03%
2020/04/24	0	0.00	13	37.21	37.05	-13	22,655	-0.06%
2020/04/23	1	37.20	5	37.10	37.25	-4	22,786	-0.02%
2020/04/22	52	36.70	0	0.00	37.20	52	22,804	0.23%
2020/04/21	23	37.62	0	0.00	37.00	23	22,784	0.10%
2020/04/20	10	38.03	5	38.15	38.00	5	22,772	0.02%
2020/04/17	1	38.35	0	0.00	38.20	1	23,025	0.00%
2020/04/16	5	37.70	0	0.00	37.80	5	22,915	0.02%
2020/04/15	0	0.00	6	38.17	38.30	-6	22,791	-0.03%
2020/04/14	8	37.81	4	37.73	38.00	4	22,766	0.02%
2020/04/13	13	37.48	1	37.90	37.40	12	22,579	0.05%
2020/04/10	45	36.62	44	37.63	37.80	1	22,597	0.00%
2020/04/09	0	0.00	1	36.20	36.20	-1	22,305	0.00%
2020/04/08	0	0.00	20	35.64	35.75	-20	22,189	-0.09%
2020/04/07	0	0.00	5	35.10	35.35	-5	21,984	-0.02%
2020/04/06	3	35.07	0	0.00	35.05	3	21,787	0.01%
2020/04/01	0	0.00	1	35.35	35.25	-1	21,471	0.00%
2020/03/31	5	35.76	0	0.00	35.30	5	21,392	0.02%
2020/03/30	0	0.00	30	35.25	35.80	-30	21,116	-0.14%
2020/03/27	0	0.00	5	35.91	35.80	-5	20,967	-0.02%
2020/03/26	2	35.25	9	35.34	35.25	-7	20,711	-0.03%
2020/03/25	9	35.45	2	35.70	35.30	7	20,728	0.03%
2020/03/24	2	34.65	12	35.20	34.65	-10	20,552	-0.05%
2020/03/23	1	34.50	0	0.00	34.15	1	20,477	0.00%
2020/03/20	15	34.95	2	34.80	35.10	13	20,413	0.06%
2020/03/19	18	33.98	7.2	33.97	34.00	10.8	19,997	0.05%
2020/03/18	6	34.92	0	0.00	34.65	6	19,782	0.03%
2020/03/17	11	35.08	5	34.85	35.00	6	19,559	0.03%
2020/03/16	16	35.99	2	35.95	35.80	14	19,289	0.07%
2020/03/13	12	35.48	3	36.37	37.00	9	18,926	0.05%
2020/03/12	1	37.50	5	38.00	37.50	-4	18,171	-0.02%
2020/03/11	0	0.00	1	38.90	38.60	-1	17,595	-0.01%
2020/03/10	6	38.87	2	39.18	39.00	4	17,509	0.02%
2020/03/09	11	38.72	20	38.58	38.55	-9	17,666	-0.05%
2020/03/06	9	39.55	7	39.51	39.50	2	16,962	0.01%
2020/03/05	0	0.00	2	40.15	40.15	-2	16,604	-0.01%
2020/03/04	0	0.00	5	39.65	39.75	-5	16,734	-0.03%
2020/03/03	8	39.83	0	0.00	39.80	8	16,625	0.05%
2020/03/02	3	39.43	1	39.60	39.50	2	16,401	0.01%
2020/02/27	1	40.05	0	0.00	40.05	1	16,358	0.01%
2020/02/26	8	40.40	3	40.45	40.65	5	15,944	0.03%
2020/02/25	7	40.64	5	40.65	40.70	2	15,823	0.01%
2020/02/24	1	41.00	5	41.00	40.85	-4	15,822	-0.03%
2020/02/21	1	41.35	0	0.00	41.30	1	15,705	0.01%
2020/02/19	0	0.00	1	41.75	41.75	-1	15,831	-0.01%
2020/02/17	2	41.30	0	0.00	41.40	2	15,918	0.01%
2020/02/13	0	0.00	1	41.65	41.60	-1	16,248	-0.01%
2020/02/12	15	41.83	3	41.95	41.80	12	16,482	0.07%
2020/02/11	5	41.50	15	41.70	41.65	-10	16,604	-0.06%
2020/02/06	0	0.00	2	41.40	41.50	-2	18,469	-0.01%
2020/02/05	0	0.00	1	40.95	40.95	-1	18,523	-0.01%
2020/02/04	1	40.20	151	40.55	40.70	-150	18,629	-0.81%	大賣/鉅額交易
2020/02/03	6	40.04	32	39.76	40.20	-26	18,821	-0.14%
2020/01/31	3	40.70	0	0.00	40.65	3	18,706	0.02%
2020/01/30	19	41.32	9	41.07	40.60	10	18,516	0.05%
2020/01/20	10	43.10	10	43.10	43.10	0	17,715	0.00%
2020/01/17	0	0.00	2	42.95	43.10	-2	17,677	-0.01%
2020/01/16	0	0.00	12	42.85	42.95	-12	17,637	-0.07%
2020/01/15	6	42.75	0	0.00	42.90	6	17,693	0.03%
2020/01/13	5	42.60	10	42.77	42.85	-5	17,602	-0.03%
2020/01/10	10	42.02	0	0.00	42.05	10	17,528	0.06%
2020/01/08	0	0.00	1	41.85	41.80	-1	17,684	-0.01%
2020/01/07	3	42.18	10	42.15	42.20	-7	17,626	-0.04%
2020/01/06	0	0.00	10	42.25	42.25	-10	17,702	-0.06%
2020/01/03	20	42.81	0	0.00	42.80	20	17,577	0.11%
2019/12/30	13	42.58	0	0.00	42.70	13	17,595	0.07%
2019/12/27	2.7	42.70	11	42.65	42.70	-8.3	17,644	-0.05%
2019/12/24	0	0.00	5	42.80	42.65	-5	17,858	-0.03%
2019/12/23	0	0.00	10	42.65	42.80	-10	17,963	-0.06%
2019/12/20	0	0.00	5	42.55	42.80	-5	17,985	-0.03%
2019/12/19	0	0.00	1	42.90	42.70	-1	17,911	-0.01%
2019/12/17	10.6	42.81	0	0.00	42.95	10.6	17,822	0.06%
2019/12/16	10	42.91	9	42.95	42.90	1	17,741	0.01%
2019/12/13	1	42.80	13	42.83	42.90	-12	17,562	-0.07%
2019/12/12	7	42.52	0	42.45	42.45	7	17,156	0.04%
2019/12/11	0	0.00	8	42.26	42.40	-8	16,948	-0.05%
2019/12/10	10	41.60	3	41.52	41.70	7	16,686	0.04%
2019/12/09	40	41.30	0.3	41.40	41.30	39.7	16,725	0.24%
2019/12/06	5	41.20	0	0.00	41.25	5	16,803	0.03%
2019/12/05	1	41.50	3	41.57	41.50	-2	16,719	-0.01%
2019/12/04	14	41.25	6	41.22	41.30	8	16,638	0.05%
2019/12/03	1	41.65	0	0.00	41.75	1	16,293	0.01%
2019/12/02	20	41.63	0	0.00	41.65	20	16,325	0.12%
2019/11/29	13	41.82	0	0.00	41.70	13	16,305	0.08%
2019/11/28	0	0.00	1	42.45	42.35	-1	16,108	-0.01%
2019/11/27	6	42.30	0	0.00	42.30	6	16,237	0.04%
2019/11/22	2	42.00	1	42.05	42.40	1	15,745	0.01%
2019/11/21	2	42.00	1	42.15	42.05	1	15,785	0.01%
2019/11/20	30	42.25	0	0.00	42.30	30	15,725	0.19%
2019/11/15	5	42.48	0	0.00	42.55	5	15,615	0.03%
2019/11/14	1	42.20	0	0.00	42.15	1	15,650	0.01%
2019/11/12	0	0.00	4	43.03	42.80	-4	16,422	-0.02%
2019/11/11	0	0.00	66	42.60	42.25	-66	16,218	-0.41%
2019/11/08	15	42.70	0	0.00	42.70	15	16,126	0.09%
2019/11/07	23	43.18	23	43.28	42.90	0	15,987	0.00%
2019/11/06	40	42.55	14	42.85	43.00	26	15,346	0.17%
2019/11/05	12	41.30	4	41.31	41.45	8	14,376	0.06%
2019/11/04	10	40.70	1	40.85	40.95	9	14,252	0.06%
2019/11/01	2	40.30	0	0.00	40.10	2	14,271	0.01%
2019/10/31	1	40.60	0	0.00	40.30	1	14,303	0.01%
2019/10/30	31	40.85	0	0.00	40.85	31	14,093	0.22%
2019/10/28	3	41.02	0	0.00	41.00	3	13,915	0.02%
2019/10/25	1	41.00	1	41.25	41.00	0	13,828	0.00%
2019/10/24	1	40.95	0	0.00	41.15	1	13,751	0.01%
2019/10/23	1	40.95	0	0.00	40.95	1	13,685	0.01%
2019/10/22	0	0.00	8	41.25	41.50	-8	13,627	-0.06%
2019/10/17	0	41.25	0	0.00	41.30	0	13,439	0.00%
2019/10/16	0	0.00	1	41.10	41.10	-1	13,435	-0.01%
2019/10/04	0	0.00	5	40.50	40.60	-5	13,625	-0.04%
2019/10/03	3	40.35	0	0.00	40.30	3	13,615	0.02%
2019/10/02	2	40.90	0	0.00	40.90	2	13,633	0.01%
2019/09/27	8	40.99	0	0.00	40.90	8	13,616	0.06%
2019/09/23	20	41.25	0	0.00	41.15	20	14,358	0.14%
2019/09/20	10	41.85	0.1	41.55	41.55	10	14,704	0.07%
2019/09/19	0	0.00	22	41.75	41.85	-22	14,570	-0.15%
2019/09/18	1	41.70	6	41.66	41.75	-5	14,537	-0.03%
2019/09/12	0	0.00	7	41.51	41.50	-7	14,586	-0.05%
2019/09/11	0	0.00	6	41.32	41.40	-6	14,658	-0.04%
2019/09/10	2	41.40	1	41.25	41.40	1	14,594	0.01%
2019/09/06	1	40.80	1	40.55	40.80	0	14,462	0.00%
2019/09/05	2	40.33	1	40.45	40.50	1	14,418	0.01%
2019/09/04	0	0.00	1	40.00	39.95	-1	14,295	-0.01%
2019/09/03	55	40.05	51	39.80	39.80	4	14,539	0.03%
2019/09/02	0	0.00	3	39.95	39.95	-3	14,675	-0.02%
2019/08/30	43	39.70	40	39.85	40.15	3	14,765	0.02%
2019/08/28	0	0.00	7	39.91	39.95	-7	14,763	-0.05%
2019/08/27	0	0.00	2	39.75	39.75	-2	14,766	-0.01%
2019/08/26	7	39.37	0	0.00	39.50	7	14,823	0.05%
2019/08/23	2	39.78	81	39.85	39.85	-79	14,870	-0.53%
2019/08/22	21	39.55	1.3	39.49	39.45	19.7	14,954	0.13%
2019/08/21	66	39.68	0	0.00	39.50	66	16,263	0.41%
2019/08/19	60	39.87	60	40.05	40.00	0	16,339	0.00%
2019/08/16	53	39.10	162	39.14	39.55	-109	16,312	-0.67%	大賣/鉅額交易
2019/08/15	28	39.40	20	39.35	39.35	8	15,763	0.05%
2019/08/13	3	39.82	0	0.00	39.80	3	16,024	0.02%
2019/08/12	3	40.00	0	0.00	40.00	3	16,218	0.02%
2019/08/08	20	40.00	0	40.10	39.95	20	16,545	0.12%
2019/08/06	1	39.50	0	0.00	39.90	1	17,733	0.01%
2019/08/01	0	0.00	10	40.50	40.50	-10	18,301	-0.05%
2019/07/25	35	41.21	0	0.00	41.20	35	19,265	0.18%
2019/07/24	0	0.00	10	41.25	41.15	-10	19,348	-0.05%
2019/07/23	0	0.00	5	41.25	41.20	-5	19,390	-0.03%
2019/07/19	10	41.25	3	41.25	41.05	7	19,374	0.04%
2019/07/18	1	41.15	0	0.00	41.10	1	19,312	0.01%
2019/07/17	8	41.36	0	0.00	41.30	8	19,217	0.04%
2019/07/16	10	41.55	0	0.00	41.55	10	18,975	0.05%
2019/07/10	20	42.00	0	0.00	42.20	20	19,114	0.10%
2019/07/05	0	0.00	3	42.55	42.35	-3	19,420	-0.02%
2019/07/04	0	0.00	21	42.74	42.50	-21	19,631	-0.11%
2019/07/03	9	42.29	8	42.25	42.25	1	19,901	0.01%
2019/07/02	0	0.00	20	42.60	42.65	-20	20,241	-0.10%
2019/07/01	2	42.05	2	42.63	42.70	0	20,202	0.00%
2019/06/28	1	43.20	2	43.20	43.00	-1	19,887	-0.01%
2019/06/26	2	42.78	0	0.00	42.75	2	19,534	0.01%
2019/06/19	2	42.25	0	0.00	42.55	2	20,644	0.01%
2019/06/18	0	0.00	1	41.85	42.20	-1	20,557	0.00%
2019/06/17	30	41.50	30	41.75	41.65	0	20,707	0.00%
2019/06/14	1	41.30	0	0.00	41.30	1	21,035	0.00%
2019/06/12	0	0.00	2	41.90	41.90	-2	21,261	-0.01%
2019/06/11	3	41.75	4	41.90	42.10	-1	21,226	0.00%
2019/06/10	5	41.40	1	41.35	41.35	4	20,962	0.02%
2019/06/06	11	40.84	1	40.75	40.75	10	20,938	0.05%
2019/06/05	0	0.00	0.8	41.30	41.10	-0.8	20,946	0.00%
2019/06/04	1	41.40	0	0.00	41.45	1	20,924	0.00%
2019/06/03	5	41.15	1	41.05	41.05	4	20,926	0.02%
2019/05/31	0	0.00	2	40.95	40.80	-2	20,935	-0.01%
2019/05/29	44	40.36	20	40.30	40.30	24	21,156	0.11%
2019/05/28	21	40.70	0	0.00	40.35	21	21,292	0.10%
2019/05/24	1	40.75	0	0.00	40.60	1	20,117	0.00%
2019/05/23	11	40.99	0	0.00	41.00	11	20,017	0.05%
2019/05/22	20	41.08	0	0.00	41.15	20	20,047	0.10%
2019/05/21	3	41.45	7	41.16	41.50	-4	20,045	-0.02%
2019/05/20	20	40.30	0	0.00	40.20	20	19,732	0.10%
2019/05/17	2	40.05	0	0.00	40.00	2	19,779	0.01%
2019/05/16	12	40.32	0	0.00	40.00	12	19,523	0.06%
2019/05/15	6	41.03	5	41.20	40.95	1	19,277	0.01%
2019/05/14	72	40.37	61.7	40.60	40.45	10.3	19,168	0.05%
2019/05/13	10	42.16	0	0.00	41.95	10	18,279	0.05%
2019/05/10	2	43.53	0	0.00	43.20	2	17,969	0.01%
2019/05/09	3	43.67	0	0.00	43.50	3	18,064	0.02%
2019/05/08	1	44.05	0	0.00	44.05	1	17,820	0.01%
2019/05/07	10	44.50	1	44.55	44.35	9	17,976	0.05%
2019/05/06	2	44.40	0	0.00	44.50	2	18,096	0.01%
2019/05/03	0	0.00	2	45.40	45.45	-2	17,979	-0.01%
2019/05/02	0	0.00	6	45.35	45.65	-6	17,838	-0.03%
2019/04/30	1	44.70	0	0.00	44.70	1	17,602	0.01%
2019/04/29	30	44.65	30	44.60	44.60	0	17,665	0.00%
2019/04/26	0	0.00	1	44.45	44.50	-1	17,852	-0.01%
2019/04/25	0	0.00	1	44.50	44.35	-1	18,088	-0.01%
2019/04/24	0	0.00	30	44.32	44.30	-30	18,414	-0.16%
2019/04/23	60	44.37	0	0.00	44.35	60	18,909	0.32%
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/18	1	44.00	1	44.10	44.20	0	19,368	0.00%
2019/04/15	10	44.25	0	0.00	44.15	10	19,302	0.05%
2019/04/11	0	0.00	2	44.50	44.15	-2	19,349	-0.01%
2019/04/09	14	44.38	5	44.30	44.30	9	18,921	0.05%
2019/04/08	9	44.40	0	0.00	44.30	9	18,599	0.05%
2019/04/03	1	44.80	0	0.00	44.80	1	18,081	0.01%
2019/04/02	0	0.00	20	45.01	44.80	-20	18,020	-0.11%
2019/03/29	5	44.30	0	0.00	44.95	5	17,832	0.03%
2019/03/28	4	44.08	12	44.10	44.00	-8	17,709	-0.05%
2019/03/27	14	44.60	22	44.68	44.50	-8	17,366	-0.05%
2019/03/26	0	0.00	6	45.32	45.25	-6	17,108	-0.04%
2019/03/25	3	45.40	1	45.30	45.40	2	17,067	0.01%
2019/03/22	41	46.13	0	0.00	46.20	41	16,893	0.24%
2019/03/20	6	46.91	2	46.98	46.95	4	16,780	0.02%
2019/03/19	28	46.54	13	46.68	46.65	15	16,896	0.09%
2019/03/18	8	45.64	0.4	45.80	45.80	7.6	16,574	0.05%
2019/03/15	0	0.00	1	45.40	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	4	45.21	45.10	-4	16,273	-0.02%
2019/03/13	3	45.00	0	0.00	45.15	3	16,385	0.02%
2019/03/12	10	45.05	12	45.05	45.00	-2	16,479	-0.01%
2019/03/11	4	44.43	0	0.00	44.40	4	16,510	0.02%
2019/03/08	2	44.50	0	0.00	44.45	2	16,503	0.01%
2019/03/07	0	0.00	1	44.90	44.65	-1	16,730	-0.01%
2019/03/05	0	0.00	1	44.95	44.60	-1	17,051	-0.01%
2019/03/04	11	44.35	24	44.72	44.90	-13	17,057	-0.08%
2019/02/26	0	0.00	5	45.50	45.50	-5	16,689	-0.03%
2019/02/22	10	45.15	0	0.00	45.40	10	16,537	0.06%
2019/02/21	0	0.00	2	45.15	45.40	-2	16,449	-0.01%
2019/02/20	20	44.90	25	45.12	45.15	-5	16,347	-0.03%
2019/02/19	4	44.65	2	44.65	44.60	2	16,200	0.01%
2019/02/18	14	44.50	5	44.57	44.40	9	16,200	0.06%
2019/02/15	11	44.57	7	44.23	44.20	4	15,981	0.03%
2019/02/14	10	44.55	3	44.57	44.55	7	15,903	0.04%
2019/02/13	2	43.95	3	44.10	44.30	-1	15,657	-0.01%
2019/02/12	10	43.67	12	44.05	43.90	-2	15,578	-0.01%
2019/02/11	24	43.82	20	43.55	43.55	4	15,524	0.03%
2019/01/30	6	43.71	0	0.00	43.60	6	15,374	0.04%
2019/01/29	3	43.68	0	0.00	43.90	3	15,060	0.02%
2019/01/28	12.5	43.52	0	0.00	43.80	12.5	14,887	0.08%
2019/01/25	0	0.00	1	43.70	43.50	-1	14,644	-0.01%
2019/01/24	5	43.57	0	0.00	43.55	5	14,477	0.03%
2019/01/23	2	43.78	0	0.00	43.75	2	14,456	0.01%
2019/01/22	0	0.00	5	44.10	44.20	-5	14,399	-0.03%
2019/01/21	1	43.90	1	43.75	43.80	0	14,376	0.00%
2019/01/18	1	43.55	0	0.00	43.50	1	14,615	0.01%
2019/01/17	22	43.84	21	43.80	43.80	1	14,497	0.01%
2019/01/16	12	43.48	0	0.00	43.60	12	14,322	0.08%
2019/01/15	34	44.14	4	44.28	43.75	30	14,030	0.21%
2019/01/14	21	44.70	0	0.00	44.40	21	13,493	0.16%
2019/01/11	7	45.64	0	0.00	45.55	7	13,412	0.05%
2019/01/10	1	45.85	2	45.93	45.85	-1	13,374	-0.01%
2019/01/09	0	0.00	5	45.87	45.95	-5	13,385	-0.04%
2019/01/07	4	45.25	0	0.00	45.20	4	13,425	0.03%
2019/01/04	0	0.00	3	44.40	44.55	-3	13,467	-0.02%
2019/01/03	5	45.55	1	45.50	45.15	4	13,852	0.03%
2019/01/02	9	46.08	0	0.00	45.90	9	13,837	0.07%
2018/12/28	2	46.75	3	46.82	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	1	46.70	46.70	-1	14,054	-0.01%
2018/12/24	2	46.35	0	0.00	46.50	2	14,365	0.01%
2018/12/19	2	47.05	1	47.00	47.25	1	14,318	0.01%
2018/12/13	0	0.00	4	48.00	48.25	-4	14,376	-0.03%
2018/12/12	4	47.30	0	0.00	47.50	4	14,310	0.03%
2018/12/07	30	48.22	10	48.15	48.15	20	13,964	0.14%
2018/12/06	3	48.10	0	0.00	48.25	3	14,017	0.02%
2018/12/03	0	0.00	1	49.10	49.10	-1	13,952	-0.01%
2018/11/29	4	48.98	0	0.00	48.55	4	13,686	0.03%
2018/11/28	3	48.72	0	0.00	48.80	3	13,485	0.02%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	8	49.52	5	49.40	49.55	3	13,145	0.02%
2018/11/23	2	50.00	0	0.00	49.95	2	12,886	0.02%
2018/11/21	2	49.95	0	0.00	50.20	2	12,886	0.02%
2018/11/20	43	50.40	0	0.00	50.20	43	12,820	0.34%
2018/11/15	23	50.42	20	50.80	50.80	3	12,870	0.02%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/13	11	50.02	10	50.20	50.20	1	13,066	0.01%
2018/11/09	30	50.27	30	50.77	51.00	0	13,173	0.00%
2018/11/08	4	50.40	24	50.87	50.90	-20	13,006	-0.15%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/06	1	49.35	2	49.55	49.40	-1	12,829	-0.01%
2018/11/05	11	48.99	11	49.33	49.60	0	12,791	0.00%
2018/11/02	0	0.00	2	49.50	49.50	-2	12,818	-0.02%
2018/11/01	3	48.77	0	0.00	48.75	3	12,752	0.02%
2018/10/31	0	0.00	3	48.65	49.00	-3	12,645	-0.02%
2018/10/30	0	0.00	4	48.09	48.35	-4	12,477	-0.03%
2018/10/26	4	47.64	2	47.40	47.40	2	12,309	0.02%
2018/10/25	2	48.60	4	48.65	48.70	-2	11,924	-0.02%
2018/10/24	3	49.35	3	49.25	49.75	0	11,850	0.00%
2018/10/23	4	49.60	0	0.00	49.30	4	11,784	0.03%
2018/10/19	0	0.00	4	50.28	50.30	-4	11,770	-0.03%
2018/10/18	2	49.80	0	0.00	50.00	2	11,657	0.02%
2018/10/16	0	0.00	1	50.20	50.40	-1	11,549	-0.01%
2018/10/15	3	49.95	0	0.00	50.00	3	11,464	0.03%
2018/10/12	1	49.50	2	49.53	50.60	-1	11,252	-0.01%
2018/10/11	10	50.66	0	0.00	50.10	10	11,086	0.09%
2018/10/09	0	0.00	4	52.70	52.40	-4	10,544	-0.04%
2018/10/08	0	0.00	7	51.70	51.90	-7	10,391	-0.07%
2018/10/04	2	51.60	0	0.00	51.70	2	10,304	0.02%
2018/10/02	4	52.40	0	0.00	52.30	4	10,269	0.04%
2018/09/21	0	0.00	2	52.50	52.90	-2	10,960	-0.02%
2018/09/17	2	51.00	0	0.00	51.20	2	11,188	0.02%
2018/09/14	50	51.10	1	51.00	51.20	49	11,480	0.43%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/11	3	50.30	0	0.00	50.50	3	12,101	0.02%
2018/09/10	0	0.00	2	50.90	50.90	-2	12,298	-0.02%
2018/09/05	2	51.80	0	0.00	51.80	2	12,909	0.02%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	2	52.50	52.50	-2	13,990	-0.01%
2018/08/16	2	51.50	0	0.00	51.50	2	14,206	0.01%
2018/08/15	1	51.90	0.4	51.90	51.90	0.6	14,205	0.00%
2018/08/10	7	52.60	0	0.00	53.00	7	14,353	0.05%
2018/08/07	2	52.60	0	0.00	52.50	2	14,831	0.01%
2018/08/06	1	52.90	0	0.00	53.00	1	14,992	0.01%
2018/08/02	2	52.20	0	0.00	52.00	2	15,476	0.01%
2018/08/01	2	52.60	0	0.00	52.50	2	15,569	0.01%
2018/07/31	20	52.60	3	52.63	52.70	17	15,740	0.11%
2018/07/26	2	51.60	0	0.00	52.10	2	15,861	0.01%
2018/07/20	0	0.00	2	52.60	52.30	-2	16,199	-0.01%
2018/07/18	0	0.00	4	52.60	52.70	-4	16,494	-0.02%
2018/07/16	3	51.93	0	0.00	52.00	3	16,561	0.02%
2018/07/12	0	0.00	10	51.80	52.10	-10	16,800	-0.06%
2018/07/11	2	51.00	0	0.00	51.20	2	16,811	0.01%
2018/07/04	2	51.60	0	0.00	51.90	2	16,616	0.01%
2018/07/03	0	0.00	5	53.00	52.10	-5	16,535	-0.03%
2018/06/29	0	0.00	0.4	53.70	53.80	-0.4	16,159	0.00%
2018/06/26	4	53.30	0.2	53.30	53.00	3.8	15,760	0.02%
2018/06/25	4	55.73	0	0.00	55.60	4	15,534	0.03%
2018/06/22	4	55.98	0.7	55.90	56.00	3.3	15,240	0.02%
2018/06/20	0	0.00	10	55.40	55.50	-10	14,998	-0.07%
2018/06/19	1	54.30	1	54.90	55.00	0	14,863	0.00%
2018/06/15	10	54.40	0	0.00	55.30	10	14,466	0.07%
2018/06/13	0	0.00	2	55.50	55.50	-2	13,920	-0.01%
2018/06/11	0	0.00	11	55.22	55.40	-11	13,851	-0.08%
2018/06/08	10	54.60	0	0.00	55.00	10	13,857	0.07%
2018/06/07	0	0.00	10	55.20	55.00	-10	13,947	-0.07%
2018/06/06	0	0.00	10	54.90	54.90	-10	14,092	-0.07%
2018/06/05	0	0.00	1	54.40	54.30	-1	14,065	-0.01%
2018/06/01	0	0.00	2	53.40	53.50	-2	14,024	-0.01%
2018/05/31	1	53.40	27	53.42	53.60	-26	13,998	-0.19%
2018/05/30	26.2	52.90	0	0.00	52.90	26.2	13,666	0.19%
2018/05/29	0	0.00	15	54.20	54.10	-15	13,502	-0.11%
2018/05/28	1	53.90	2.1	54.09	54.10	-1.1	13,620	-0.01%
2018/05/25	1	53.90	0	0.00	53.90	1	13,719	0.01%
2018/05/23	10	54.00	0	0.00	54.00	10	13,761	0.07%
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/18	0	0.00	1	54.60	54.40	-1	14,155	-0.01%
2018/05/17	0	0.00	1	54.80	54.90	-1	14,267	-0.01%
2018/05/16	1	54.60	0	0.00	54.90	1	14,261	0.01%
2018/05/15	0	0.00	1	54.60	54.00	-1	14,402	-0.01%
2018/05/11	0	0.00	53	54.10	54.60	-53	14,736	-0.36%
2018/05/10	1	53.30	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/02	50	53.60	0	0.00	53.50	50	14,600	0.34%
2018/04/30	1	53.70	1	53.70	53.50	0	14,691	0.00%
2018/04/24	0	0.00	55	52.68	52.50	-55	14,412	-0.38%
2018/04/23	0.7	52.30	0	0.00	52.50	0.7	14,523	0.00%
2018/04/20	50	52.30	0	0.00	52.50	50	14,625	0.34%
2018/04/19	0	0.00	1	52.50	52.90	-1	14,867	-0.01%
2018/04/18	5	51.86	10	51.95	52.00	-5	14,751	-0.03%
2018/04/17	1	51.60	0	0.00	51.60	1	14,773	0.01%
2018/04/16	0	0.00	0.5	52.50	52.50	-0.5	15,033	0.00%
2018/04/13	0	0.00	25	52.80	52.80	-25	15,106	-0.17%
2018/04/11	1	53.20	1	53.70	53.30	0	15,513	0.00%
2018/04/10	1	53.00	1	52.90	53.00	0	15,594	0.00%
2018/04/09	0	0.00	4.2	52.70	53.00	-4.2	15,704	-0.03%
2018/04/03	1	52.20	4	52.20	52.00	-3	15,783	-0.02%
2018/03/31	0	0.00	7	52.34	52.50	-7	15,982	-0.04%
2018/03/30	2	51.90	2	52.25	51.90	0	16,053	0.00%
2018/03/29	4.4	52.06	25	51.90	51.80	-20.6	16,036	-0.13%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	13	53.28	53.30	-13	16,044	-0.08%
2018/03/26	25	52.30	7	52.79	52.80	18	16,064	0.11%
2018/03/23	9	52.59	0	0.00	52.20	9	16,204	0.06%
2018/03/22	3	53.43	26	53.90	53.40	-23	16,228	-0.14%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/16	2	53.25	1	53.60	53.40	1	16,593	0.01%
2018/03/15	50	53.90	0	0.00	53.40	50	16,519	0.30%
2018/03/14	1	53.60	3	54.00	53.90	-2	16,604	-0.01%
2018/03/13	2	53.90	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	13	54.46	54.50	-13	16,673	-0.08%
2018/03/09	2	52.20	0	0.00	52.00	2	16,714	0.01%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/02/22	1	54.00	2	54.20	54.20	-1	20,668	0.00%
2018/02/21	0	0.00	2	54.20	54.00	-2	21,958	-0.01%
2018/02/12	1	53.00	1	53.50	53.00	0	22,058	0.00%
2018/02/09	2	52.70	0	0.00	52.80	2	21,999	0.01%
2018/02/07	0	0.00	6	52.85	52.70	-6	21,929	-0.03%
2018/02/06	1	50.70	0	0.00	50.80	1	21,788	0.00%
2018/02/05	0	0.00	1	54.10	54.10	-1	21,376	0.00%
2018/01/30	0	0.00	2	54.90	54.40	-2	21,082	-0.01%
2018/01/29	0	0.00	2	55.00	55.20	-2	21,006	-0.01%
2018/01/26	4	54.70	0	0.00	54.70	4	20,866	0.02%
2018/01/24	2	55.20	2	55.70	55.70	0	20,570	0.00%
2018/01/23	0	0.00	2	56.00	56.00	-2	20,526	-0.01%
2018/01/22	2	55.50	10	55.60	55.60	-8	20,628	-0.04%
2018/01/19	5	55.60	1	56.10	56.00	4	20,908	0.02%
2018/01/18	10	55.90	1	55.90	55.90	9	20,836	0.04%
2018/01/17	1	55.90	0	0.00	56.30	1	20,787	0.00%
2018/01/15	1	56.50	18	56.40	56.50	-17	20,518	-0.08%
2018/01/12	0	0.00	41	55.62	55.60	-41	20,278	-0.20%
2018/01/11	6	55.12	0	0.00	55.40	6	20,202	0.03%
2018/01/10	10	55.90	1	56.40	55.60	9	20,285	0.04%
2018/01/08	0	0.00	6	55.57	55.70	-6	20,036	-0.03%
2018/01/05	0	0.00	7	55.30	55.70	-7	19,793	-0.04%
2018/01/04	0	0.00	5	54.90	55.40	-5	19,585	-0.03%
2018/01/03	0	0.00	8	55.00	55.20	-8	19,635	-0.04%
2018/01/02	1	53.40	4	54.08	54.20	-3	19,235	-0.02%