國泰金 (2882)-群益金鼎-中港券商分點個股進出

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
50.9
漲跌
--
漲幅
0.00%
成交量
14,705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－群益金鼎-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/05/08	105	50.84	0	0.00	50.90	105	24,131	0.44%	大買/鉅額交易
2024/05/07	3	50.90	0	0.00	50.90	3	24,147	0.01%
2024/05/06	305	51.19	471	50.90	50.90	-166	24,031	-0.69%	大買/大賣/鉅額交易
2024/05/03	450	50.58	0	0.00	50.20	450	23,755	1.89%	大買/鉅額交易
2024/04/30	4	51.00	165	50.84	50.50	-161	23,517	-0.68%	大賣/鉅額交易
2024/04/29	405	50.42	613	50.52	50.80	-208	23,098	-0.90%	大買/大賣/鉅額交易
2024/04/26	0	0.00	0.2	48.90	48.90	-0.2	22,340	0.00%
2024/04/25	5	48.43	0	0.00	48.55	5	22,428	0.02%
2024/04/24	0	0.00	303	49.11	49.25	-303	22,385	-1.35%	大賣/鉅額交易
2024/04/23	302	48.81	8	48.79	48.75	294	22,603	1.30%	大買/鉅額交易
2024/04/22	0	0.00	25	48.39	48.40	-25	22,828	-0.11%
2024/04/19	8	47.44	4	47.20	47.45	4	22,753	0.02%
2024/04/18	1	48.50	2	48.25	48.45	-1	22,431	0.00%
2024/04/17	52	47.70	1	48.10	47.90	51	22,340	0.23%
2024/04/16	18	47.92	1	47.95	47.85	17	22,176	0.08%
2024/04/09	0	49.25	34	49.39	49.45	-34	20,642	-0.16%
2024/04/03	0	0.00	8	48.14	48.05	-8	20,142	-0.04%
2024/04/01	0	0.00	4	48.96	48.95	-4	20,092	-0.02%
2024/03/29	0	0.00	55	48.36	48.65	-55	19,929	-0.28%
2024/03/28	0	0.00	100	48.10	48.25	-100	19,806	-0.50%
2024/03/27	2	48.10	0	0.00	48.20	2	19,792	0.01%
2024/03/26	0.1	48.02	6	48.04	48.35	-5.9	19,800	-0.03%
2024/03/25	2	48.08	0	0.00	48.10	2	19,822	0.01%
2024/03/22	2	48.60	11	48.89	48.55	-9	19,755	-0.05%
2024/03/21	0	0.00	17	48.37	48.55	-17	19,329	-0.09%
2024/03/20	0	0.00	1	47.75	47.50	-1	19,083	-0.01%
2024/03/19	1	47.95	5	47.70	47.75	-4	19,384	-0.02%
2024/03/18	8	47.62	1.1	47.68	47.55	6.9	19,301	0.04%
2024/03/15	6	47.65	4	47.83	47.65	2	19,158	0.01%
2024/03/14	14	48.06	5.1	48.15	48.30	8.9	18,269	0.05%
2024/03/13	1	46.75	6	46.80	46.80	-5	17,370	-0.03%
2024/03/12	1	46.15	6.2	46.38	46.50	-5.2	17,141	-0.03%
2024/03/11	10	46.18	80	46.14	46.05	-70	16,726	-0.42%
2024/03/08	0	0.00	2	45.10	45.30	-2	16,215	-0.01%
2024/03/07	5	44.60	12.5	44.65	44.85	-7.5	15,741	-0.05%
2024/03/06	6.1	44.72	118	44.63	44.55	-112	15,652	-0.72%	大賣/鉅額交易
2024/03/04	1	44.70	0	0.00	44.65	1	15,905	0.01%
2024/03/01	0.1	44.95	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	0.1	44.50	0	0.00	45.05	0.1	15,994	0.00%
2024/02/27	0	0.00	12.4	44.53	44.30	-12.4	15,657	-0.08%
2024/02/26	0	0.00	12	44.43	44.30	-12	15,576	-0.08%
2024/02/23	3	44.58	0	0.00	44.45	3	15,466	0.02%
2024/02/22	0.1	44.90	0	0.00	44.90	0.1	15,679	0.00%
2024/02/21	0.1	44.90	0	44.95	44.75	0	15,691	0.00%
2024/02/20	0.1	44.98	0.1	45.00	45.10	0	15,713	0.00%
2024/02/19	0	0.00	1.1	44.90	45.00	-1.1	15,792	-0.01%
2024/02/16	0	0.00	850	44.43	44.55	-850	15,816	-5.37%	大賣/鉅額交易
2024/02/15	0.1	44.25	0	0.00	44.05	0.1	15,933	0.00%
2024/02/05	151	43.80	0	0.00	43.90	151	15,847	0.95%	大買/鉅額交易
2024/02/02	3	44.20	0	0.00	44.10	3	15,646	0.02%
2024/02/01	1	44.30	1	44.45	44.45	0	15,568	0.00%
2024/01/31	0	0.00	3	43.90	44.15	-3	15,471	-0.02%
2024/01/30	40.1	43.95	0	0.00	43.90	40.1	15,388	0.26%
2024/01/29	60.1	44.35	0	0.00	44.40	60.1	15,324	0.39%
2024/01/26	600	44.36	0	0.00	44.50	600	15,340	3.91%	大買/鉅額交易
2024/01/25	90	44.23	90	44.25	44.35	0	15,366	0.00%
2024/01/24	0	0.00	670	44.19	44.20	-670	15,325	-4.37%	大賣/鉅額交易
2024/01/23	195	43.95	1	44.10	44.20	194	15,272	1.27%	大買/鉅額交易
2024/01/22	528.1	43.90	1	43.90	43.85	527.1	15,315	3.44%	大買/鉅額交易
2024/01/19	54.1	43.30	0	0.00	43.80	54.1	15,261	0.35%
2024/01/18	11	43.29	0	0.00	43.30	11	15,132	0.07%
2024/01/17	9.1	43.56	0	0.00	43.30	9.1	14,958	0.06%
2024/01/16	8	43.94	0	0.00	44.00	8	14,499	0.06%
2024/01/15	3	44.50	0	0.00	44.45	3	14,262	0.02%
2024/01/12	62.1	44.51	0	0.00	44.50	62.1	14,417	0.43%
2024/01/11	45.1	44.50	0	0.00	44.60	45.1	14,442	0.31%
2024/01/09	1.1	44.96	0	0.00	44.75	1.1	14,551	0.01%
2024/01/08	1	45.15	0	0.00	45.10	1	14,471	0.01%
2024/01/05	0	0.00	4	44.80	44.85	-4	14,492	-0.03%
2024/01/04	2	44.80	2	44.85	44.70	0	14,633	0.00%
2024/01/03	6	45.07	1	44.95	44.95	5	14,958	0.03%
2023/12/28	0.1	45.65	0	0.00	45.80	0.1	15,058	0.00%
2023/12/27	1	45.50	0	0.00	45.45	1	15,076	0.01%
2023/12/26	0	45.00	0	0.00	45.20	0	15,031	0.00%
2023/12/25	0.1	45.00	2	45.05	44.85	-2	15,071	-0.01%
2023/12/22	51.1	44.65	0	0.00	44.65	51.1	15,129	0.34%
2023/12/21	3.1	44.69	0	0.00	44.70	3.1	15,143	0.02%
2023/12/20	0	45.02	1	44.85	44.85	-1	15,167	-0.01%
2023/12/19	19.1	44.98	0	0.00	44.90	19.1	15,132	0.13%
2023/12/18	2.1	45.40	0	0.00	45.50	2.1	15,242	0.01%
2023/12/15	0.1	45.75	0	0.00	45.85	0.1	15,385	0.00%
2023/12/14	0	0.00	385	45.39	45.90	-385	15,090	-2.55%	大賣/鉅額交易
2023/12/13	63	44.62	0	0.00	44.70	63	14,626	0.43%
2023/12/12	236.1	44.71	0	0.00	44.75	236.1	14,668	1.61%	大買/鉅額交易
2023/12/11	209	44.90	0	0.00	44.85	209	14,610	1.43%	大買/鉅額交易
2023/12/08	107.1	44.85	0	0.00	44.85	107.1	14,513	0.74%	大買/鉅額交易
2023/12/07	17	45.16	0	0.00	45.00	17	14,380	0.12%
2023/12/05	5	45.49	0	0.00	45.55	5	14,051	0.04%
2023/12/04	0	0.00	2	46.15	46.25	-2	13,799	-0.01%
2023/12/01	2.2	46.15	0	0.00	46.05	2.2	13,838	0.02%
2023/11/28	2	45.80	0	0.00	46.00	2	13,420	0.01%
2023/11/27	0	0.00	2	46.43	45.75	-2	13,497	-0.01%
2023/11/22	1	46.15	43	46.11	46.30	-42	13,527	-0.31%
2023/11/21	0	0.00	14	46.19	46.15	-14	13,506	-0.10%
2023/11/20	1.1	45.60	0.6	45.70	45.70	0.5	13,372	0.00%
2023/11/17	5	45.85	0	0.00	45.80	5	13,436	0.04%
2023/11/16	5	45.65	1	45.60	45.65	4	13,339	0.03%
2023/11/14	2	45.50	0	0.00	45.45	2	12,979	0.02%
2023/11/13	3	45.27	81	45.50	45.25	-78	12,936	-0.60%
2023/11/09	2	45.00	0	0.00	45.15	2	13,107	0.02%
2023/11/02	0	44.90	69	44.85	44.85	-69	13,962	-0.49%
2023/11/01	0	0.00	2	44.20	44.30	-2	13,947	-0.01%
2023/10/30	0	0.00	1	43.85	43.95	-1	14,634	-0.01%
2023/10/27	0	0.00	10	44.05	44.20	-10	15,080	-0.07%
2023/10/23	3	44.10	0	0.00	44.10	3	16,353	0.02%
2023/10/20	1	44.75	14	44.30	44.70	-13	16,283	-0.08%
2023/10/19	0	0.00	1	45.20	45.10	-1	16,017	-0.01%
2023/10/17	0	0.00	2	45.30	45.25	-2	15,862	-0.01%
2023/10/12	0	0.00	3	45.97	46.15	-3	16,565	-0.02%
2023/10/11	0	0.00	8.3	45.67	45.95	-8.3	16,466	-0.05%
2023/10/06	17.9	44.52	401	44.44	44.55	-383.1	16,194	-2.37%	大賣/鉅額交易
2023/10/05	87.1	44.07	0	0.00	44.05	87.1	16,381	0.53%
2023/10/04	139.2	43.67	0	0.00	43.55	139.2	16,486	0.84%	大買/鉅額交易
2023/10/03	40.1	44.13	2	44.05	44.00	38.1	16,314	0.23%
2023/10/02	20.1	44.55	0	0.00	44.50	20.1	16,316	0.12%
2023/09/28	226.1	44.84	25	44.85	44.55	201.1	16,601	1.21%	大買/鉅額交易
2023/09/27	40.1	44.45	0	0.00	44.60	40.1	16,568	0.24%
2023/09/26	11.2	44.59	0	0.00	44.45	11.2	16,547	0.07%
2023/09/25	25.2	44.74	0	0.00	44.85	25.2	16,456	0.15%
2023/09/22	10	44.70	0	0.00	44.70	10	16,512	0.06%
2023/09/21	15.3	44.81	8	45.03	44.90	7.3	16,526	0.04%
2023/09/18	1	46.45	60	46.35	46.40	-59	16,393	-0.36%
2023/09/14	0	0.00	2	46.90	46.90	-2	16,289	-0.01%
2023/09/13	0	0.00	2	46.60	46.75	-2	16,345	-0.01%
2023/09/12	0	0.00	3	46.65	46.65	-3	16,622	-0.02%
2023/09/07	0	0.00	1	45.75	45.70	-1	17,001	-0.01%
2023/09/06	0.7	46.20	0	0.00	45.80	0.7	17,246	0.00%
2023/09/04	5	46.60	0	0.00	46.65	5	17,791	0.03%
2023/09/01	0	0.00	51	46.65	46.60	-51	18,058	-0.28%
2023/08/29	8	45.75	212	45.70	46.05	-204	18,240	-1.12%	大賣/鉅額交易
2023/08/28	202	45.30	4	45.15	45.40	198	18,361	1.08%	大買/鉅額交易
2023/08/25	1.1	44.60	0	0.00	44.50	1.1	19,481	0.01%
2023/08/24	13	44.59	2	44.43	44.65	11	19,716	0.06%
2023/08/23	25	44.64	0	0.00	44.70	25	20,015	0.12%
2023/08/22	2.1	44.92	4	44.85	45.00	-1.9	20,119	-0.01%
2023/08/18	2	45.13	1	45.20	45.20	1	20,446	0.00%
2023/08/17	6	45.05	0	0.00	45.30	6	20,594	0.03%
2023/08/16	10	44.75	2	45.18	45.10	8	20,645	0.04%
2023/08/15	10	45.40	7	45.40	45.40	3	21,046	0.01%
2023/08/14	2.1	45.14	1	45.40	45.40	1.1	21,344	0.00%
2023/08/11	2	46.80	0	0.00	46.45	2	21,395	0.01%
2023/08/10	0	0.00	3	46.52	46.60	-3	21,437	-0.01%
2023/08/09	5	46.58	50	46.65	46.45	-45	21,514	-0.21%
2023/08/07	1	46.70	0	0.00	46.45	1	21,777	0.00%
2023/08/04	0	0.00	0.3	46.25	46.30	-0.3	21,795	0.00%
2023/08/02	0	0.00	4	46.38	46.20	-4	21,721	-0.02%
2023/08/01	2	46.90	3	46.88	47.25	-1	21,359	0.00%
2023/07/28	2	45.58	0	0.00	45.75	2	20,486	0.01%
2023/07/27	4	45.84	7	45.99	46.00	-3	20,452	-0.01%
2023/07/26	1	45.45	0	0.00	45.35	1	20,136	0.00%
2023/07/25	0	0.00	1	44.55	44.55	-1	19,903	-0.01%
2023/07/21	10	44.50	2	44.55	44.40	8	20,007	0.04%
2023/07/20	11	44.80	7	44.73	44.75	4	20,025	0.02%
2023/07/19	11.1	45.02	0	0.00	44.50	11.1	19,914	0.06%
2023/07/18	0	0.00	1	45.00	45.05	-1	19,807	-0.01%
2023/07/17	11	44.85	1	44.70	45.00	10	19,538	0.05%
2023/07/14	11	44.01	0	0.00	44.10	11	19,244	0.06%
2023/07/13	2	43.90	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0.1	43.78	0	0.00	44.00	0.1	19,104	0.00%
2023/07/11	12	43.61	2	43.63	43.60	10	19,068	0.05%
2023/07/10	3.1	42.65	0	0.00	42.65	3.1	19,014	0.02%
2023/07/07	0	0.00	12	42.22	42.25	-12	18,995	-0.06%
2023/07/06	1	42.45	0	0.00	42.50	1	18,948	0.01%
2023/07/04	23	43.18	0	0.00	43.05	23	18,804	0.12%
2023/07/03	1	43.25	0	0.00	43.30	1	18,884	0.01%
2023/06/28	2	43.55	0	0.00	43.65	2	18,959	0.01%
2023/06/27	0	0.00	2	44.05	44.15	-2	18,865	-0.01%
2023/06/21	2	44.40	0	0.00	44.40	2	18,796	0.01%
2023/06/20	0	0.00	1	44.20	44.35	-1	18,939	-0.01%
2023/06/19	4	43.78	6	43.75	43.90	-2	19,245	-0.01%
2023/06/16	58	44.00	1	44.20	43.90	57	19,296	0.30%
2023/06/15	21	44.31	0	0.00	44.35	21	19,510	0.11%
2023/06/14	0	0.00	3	44.60	44.60	-3	19,815	-0.02%
2023/06/13	46	44.10	3	44.15	44.10	43	20,165	0.21%
2023/06/12	24	44.41	0	0.00	44.05	24	20,040	0.12%
2023/06/09	1	44.50	1	44.50	44.60	0	20,220	0.00%
2023/06/08	0	0.00	17	44.90	44.60	-17	20,265	-0.08%
2023/06/06	10	45.30	1.4	45.36	45.25	8.6	20,210	0.04%
2023/06/05	18	45.63	3	45.33	45.25	15	20,213	0.07%
2023/06/02	0	0.00	1	44.20	44.45	-1	19,891	-0.01%
2023/05/31	0	0.00	2	44.65	44.30	-2	19,733	-0.01%
2023/05/30	3	44.75	3	44.85	44.50	0	18,585	0.00%
2023/05/29	0	0.00	2	44.80	44.75	-2	18,760	-0.01%
2023/05/26	19	44.06	0	0.00	43.90	19	18,509	0.10%
2023/05/25	1	44.20	0	0.00	44.05	1	18,466	0.01%
2023/05/24	0	0.00	5	44.40	44.80	-5	18,428	-0.03%
2023/05/23	0	0.00	2.6	44.84	44.80	-2.6	18,451	-0.01%
2023/05/22	0	0.00	3	45.30	45.15	-3	18,615	-0.02%
2023/05/19	3	45.15	25	45.04	45.15	-22	18,867	-0.12%
2023/05/18	1	44.40	5	44.28	44.40	-4	18,393	-0.02%
2023/05/17	2	43.90	2	43.50	43.95	0	18,294	0.00%
2023/05/12	2	43.08	0	0.00	42.65	2	18,034	0.01%
2023/05/11	0	0.00	20	43.69	43.70	-20	17,729	-0.11%
2023/05/09	2	43.35	4	43.41	43.50	-2	17,476	-0.01%
2023/05/02	0	0.00	2	42.15	42.50	-2	19,081	-0.01%
2023/04/27	2	42.08	0	0.00	42.25	2	19,728	0.01%
2023/04/26	0	0.00	5	42.10	42.35	-5	19,928	-0.03%
2023/04/25	0	0.00	33.4	42.56	42.60	-33.4	20,081	-0.17%
2023/04/21	0	0.00	2	42.75	42.70	-2	20,326	-0.01%
2023/04/19	2	42.70	0	0.00	42.75	2	21,138	0.01%
2023/04/17	5	43.20	5	43.05	43.20	0	21,528	0.00%
2023/04/14	0	0.00	4	42.94	43.15	-4	21,676	-0.02%
2023/04/13	1	42.75	5.2	42.61	42.60	-4.2	21,991	-0.02%
2023/04/12	0	0.00	2	42.95	42.95	-2	23,366	-0.01%
2023/04/11	0.4	42.50	0	0.00	42.65	0.4	23,436	0.00%
2023/04/10	0	0.00	3	42.53	42.55	-3	23,472	-0.01%
2023/04/07	2	42.25	2	42.20	42.25	0	23,431	0.00%
2023/03/31	1.4	41.69	0	0.00	41.80	1.4	23,594	0.01%
2023/03/30	1	41.70	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	2	41.65	41.85	-2	23,677	-0.01%
2023/03/28	0	0.00	0	41.55	41.55	0	23,992	0.00%
2023/03/24	2.1	41.30	0	0.00	41.30	2.1	24,527	0.01%
2023/03/23	1	41.45	0	0.00	41.55	1	24,585	0.00%
2023/03/22	6	41.22	0	0.00	41.35	6	24,551	0.02%
2023/03/21	4.1	40.85	0	0.00	40.75	4.1	24,426	0.02%
2023/03/20	15.1	40.21	2.5	40.15	40.20	12.5	24,598	0.05%
2023/03/17	0	0.00	1	41.15	41.00	-1	24,387	0.00%
2023/03/16	9.5	40.72	1	40.75	40.50	8.5	24,373	0.03%
2023/03/15	12	41.93	1	41.90	41.50	11	24,276	0.05%
2023/03/14	9	41.64	1	41.55	41.55	8	24,661	0.03%
2023/03/13	8	42.28	5	42.25	42.30	3	24,935	0.01%
2023/03/10	9	42.76	0	0.00	42.70	9	25,078	0.04%
2023/03/09	31	43.60	0	0.00	43.65	31	25,129	0.12%
2023/03/07	2	43.65	0	0.00	43.75	2	26,525	0.01%
2023/03/01	6	42.96	0	0.00	42.75	6	27,137	0.02%
2023/02/23	62	43.30	0	0.00	43.30	62	26,909	0.23%
2023/02/22	2	43.35	0	0.00	43.35	2	26,842	0.01%
2023/02/21	7	43.89	1	43.85	43.85	6	26,799	0.02%
2023/02/20	73	44.35	0.4	44.35	44.45	72.6	26,879	0.27%
2023/02/17	0	0.00	3	43.90	44.00	-3	26,840	-0.01%
2023/02/16	0	0.00	5	43.00	43.05	-5	26,950	-0.02%
2023/02/15	11	43.50	0	0.00	42.95	11	27,722	0.04%
2023/02/14	1	43.10	2	43.48	43.60	-1	27,665	0.00%
2023/02/09	0	0.00	14	42.60	42.60	-14	27,815	-0.05%
2023/02/08	1.9	42.87	0.8	42.90	42.85	1.2	27,871	0.00%
2023/02/06	2	42.65	0	0.00	42.65	2	28,020	0.01%
2023/02/03	3	43.50	3	43.48	43.30	0	27,859	0.00%
2023/02/02	9	43.82	84.7	43.75	44.05	-75.7	27,739	-0.27%
2023/02/01	0	0.00	8.1	42.82	43.00	-8.1	27,346	-0.03%
2023/01/31	3.5	42.63	4	42.70	42.55	-0.5	27,273	0.00%
2023/01/30	2	42.45	7	42.84	42.70	-5	27,171	-0.02%
2023/01/17	56	41.90	10	41.80	42.00	46	26,752	0.17%
2023/01/16	4.1	41.94	2	41.75	41.75	2.1	26,590	0.01%
2023/01/13	0.2	42.00	1	42.10	41.80	-0.8	27,003	0.00%
2023/01/11	0.1	41.70	0	0.00	41.40	0.1	27,226	0.00%
2023/01/09	2	41.35	7.1	41.54	42.00	-5.1	27,590	-0.02%
2023/01/06	0	0.00	4	40.46	40.75	-4	27,378	-0.01%
2023/01/05	2	40.10	5	40.22	40.25	-3	28,347	-0.01%
2023/01/04	1	40.00	5	40.05	39.95	-4	28,290	-0.01%
2023/01/03	18.9	39.98	2	39.95	39.95	16.9	28,532	0.06%
2022/12/30	6	39.99	32	40.00	40.00	-26	28,201	-0.09%
2022/12/29	2.6	40.19	1	40.20	40.10	1.6	26,812	0.01%
2022/12/28	1	40.80	5	41.02	40.65	-4	27,146	-0.01%
2022/12/27	0.1	41.10	4	41.18	41.15	-3.9	27,356	-0.01%
2022/12/26	1	41.00	0	0.00	41.00	1	27,657	0.00%
2022/12/23	0	0.00	310	41.15	41.15	-310	28,154	-1.10%	大賣/鉅額交易
2022/12/22	3.6	40.09	2	40.18	40.40	1.6	28,137	0.01%
2022/12/21	2	39.98	0	0.00	40.00	2	28,540	0.01%
2022/12/20	5	40.01	17	40.06	40.15	-12	28,645	-0.04%
2022/12/19	0	0.00	7	40.38	40.15	-7	28,562	-0.02%
2022/12/16	3	40.30	0	0.00	40.20	3	28,483	0.01%
2022/12/15	312	40.60	0	0.00	40.60	312	28,536	1.09%	大買/鉅額交易
2022/12/14	2	40.85	5	41.00	40.90	-3	28,476	-0.01%
2022/12/13	3	41.13	0	0.00	40.95	3	28,389	0.01%
2022/12/12	7	40.40	4	40.65	41.00	3	28,282	0.01%
2022/12/09	1	40.85	1	41.15	41.10	0	28,268	0.00%
2022/12/08	5	40.96	1	41.15	40.75	4	28,141	0.01%
2022/12/07	3	41.48	3	41.55	41.40	0	28,225	0.00%
2022/12/06	11.1	41.78	6	41.74	41.40	5.1	28,216	0.02%
2022/12/05	12	42.92	1	42.85	42.85	11	27,965	0.04%
2022/12/02	1	43.80	0	0.00	44.00	1	27,585	0.00%
2022/12/01	1	43.90	2	44.18	44.15	-1	27,673	0.00%
2022/11/30	2	43.85	50	43.80	43.55	-48	27,240	-0.18%
2022/11/29	6	42.46	28	43.22	43.45	-22	26,436	-0.08%
2022/11/25	3	42.75	41	42.79	42.55	-38	26,098	-0.15%
2022/11/24	48	42.79	7	42.78	42.55	41	26,129	0.16%
2022/11/23	2	42.68	0	0.00	42.75	2	26,779	0.01%
2022/11/22	12	41.67	220	41.57	42.20	-208	26,833	-0.78%	大賣/鉅額交易
2022/11/18	0	0.00	8	41.90	41.90	-8	26,485	-0.03%
2022/11/17	4	41.36	0	0.00	41.55	4	26,412	0.02%
2022/11/16	2	41.85	0	0.00	41.70	2	26,379	0.01%
2022/11/15	2	42.30	4.2	42.29	42.40	-2.2	26,222	-0.01%
2022/11/14	5	41.92	4	41.73	41.75	1	25,892	0.00%
2022/11/11	8	41.40	171	41.68	41.90	-163	25,414	-0.64%	大賣/鉅額交易
2022/11/10	0	0.00	20	39.85	39.65	-20	24,727	-0.08%
2022/11/09	1	40.10	46	40.10	40.15	-45	24,595	-0.18%
2022/11/08	9	39.61	8	39.65	39.70	1	24,398	0.00%
2022/11/07	10	39.45	16	39.42	39.55	-6	24,294	-0.02%
2022/11/04	21	38.84	1	38.90	38.95	20	24,403	0.08%
2022/11/03	0	38.45	1	38.70	38.85	-1	24,406	0.00%
2022/11/02	0	38.55	1	38.50	38.50	-1	24,309	0.00%
2022/11/01	1	38.00	0	0.00	38.10	1	24,291	0.00%
2022/10/31	3	38.12	0	0.00	37.80	3	24,394	0.01%
2022/10/28	0	38.35	0	0.00	38.25	0	24,292	0.00%
2022/10/27	5	38.70	0	0.00	38.50	5	24,119	0.02%
2022/10/26	5	38.60	4	38.43	38.50	1	24,305	0.00%
2022/10/24	0	0.00	2	37.10	37.00	-2	24,068	-0.01%
2022/10/21	16.1	36.81	8	36.70	36.55	8.1	24,012	0.03%
2022/10/20	3	37.66	1	37.65	37.85	2	23,418	0.01%
2022/10/19	1	38.05	0	0.00	38.30	1	23,093	0.00%
2022/10/18	313.3	37.63	303	38.20	38.15	10.3	22,896	0.04%	大買/大賣/
2022/10/17	144.1	37.05	121	37.88	37.65	23.1	22,912	0.10%	大買/大賣/
2022/10/14	83.3	38.09	1	38.20	37.65	82.3	22,757	0.36%
2022/10/13	187.2	37.87	55	37.51	37.45	132.2	22,489	0.59%	大買/鉅額交易
2022/10/12	3	39.30	1	39.65	39.55	2	21,438	0.01%
2022/10/11	15.1	39.62	8	39.70	39.60	7.1	21,428	0.03%
2022/10/07	22.3	40.57	6	40.57	40.50	16.3	21,263	0.08%
2022/10/06	0.2	40.85	1	40.70	40.80	-0.8	21,251	0.00%
2022/10/05	3.1	40.84	27	40.63	40.75	-23.9	21,353	-0.11%
2022/10/04	35.2	39.06	0	0.00	39.55	35.2	21,088	0.17%
2022/10/03	25	39.17	0	0.00	39.00	25	20,804	0.12%
2022/09/30	15	39.49	1	39.80	39.95	14	20,796	0.07%
2022/09/29	4	39.95	1	39.90	40.15	3	20,805	0.01%
2022/09/28	18.1	40.00	21	40.00	39.80	-2.9	20,810	-0.01%
2022/09/27	51	41.15	1	40.95	40.95	50	20,639	0.24%
2022/09/26	9.1	41.35	0	0.00	41.50	9.1	21,366	0.04%
2022/09/23	1	41.81	0.2	42.10	42.10	0.9	21,834	0.00%
2022/09/22	225.1	41.54	200	41.80	41.65	25.1	22,219	0.11%	大買/大賣/
2022/09/21	0	42.90	0	0.00	42.55	0	22,120	0.00%
2022/09/20	3	43.10	0	0.00	43.05	3	22,130	0.01%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	2	42.65	0	0.00	42.80	2	22,159	0.01%
2022/09/15	0	0.00	1	43.40	43.10	-1	22,064	0.00%
2022/09/14	19.6	42.73	0	42.90	42.85	19.5	22,111	0.09%
2022/09/13	12.1	43.82	0	0.00	43.65	12.1	22,175	0.05%
2022/09/12	0	0.00	3	44.00	44.05	-3	22,134	-0.01%
2022/09/08	6	43.12	1	43.10	43.15	5	22,224	0.02%
2022/09/07	15.2	43.47	0	0.00	43.15	15.2	22,064	0.07%
2022/09/06	2	44.20	0	0.00	44.25	2	21,669	0.01%
2022/09/05	4	43.93	30	44.05	44.05	-26	21,726	-0.12%
2022/09/02	24	44.10	0	0.00	44.05	24	21,799	0.11%
2022/09/01	5.5	44.10	20	44.50	44.55	-14.5	21,565	-0.07%
2022/08/31	2.5	44.42	5	44.35	44.55	-2.5	21,355	-0.01%
2022/08/30	56.1	44.56	5	44.65	44.45	51.1	21,176	0.24%
2022/08/29	4.2	45.48	0	0.00	45.60	4.2	20,453	0.02%
2022/08/24	2	46.23	0	0.00	46.35	2	20,674	0.01%
2022/08/23	4	46.43	0	0.00	46.35	4	21,202	0.02%
2022/08/22	4.1	46.93	1	46.85	46.85	3.1	21,431	0.01%
2022/08/19	0.2	47.35	0	0.00	47.50	0.2	21,698	0.00%
2022/08/18	9	47.10	0	0.00	47.25	9	22,138	0.04%
2022/08/17	1	47.10	0	0.00	47.45	1	22,675	0.00%
2022/08/16	0	47.40	18	47.30	47.10	-18	22,832	-0.08%
2022/08/15	2	47.25	0	0.00	47.30	2	22,986	0.01%
2022/08/12	1	47.25	0	0.00	47.25	1	23,091	0.00%
2022/08/11	19	47.00	1	47.05	47.20	18	23,318	0.08%
2022/08/10	1	46.10	1	46.25	46.40	0	23,541	0.00%
2022/08/09	0.4	46.10	0	0.00	46.10	0.4	23,832	0.00%
2022/08/08	0	0.00	2	46.20	46.15	-2	24,081	-0.01%
2022/08/05	2	45.60	4	45.68	45.75	-2	24,454	-0.01%
2022/08/04	1	44.80	0	0.00	44.85	1	24,900	0.00%
2022/08/02	2	44.58	2	44.80	44.85	0	25,763	0.00%
2022/08/01	7.1	45.34	2	45.30	45.45	5.1	25,797	0.02%
2022/07/29	4	45.68	0	0.00	45.50	4	25,923	0.02%
2022/07/28	1	45.70	4	45.61	45.80	-3	26,137	-0.01%
2022/07/27	3	45.08	0	0.00	45.25	3	26,025	0.01%
2022/07/26	13	45.65	2	45.50	45.60	11	25,939	0.04%
2022/07/25	0	0.00	1	45.00	45.55	-1	25,920	0.00%
2022/07/22	1.9	44.92	3	45.12	45.00	-1.1	26,096	0.00%
2022/07/21	5	44.51	0	0.00	45.05	5	25,997	0.02%
2022/07/20	6	45.33	9	45.39	44.90	-3	25,840	-0.01%
2022/07/19	4	44.86	2	45.00	44.95	2	25,852	0.01%
2022/07/18	0	0.00	2	44.90	45.20	-2	25,908	-0.01%
2022/07/15	1	44.20	0	0.00	44.15	1	25,818	0.00%
2022/07/14	9	45.22	1	45.25	45.00	8	25,713	0.03%
2022/07/13	0	0.00	41	45.28	45.50	-41	25,681	-0.16%
2022/07/12	2	44.13	42	44.00	43.80	-40	25,547	-0.16%
2022/07/11	0	0.00	3	45.00	45.05	-3	25,405	-0.01%
2022/07/08	4	44.94	1	44.85	44.80	3	25,391	0.01%
2022/07/07	3	45.00	0	0.00	45.05	3	25,204	0.01%
2022/07/06	4	45.40	0	0.00	44.95	4	24,767	0.02%
2022/07/04	60	45.49	0	0.00	45.50	60	24,130	0.25%
2022/07/01	7	49.79	2	50.90	49.70	5	23,435	0.02%
2022/06/30	6	51.38	0	0.00	50.90	6	22,938	0.03%
2022/06/29	1	52.70	0	0.00	52.80	1	22,573	0.00%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	3	53.83	0	0.00	53.50	3	22,246	0.01%
2022/06/24	1	53.80	0	0.00	53.40	1	22,146	0.00%
2022/06/23	1	53.10	0	0.00	53.00	1	22,070	0.00%
2022/06/22	4	53.58	12	53.35	53.00	-8	21,859	-0.04%
2022/06/21	0	0.00	38	54.46	54.20	-38	21,818	-0.17%
2022/06/17	3	53.03	5	53.16	53.00	-2	21,328	-0.01%
2022/06/16	4	54.05	1	53.60	53.70	3	21,114	0.01%
2022/06/15	0	0.00	1	53.60	53.60	-1	21,307	0.00%
2022/06/14	86	53.57	0	0.00	53.40	86	21,655	0.40%
2022/06/13	3	53.33	0	0.00	53.80	3	21,737	0.01%
2022/06/09	0	0.00	1	54.80	54.80	-1	21,695	0.00%
2022/06/07	0	0.00	1	55.00	54.80	-1	21,762	0.00%
2022/06/06	2	54.20	0	0.00	54.80	2	21,784	0.01%
2022/06/02	4	54.55	0	0.00	54.50	4	22,417	0.02%
2022/06/01	1	55.00	1	55.00	54.70	0	22,979	0.00%
2022/05/31	0	53.90	0	0.00	55.70	0	22,896	0.00%
2022/05/30	0	0.00	3	53.93	54.00	-3	22,429	-0.01%
2022/05/27	1	52.60	5	52.24	52.60	-4	22,288	-0.02%
2022/05/26	2	51.60	0	0.00	51.50	2	22,215	0.01%
2022/05/25	6.1	51.27	0	0.00	51.40	6.1	22,592	0.03%
2022/05/24	6	52.03	0	0.00	52.00	6	22,536	0.03%
2022/05/23	1	52.30	0	0.00	52.30	1	22,330	0.00%
2022/05/20	0	0.00	62	53.17	52.90	-62	22,422	-0.28%
2022/05/19	82.3	52.90	0	0.00	52.70	82.3	22,386	0.37%
2022/05/18	4	53.40	3	54.30	54.10	1	22,267	0.00%
2022/05/17	4	52.68	5	52.80	52.60	-1	22,037	0.00%
2022/05/16	4.2	53.54	6	53.10	53.20	-1.8	21,829	-0.01%
2022/05/13	1	53.90	5	54.00	54.30	-4	21,687	-0.02%
2022/05/12	6.3	55.01	0	0.00	54.10	6.3	21,631	0.03%
2022/05/11	25.3	56.54	10	56.80	56.20	15.3	21,071	0.07%
2022/05/10	1.2	58.03	13	57.67	58.00	-11.9	20,754	-0.06%
2022/05/09	7	59.34	0	0.00	58.70	7	20,458	0.03%
2022/05/06	4	61.03	0	0.00	61.20	4	20,385	0.02%
2022/05/05	2	62.60	1	62.70	62.30	1	20,764	0.00%
2022/05/04	0	0.00	2	62.75	62.90	-2	20,627	-0.01%
2022/05/03	0	0.00	3	62.10	62.30	-3	21,465	-0.01%
2022/04/27	1	62.30	0	0.00	62.00	1	22,558	0.00%
2022/04/25	1	63.50	5	63.38	63.80	-4	23,163	-0.02%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/20	20	63.00	0	0.00	63.90	20	25,839	0.08%
2022/04/19	0.3	62.80	0	0.00	62.70	0.3	26,378	0.00%
2022/04/15	3	64.20	3	64.00	64.00	0	27,751	0.00%
2022/04/14	3	64.87	2	64.90	64.70	1	27,884	0.00%
2022/04/13	0	0.00	8	65.33	65.40	-8	27,974	-0.03%
2022/04/12	0	0.00	2	64.90	64.90	-2	27,981	-0.01%
2022/04/11	0	0.00	6	65.00	64.80	-6	28,013	-0.02%
2022/04/08	55	64.60	0	0.00	65.00	55	28,067	0.20%
2022/04/07	5	64.90	0	0.00	64.80	5	28,116	0.02%
2022/04/06	10	64.86	66	65.01	65.50	-56	28,488	-0.20%
2022/04/01	0	0.00	128.2	64.70	65.00	-128.2	28,650	-0.45%	大賣/鉅額交易
2022/03/31	1	64.50	1	64.60	64.50	0	28,580	0.00%
2022/03/30	0	0.00	1	64.50	64.40	-1	28,688	0.00%
2022/03/28	2	63.30	3	63.30	63.30	-1	28,632	0.00%
2022/03/25	15	63.60	6	63.58	63.50	9	28,679	0.03%
2022/03/24	10	63.75	2	64.10	64.30	8	28,745	0.03%
2022/03/23	12	64.66	71	64.77	64.80	-59	28,715	-0.21%
2022/03/22	0	0.00	5	63.20	63.60	-5	28,460	-0.02%
2022/03/21	2	63.40	0	0.00	63.60	2	28,562	0.01%
2022/03/18	1	63.60	7	63.59	63.30	-6	28,550	-0.02%
2022/03/17	0	0.00	4	63.00	63.10	-4	28,392	-0.01%
2022/03/16	0	0.00	3	61.53	62.00	-3	28,028	-0.01%
2022/03/14	0	0.00	1	60.90	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	1	60.30	60.30	-1	28,019	0.00%
2022/03/10	1	60.30	1	60.20	60.30	0	28,069	0.00%
2022/03/09	1	59.00	0	0.00	59.00	1	27,951	0.00%
2022/03/08	6	58.48	0	0.00	58.50	6	27,980	0.02%
2022/03/07	14	59.17	5	59.30	59.40	9	27,493	0.03%
2022/03/04	7.2	61.43	0	0.00	61.20	7.2	27,369	0.03%
2022/03/03	40	62.03	0	0.00	62.10	40	27,473	0.15%
2022/03/02	16.2	61.93	0	0.00	62.00	16.2	28,000	0.06%
2022/03/01	1	62.20	4	62.38	62.60	-3	28,021	-0.01%
2022/02/25	64	62.17	6	62.25	62.30	58	27,836	0.21%
2022/02/24	15.1	63.07	5	63.30	63.00	10.1	27,194	0.04%
2022/02/23	24	63.65	0	0.00	63.70	24	26,972	0.09%
2022/02/22	38.2	63.52	13	63.52	63.70	25.2	27,302	0.09%
2022/02/21	7	64.29	57	64.41	64.60	-50	27,870	-0.18%
2022/02/18	23	64.32	0	0.00	64.60	23	28,908	0.08%
2022/02/17	29	64.69	8	64.80	64.70	21	28,921	0.07%
2022/02/16	33	64.44	2	64.70	64.80	31	29,058	0.11%
2022/02/15	14	64.74	10	64.30	64.30	4	29,080	0.01%
2022/02/14	85.2	63.88	12	63.97	64.20	73.2	28,997	0.25%
2022/02/11	7	65.30	5	65.20	65.60	2	28,556	0.01%
2022/02/10	5	65.30	0	0.00	65.80	5	28,542	0.02%
2022/02/09	7	66.04	0	0.00	66.00	7	28,438	0.02%
2022/02/08	13	65.89	15	66.17	66.00	-2	28,310	-0.01%
2022/02/07	21	64.98	16.5	65.36	65.70	4.5	28,037	0.02%
2022/01/25	45.3	62.99	5	62.88	63.00	40.3	27,281	0.15%
2022/01/24	9	63.98	22	64.37	64.30	-13	26,533	-0.05%
2022/01/21	33.5	64.75	21	64.53	64.40	12.5	26,308	0.05%
2022/01/20	22	65.45	8	65.79	65.80	14	25,817	0.05%
2022/01/19	60.5	66.21	4	66.15	66.10	56.5	25,418	0.22%
2022/01/18	10	66.36	0	0.00	66.90	10	25,119	0.04%
2022/01/17	14.5	66.73	4	66.58	66.50	10.5	24,722	0.04%
2022/01/14	7	67.57	130	67.20	67.70	-123	24,258	-0.51%	大賣/鉅額交易
2022/01/13	4	66.52	9	66.41	67.40	-5	23,316	-0.02%
2022/01/12	10	64.70	57.2	64.49	64.70	-47.2	21,953	-0.21%
2022/01/11	0	0.00	77	63.96	64.50	-77	21,511	-0.36%
2022/01/10	1	61.80	0	0.00	62.10	1	20,409	0.00%
2022/01/07	122	62.24	10	61.90	62.00	112	20,966	0.53%	大買/鉅額交易
2022/01/06	2	61.75	0	0.00	62.00	2	20,926	0.01%
2022/01/05	12	61.50	0	0.00	61.90	12	21,025	0.06%
2022/01/04	6	61.63	0	0.00	62.00	6	21,301	0.03%
2022/01/03	11	61.70	0	0.00	61.60	11	21,247	0.05%
2021/12/30	0	0.00	4	62.60	62.50	-4	21,312	-0.02%
2021/12/29	5	63.12	23	62.99	63.00	-18	21,562	-0.08%
2021/12/28	0	0.00	27	61.81	62.30	-27	21,270	-0.13%
2021/12/27	0	0.00	2	61.40	61.30	-2	21,022	-0.01%
2021/12/24	2	61.00	0	0.00	61.10	2	21,269	0.01%
2021/12/23	5	60.30	0	0.00	60.50	5	21,191	0.02%
2021/12/22	4	60.25	9	60.22	60.30	-5	21,569	-0.02%
2021/12/20	10	60.00	2	59.95	59.90	8	22,127	0.04%
2021/12/17	0	60.50	0	0.00	60.50	0	22,128	0.00%
2021/12/16	0	0.00	1	60.20	60.30	-1	22,181	0.00%
2021/12/15	11	59.99	0	0.00	59.80	11	23,144	0.05%
2021/12/14	2	60.15	1	60.40	60.20	1	23,418	0.00%
2021/12/13	0	61.15	0	0.00	60.70	0	23,489	0.00%
2021/12/10	2	60.55	3	60.60	60.50	-1	23,478	0.00%
2021/12/09	6	60.45	0.4	60.60	60.70	5.6	23,745	0.02%
2021/12/08	7	60.77	3	60.90	60.70	4	24,282	0.02%
2021/12/07	6	60.07	0	0.00	60.70	6	24,250	0.02%
2021/12/03	2	60.00	2	60.05	59.90	0	24,450	0.00%
2021/12/02	3	59.40	0	0.00	59.50	3	24,487	0.01%
2021/11/30	31	59.31	0	0.00	60.00	31	24,737	0.13%
2021/11/29	3	59.33	0	0.00	59.30	3	24,589	0.01%
2021/11/26	5	60.32	1	60.30	60.20	4	24,564	0.02%
2021/11/24	1	61.70	0	0.00	61.10	1	25,499	0.00%
2021/11/23	0	0.00	0.3	60.80	60.80	-0.3	26,165	0.00%
2021/11/22	1	61.20	130	61.37	61.10	-129	26,300	-0.49%	大賣/鉅額交易
2021/11/19	14	61.87	1	62.10	61.80	13	26,148	0.05%
2021/11/18	7	63.06	101	62.80	63.00	-94	26,009	-0.36%	大賣/
2021/11/17	2	62.00	18.8	60.91	62.20	-16.8	25,582	-0.07%
2021/11/15	0	0.00	31	59.41	59.70	-31	25,028	-0.12%
2021/11/12	4	59.00	60	58.98	58.90	-56	25,037	-0.22%
2021/11/11	21	58.25	7	58.50	58.60	14	25,109	0.06%
2021/11/09	50	58.46	11	58.70	58.50	39	25,888	0.15%
2021/11/08	20	58.40	0	0.00	58.70	20	26,117	0.08%
2021/11/04	1	58.20	0	0.00	57.90	1	26,864	0.00%
2021/11/02	5	57.50	0	0.00	57.40	5	27,239	0.02%
2021/11/01	10	57.66	0	0.00	57.60	10	27,260	0.04%
2021/10/29	0	0.00	8	58.00	58.10	-8	27,334	-0.03%
2021/10/26	0	0.00	2	58.80	59.10	-2	27,866	-0.01%
2021/10/25	4	58.15	0	0.00	58.40	4	28,078	0.01%
2021/10/20	2	58.25	0	0.00	58.30	2	30,673	0.01%
2021/10/19	0	58.50	3	59.07	58.40	-3	31,486	-0.01%
2021/10/18	0	0.00	20	58.65	58.70	-20	32,501	-0.06%
2021/10/15	0	0.00	23	58.30	58.30	-23	32,787	-0.07%
2021/10/13	0	0.00	220	56.36	56.20	-220	33,994	-0.65%	大賣/鉅額交易
2021/10/12	10	55.80	0	0.00	56.40	10	34,767	0.03%
2021/10/07	2	57.45	1	57.20	57.10	1	35,822	0.00%
2021/10/06	10	56.52	9	56.60	57.10	1	36,388	0.00%
2021/10/05	1	56.10	0	0.00	56.40	1	37,311	0.00%
2021/10/04	20	56.65	0	0.00	56.60	20	37,369	0.05%
2021/10/01	70	56.91	12	56.79	56.90	58	37,567	0.15%
2021/09/29	56	57.62	6	57.82	58.00	50	37,382	0.13%
2021/09/28	12	58.58	43	58.98	59.00	-31	37,072	-0.08%
2021/09/27	62	58.37	67	58.73	58.70	-5	36,833	-0.01%
2021/09/23	13	57.48	0	0.00	57.50	13	36,726	0.04%
2021/09/22	323.1	56.84	2	56.90	56.80	321.1	36,863	0.87%	大買/鉅額交易
2021/09/17	81	59.16	0	0.00	58.90	81	35,916	0.23%
2021/09/15	40	59.60	0	0.00	59.50	40	35,725	0.11%
2021/09/14	0	0.00	6	60.50	59.80	-6	36,050	-0.02%
2021/09/13	0	0.00	21	59.73	59.90	-21	35,934	-0.06%
2021/09/10	0	0.00	20	59.35	59.20	-20	36,179	-0.06%
2021/09/09	11	58.39	2	58.40	58.70	9	36,410	0.02%
2021/09/08	22.1	58.05	0	0.00	58.50	22.1	36,458	0.06%
2021/09/07	2.1	59.34	0	0.00	59.20	2.1	36,413	0.01%
2021/09/06	3	59.30	50	59.40	59.20	-47	36,440	-0.13%
2021/09/03	4	59.73	27	59.64	59.60	-23	36,509	-0.06%
2021/09/02	5	58.20	6	58.70	58.70	-1	36,261	0.00%
2021/09/01	0	0.00	10	59.20	59.20	-10	36,128	-0.03%
2021/08/31	3	59.07	0	59.40	59.60	3	35,983	0.01%
2021/08/30	0	0.00	77.5	58.39	59.50	-77.5	35,573	-0.22%
2021/08/27	0	0.00	168	57.05	57.70	-168	34,791	-0.48%	大賣/鉅額交易
2021/08/26	13	55.70	0	0.00	56.00	13	34,212	0.04%
2021/08/25	30	55.80	7	55.81	56.00	23	34,213	0.07%
2021/08/24	0	0.00	10	55.80	55.80	-10	34,194	-0.03%
2021/08/18	13	54.20	0	0.00	54.40	13	35,187	0.04%
2021/08/17	0	0.00	6	54.60	54.70	-6	35,285	-0.02%
2021/08/16	0	54.00	10	54.90	54.30	-10	35,474	-0.03%
2021/08/13	41	55.20	5	55.10	55.00	36	36,182	0.10%
2021/08/12	20	56.05	11	56.54	56.00	9	36,421	0.02%
2021/08/11	80	55.74	45	56.06	56.00	35	37,296	0.09%
2021/08/10	10	54.90	20.4	55.54	54.90	-10.4	37,950	-0.03%
2021/08/09	40	54.54	66	55.28	55.20	-26	38,888	-0.07%
2021/08/06	1	55.00	10	55.30	55.10	-9	39,246	-0.02%
2021/08/05	1	55.20	14	55.41	55.20	-13	40,324	-0.03%
2021/08/04	0	0.00	29	55.52	55.20	-29	42,419	-0.07%
2021/08/03	0	0.00	61	55.22	55.40	-61	44,489	-0.14%
2021/08/02	4	55.05	106.8	55.52	55.80	-102.8	45,914	-0.22%	大賣/鉅額交易
2021/07/30	0	0.00	10	54.20	54.30	-10	46,113	-0.02%
2021/07/29	29	54.39	0	0.00	54.80	29	46,829	0.06%
2021/07/28	3	53.50	2	53.40	53.80	1	47,764	0.00%
2021/07/27	87	55.60	14	55.36	55.00	73	47,571	0.15%
2021/07/26	386	56.79	92	56.89	56.20	294	48,078	0.61%	大買/鉅額交易
2021/07/23	0	0.00	40	60.41	60.30	-40	47,224	-0.08%
2021/07/22	36	59.69	476	59.87	60.10	-440	46,760	-0.94%	大賣/鉅額交易
2021/07/21	220	58.32	30	58.30	58.30	190	46,106	0.41%	大買/鉅額交易
2021/07/20	363	58.21	75.1	58.04	57.90	287.9	46,010	0.63%	大買/鉅額交易
2021/07/19	124	59.69	112	59.69	59.70	12	45,057	0.03%	大買/大賣/
2021/07/16	1	59.10	68	58.45	59.80	-67	44,842	-0.15%
2021/07/15	1	58.10	173	57.75	58.10	-172	44,376	-0.39%	大賣/鉅額交易
2021/07/14	19	56.76	81	57.01	57.00	-62	44,314	-0.14%
2021/07/13	110.2	56.20	58	56.47	56.10	52.2	44,523	0.12%	大買/
2021/07/12	156	56.03	281	56.27	55.70	-125	44,050	-0.28%	大買/大賣/鉅額交易
2021/07/09	95	53.97	2	53.80	53.80	93	43,356	0.21%
2021/07/08	0	0.00	96	54.58	54.40	-96	43,206	-0.22%
2021/07/07	62.3	53.80	0	0.00	54.00	62.3	43,295	0.14%
2021/07/06	11	54.28	5	54.30	54.10	6	43,898	0.01%
2021/07/05	0	0.00	25	54.30	54.20	-25	44,023	-0.06%
2021/07/02	5	54.10	0	0.00	53.90	5	44,053	0.01%
2021/07/01	10	53.80	0	0.00	53.90	10	44,129	0.02%
2021/06/30	0	0.00	1	54.00	53.90	-1	44,225	0.00%
2021/06/29	50	53.99	5	53.90	53.70	45	44,258	0.10%
2021/06/28	70	54.26	0	0.00	54.30	70	44,316	0.16%
2021/06/25	1	54.40	30	54.53	54.30	-29	44,617	-0.06%
2021/06/24	26	53.57	0	0.00	53.80	26	44,881	0.06%
2021/06/23	1	54.10	54	53.58	54.10	-53	45,398	-0.12%
2021/06/22	6	52.53	18	52.78	52.60	-12	45,248	-0.03%
2021/06/21	138	52.12	86	52.00	52.00	52	45,507	0.11%	大買/
2021/06/18	29	53.59	1	53.60	53.60	28	45,701	0.06%
2021/06/17	7	53.83	0	0.00	54.00	7	45,680	0.02%
2021/06/16	10.5	54.10	16	54.28	54.30	-5.5	46,507	-0.01%
2021/06/11	8	54.56	21	54.79	54.50	-13	46,897	-0.03%
2021/06/10	1	54.10	0	0.00	54.70	1	46,959	0.00%
2021/06/09	46	54.07	28	54.30	54.30	18	47,718	0.04%
2021/06/08	9	54.62	0	0.00	54.80	9	48,075	0.02%
2021/06/07	31	53.96	3	54.77	54.70	28	49,977	0.06%
2021/06/04	34	55.11	31	55.01	55.00	3	50,528	0.01%
2021/06/03	93	55.80	1	55.80	55.80	92	51,515	0.18%
2021/06/02	0	0.00	3	55.93	56.30	-3	51,779	-0.01%
2021/06/01	5	55.60	8	55.86	55.80	-3	51,618	-0.01%
2021/05/31	35	55.79	36.1	56.05	55.90	-1.1	51,771	0.00%
2021/05/28	1	55.60	120	54.94	55.50	-119	51,748	-0.23%	大賣/鉅額交易
2021/05/27	91	53.27	49	53.89	54.40	42	51,388	0.08%
2021/05/26	10	53.80	6	54.00	54.40	4	51,390	0.01%
2021/05/25	15	54.29	56	54.49	54.30	-41	52,113	-0.08%
2021/05/24	71	53.60	5	53.70	53.90	66	52,112	0.13%
2021/05/21	36	54.98	20	55.02	54.20	16	52,164	0.03%
2021/05/20	24	53.41	0	0.00	53.30	24	51,138	0.05%
2021/05/19	4	54.03	65	54.12	54.30	-61	50,805	-0.12%
2021/05/18	38.1	53.38	52	53.19	53.50	-13.9	50,042	-0.03%
2021/05/17	50	49.09	129.1	49.11	48.65	-79.1	49,415	-0.16%	大賣/
2021/05/14	127	51.98	1	51.40	51.50	126	48,429	0.26%	大買/鉅額交易
2021/05/13	113.2	51.14	109.3	51.38	51.10	3.9	47,837	0.01%	大買/大賣/
2021/05/12	137.8	54.03	95	53.30	52.30	42.8	46,707	0.09%	大買/
2021/05/11	42	57.07	37.7	57.17	56.60	4.3	44,799	0.01%
2021/05/10	21	56.63	25	56.70	58.20	-4	42,722	-0.01%
2021/05/07	6	54.93	26	55.02	55.10	-20	41,585	-0.05%
2021/05/06	4.1	54.59	5	54.08	54.40	-0.9	41,421	0.00%
2021/05/05	3	53.07	74	53.21	53.60	-71	40,596	-0.17%
2021/05/04	13.1	52.46	38.3	51.52	51.70	-25.2	39,590	-0.06%
2021/05/03	55.1	53.37	3	53.87	52.60	52.1	38,914	0.13%
2021/04/29	8	52.55	1	52.40	52.30	7	38,083	0.02%
2021/04/28	20	52.90	21	52.86	53.00	-1	37,858	0.00%
2021/04/27	0	52.50	7	52.34	52.90	-7	37,854	-0.02%
2021/04/26	15	52.30	3.3	51.77	52.10	11.7	37,332	0.03%
2021/04/23	2	51.00	11	50.89	50.90	-9	37,028	-0.02%
2021/04/22	20	51.70	230	51.15	50.70	-210	37,188	-0.56%	大賣/鉅額交易
2021/04/21	4	50.43	0	0.00	50.90	4	36,739	0.01%
2021/04/20	12	51.58	14	51.19	51.40	-2	36,446	-0.01%
2021/04/19	8	50.44	16	50.82	51.60	-8	36,139	-0.02%
2021/04/16	5	49.60	21.2	49.56	49.85	-16.2	35,728	-0.05%
2021/04/15	2.1	49.80	10	49.58	49.80	-8	36,111	-0.02%
2021/04/14	2	48.50	28	48.58	48.55	-26	35,836	-0.07%
2021/04/13	33.1	49.36	2	49.20	49.00	31.1	35,813	0.09%
2021/04/12	28.1	48.71	26	48.78	48.80	2.1	35,490	0.01%
2021/04/09	3	47.13	11	47.21	47.25	-8	34,922	-0.02%
2021/04/08	10	47.68	2	47.73	47.65	8	34,974	0.02%
2021/04/07	3	47.68	0	0.00	48.00	3	35,423	0.01%
2021/04/06	0	0.00	1	47.90	48.00	-1	35,289	0.00%
2021/04/01	2	47.98	0	0.00	47.95	2	35,054	0.01%
2021/03/31	1	48.10	8	47.98	47.95	-7	34,785	-0.02%
2021/03/30	0	0.00	22	48.00	48.00	-22	34,421	-0.06%
2021/03/29	0	47.95	12	48.02	48.00	-11.9	34,025	-0.04%
2021/03/26	0	0.00	20	47.35	47.60	-20	33,554	-0.06%
2021/03/25	0	0.00	24	46.97	46.85	-24	32,936	-0.07%
2021/03/24	33	46.35	138	46.31	46.50	-105	32,734	-0.32%	大賣/鉅額交易
2021/03/23	5	46.53	88	46.81	46.80	-83	32,299	-0.26%
2021/03/22	23	44.70	30	45.32	45.60	-7	31,355	-0.02%
2021/03/19	137	44.81	130	44.62	44.60	7	31,210	0.02%	大買/大賣/
2021/03/18	22.4	45.51	1	45.95	45.45	21.4	30,492	0.07%
2021/03/17	8.2	45.98	3	45.75	45.80	5.2	30,786	0.02%
2021/03/16	8	46.42	0.1	46.40	46.45	7.9	30,652	0.03%
2021/03/15	11	46.64	62	46.91	46.70	-51	30,476	-0.17%
2021/03/12	21.4	45.51	22	45.81	45.90	-0.6	29,745	0.00%
2021/03/11	38	46.07	63	46.14	45.75	-25	29,369	-0.09%
2021/03/10	2	44.30	5	44.46	44.55	-3	27,637	-0.01%
2021/03/09	13	44.08	20	43.76	44.30	-7	27,111	-0.03%
2021/03/08	0	0.00	5	43.00	42.90	-5	26,040	-0.02%
2021/03/04	1	42.05	0.1	42.25	42.35	0.9	26,329	0.00%
2021/03/03	0	42.65	2.1	42.55	42.55	-2	26,140	-0.01%
2021/03/02	2	42.43	0	0.00	41.90	2	25,848	0.01%
2021/02/26	1	42.65	6	43.09	41.95	-5	25,574	-0.02%
2021/02/25	0	0.00	10.1	43.41	43.60	-10.1	24,484	-0.04%
2021/02/24	0	0.00	14.4	42.69	42.65	-14.4	23,685	-0.06%
2021/02/23	3	42.80	3	42.40	42.70	0	23,411	0.00%
2021/02/22	1	41.90	0	0.00	42.05	1	23,044	0.00%
2021/02/19	225	41.99	20	41.95	41.85	205	23,212	0.88%	大買/鉅額交易
2021/02/18	1	42.35	13	42.20	42.20	-12	23,510	-0.05%
2021/02/17	11.4	41.40	6	41.60	41.95	5.4	23,256	0.02%
2021/02/05	0.7	40.70	0	0.00	40.60	0.7	22,569	0.00%
2021/02/04	1.6	40.66	1	40.50	40.70	0.6	22,690	0.00%
2021/02/03	1	40.35	6	40.36	40.30	-5	23,248	-0.02%
2021/02/02	1.1	40.30	0	0.00	40.30	1.1	23,781	0.00%
2021/02/01	0	0.00	5	39.99	39.90	-5	23,619	-0.02%
2021/01/29	1.3	39.98	31	39.95	39.90	-29.7	23,454	-0.13%
2021/01/28	6	40.13	0	0.00	40.10	6	23,051	0.03%
2021/01/27	2	40.55	1	40.55	40.50	1	22,758	0.00%
2021/01/26	6	40.64	5	40.54	40.50	1	22,636	0.00%
2021/01/25	1	40.75	7	40.96	41.00	-6	22,281	-0.03%
2021/01/22	5	40.58	0	0.00	40.55	5	22,278	0.02%
2021/01/21	2	40.70	0	0.00	40.65	2	22,163	0.01%
2021/01/20	10	40.94	0	0.00	40.65	10	22,023	0.05%
2021/01/19	5	41.49	15	41.39	41.35	-10	21,456	-0.05%
2021/01/18	0	0.00	2	41.20	41.20	-2	21,418	-0.01%
2021/01/15	4	42.00	5	41.86	41.80	-1	21,144	0.00%
2021/01/14	1	42.25	2	42.35	42.50	-1	20,941	0.00%
2021/01/13	12	42.31	21	42.40	42.40	-9	20,773	-0.04%
2021/01/12	13	42.48	0	0.00	42.30	13	20,539	0.06%
2021/01/11	151	42.44	104	42.62	42.60	47	20,111	0.23%	大買/大賣/
2021/01/08	0	0.00	5	42.69	42.85	-5	19,630	-0.03%
2021/01/07	0	0.00	3	41.97	41.90	-3	19,033	-0.02%
2021/01/06	1	41.55	2	41.55	41.55	-1	18,772	-0.01%
2021/01/05	1	42.05	2	42.10	42.10	-1	18,538	-0.01%
2021/01/04	0	0.00	2.4	41.84	42.05	-2.4	18,450	-0.01%
2020/12/31	100	42.40	0	0.00	42.25	100	18,361	0.54%
2020/12/30	3	42.05	12	42.03	42.20	-9	18,042	-0.05%
2020/12/29	0.8	41.35	3	41.33	41.35	-2.2	17,439	-0.01%
2020/12/28	1	41.15	8.6	41.19	41.30	-7.6	17,426	-0.04%
2020/12/24	1	41.00	0	0.00	41.00	1	17,480	0.01%
2020/12/23	5	40.99	2	40.95	40.95	3	17,482	0.02%
2020/12/22	2	41.15	0	0.00	41.05	2	17,563	0.01%
2020/12/21	4.2	41.10	0	0.00	41.55	4.2	17,838	0.02%
2020/12/18	41	41.10	40.2	41.20	41.20	0.8	17,909	0.00%
2020/12/17	0	0.00	1	41.15	41.35	-1	17,886	-0.01%
2020/12/16	0.3	41.25	45	41.55	41.55	-44.7	18,034	-0.25%
2020/12/15	41	41.02	40	41.10	41.10	1	18,107	0.01%
2020/12/11	1	42.00	7	41.80	41.95	-6	17,874	-0.03%
2020/12/10	2	41.30	5	41.29	41.45	-3	17,252	-0.02%
2020/12/09	1	40.75	2	40.70	41.00	-1	16,918	-0.01%
2020/12/08	1	40.40	1	40.60	40.95	0	16,800	0.00%
2020/12/07	0	0.00	3	40.88	40.95	-3	16,625	-0.02%
2020/12/04	6	40.29	0	0.00	40.75	6	16,401	0.04%
2020/12/03	4	40.38	0	0.00	40.30	4	16,082	0.02%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/12/01	10	40.47	2	40.70	40.70	8	15,754	0.05%
2020/11/30	17	40.92	0	0.00	40.40	17	15,706	0.11%
2020/11/27	11	41.30	5	41.30	41.35	6	15,118	0.04%
2020/11/26	16	41.40	1	41.50	41.50	15	15,129	0.10%
2020/11/25	1	41.45	6	41.75	41.45	-5	15,243	-0.03%
2020/11/24	0	0.00	4	41.53	41.50	-4	15,216	-0.03%
2020/11/23	5	41.65	3	41.70	41.70	2	15,219	0.01%
2020/11/20	5	41.10	0	0.00	41.30	5	15,158	0.03%
2020/11/19	10	41.45	0	0.00	41.50	10	15,078	0.07%
2020/11/18	4	41.60	3	41.73	41.80	1	14,889	0.01%
2020/11/17	0	0.00	6	41.38	41.50	-6	14,523	-0.04%
2020/11/16	0	0.00	6	40.92	40.95	-6	14,234	-0.04%
2020/11/12	9	40.39	5	40.75	40.55	4	14,160	0.03%
2020/11/11	1	40.65	6	41.00	41.25	-5	13,958	-0.04%
2020/11/10	0	0.00	8	40.10	40.40	-8	13,287	-0.06%
2020/11/09	5	39.45	10	39.55	39.60	-5	12,736	-0.04%
2020/11/06	1	39.30	4	39.20	39.30	-3	12,766	-0.02%
2020/11/04	0	0.00	1	39.00	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	5	38.88	38.90	-5	12,916	-0.04%
2020/11/02	2	38.38	8	38.48	38.65	-6	12,939	-0.05%
2020/10/30	2	38.35	1	38.45	38.40	1	12,953	0.01%
2020/10/29	13	38.23	0	0.00	38.15	13	12,795	0.10%
2020/10/28	1	38.45	0	0.00	38.60	1	12,906	0.01%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	22	38.70	2	38.80	38.95	20	13,285	0.15%
2020/10/23	3	38.55	0	0.00	38.60	3	13,364	0.02%
2020/10/22	5	38.52	1	38.55	38.50	4	13,557	0.03%
2020/10/21	9	38.35	0	0.00	38.40	9	13,560	0.07%
2020/10/20	3	38.25	5	38.20	38.45	-2	13,633	-0.01%
2020/10/19	1	38.35	0	0.00	38.40	1	13,674	0.01%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	11	38.26	0	0.00	38.20	11	13,918	0.08%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/12	0	0.00	1	38.60	38.60	-1	13,841	-0.01%
2020/10/08	2	38.43	0	0.00	38.45	2	13,875	0.01%
2020/10/07	5	38.68	1	38.65	38.60	4	13,829	0.03%
2020/10/05	3	38.50	1	38.55	38.45	2	14,007	0.01%
2020/09/30	2	38.60	0	0.00	38.60	2	14,128	0.01%
2020/09/28	7	38.45	0	0.00	38.55	7	14,372	0.05%
2020/09/25	3	38.05	2	38.25	38.10	1	14,579	0.01%
2020/09/24	72	38.10	20	38.00	38.00	52	14,574	0.36%
2020/09/23	2	38.78	3	38.72	39.00	-1	14,327	-0.01%
2020/09/22	3.2	38.94	10	38.95	39.00	-6.9	14,432	-0.05%
2020/09/21	25	39.27	17	39.10	39.10	8	14,877	0.05%
2020/09/18	6	39.59	0	0.00	39.50	6	14,881	0.04%
2020/09/17	7.1	39.73	0	0.00	39.65	7.1	14,810	0.05%
2020/09/16	0	0.00	5	40.07	40.20	-5	14,831	-0.03%
2020/09/15	4	40.03	0	0.00	40.10	4	14,830	0.03%
2020/09/14	12	39.90	10	40.10	40.10	2	14,989	0.01%
2020/09/11	0.1	39.90	1	39.90	39.90	-0.9	15,115	-0.01%
2020/09/10	1	39.45	0	0.00	39.75	1	15,285	0.01%
2020/09/09	21	39.15	20	39.35	39.45	1	15,487	0.01%
2020/09/08	0	0.00	1	39.40	39.55	-1	15,642	-0.01%
2020/09/07	2	39.40	0	0.00	39.35	2	15,853	0.01%
2020/09/04	3	39.48	0	0.00	39.45	3	16,308	0.02%
2020/09/03	2	39.95	0	0.00	39.85	2	16,380	0.01%
2020/09/02	3	39.55	0	0.00	39.55	3	16,465	0.02%
2020/09/01	5	39.77	0	0.00	39.85	5	16,564	0.03%
2020/08/31	6	39.89	0	0.00	39.85	6	16,599	0.04%
2020/08/28	2	40.03	0	0.00	39.95	2	16,722	0.01%
2020/08/27	2	40.25	0	0.00	40.00	2	17,168	0.01%
2020/08/26	2	40.25	0	0.00	40.55	2	17,279	0.01%
2020/08/25	8	40.43	3	40.35	40.50	5	17,329	0.03%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	11	39.88	5	39.85	39.85	6	17,819	0.03%
2020/08/20	24	40.10	7	40.16	39.80	17	17,855	0.10%
2020/08/19	2	40.73	3.1	40.65	40.55	-1.1	17,898	-0.01%
2020/08/18	2	40.55	0	0.00	40.60	2	17,722	0.01%
2020/08/17	9	40.60	0	0.00	40.70	9	17,842	0.05%
2020/08/14	2	40.35	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0	0.00	3	40.65	40.70	-3	17,963	-0.02%
2020/08/12	14	40.09	5	40.16	40.45	9	17,944	0.05%
2020/08/11	5	40.00	2	39.95	39.95	3	17,791	0.02%
2020/08/10	3	40.38	3	40.28	40.45	0	17,663	0.00%
2020/08/07	5	39.91	3	39.85	39.85	2	17,607	0.01%
2020/08/06	0	0.00	1	40.00	40.20	-1	17,597	-0.01%
2020/08/05	0	0.00	3	39.87	39.85	-3	17,608	-0.02%
2020/08/04	0	0.00	4	39.56	39.80	-4	17,688	-0.02%
2020/08/03	3	39.27	0.4	39.45	39.25	2.6	17,735	0.01%
2020/07/31	8	39.72	0	0.00	39.60	8	17,563	0.05%
2020/07/30	12	40.04	4	40.09	40.10	8	17,425	0.05%
2020/07/29	5	40.20	0	0.00	40.10	5	17,321	0.03%
2020/07/28	0	0.00	1	39.80	39.65	-1	17,566	-0.01%
2020/07/27	0	0.00	1	40.00	39.75	-1	17,939	-0.01%
2020/07/17	2	40.55	0	0.00	40.50	2	17,823	0.01%
2020/07/16	1	40.70	5	40.65	40.55	-4	17,975	-0.02%
2020/07/15	20	40.70	1	40.70	40.65	19	17,924	0.11%
2020/07/13	0	0.00	2	40.83	40.95	-2	18,211	-0.01%
2020/07/10	1	40.45	5	40.30	40.25	-4	18,277	-0.02%
2020/07/09	3	41.00	6	40.73	40.60	-3	18,417	-0.02%
2020/07/08	1	40.90	0	0.00	40.95	1	18,388	0.01%
2020/07/07	0	0.00	0.4	40.95	40.95	-0.4	18,681	0.00%
2020/07/06	0	0.00	12	41.19	41.25	-12	18,613	-0.06%
2020/07/02	0	0.00	1	40.40	40.30	-1	18,729	-0.01%
2020/07/01	0	0.00	23	40.18	40.35	-23	18,993	-0.12%
2020/06/24	4	42.25	0	0.00	42.20	4	18,341	0.02%
2020/06/23	0	0.00	2	42.25	42.30	-2	18,481	-0.01%
2020/06/22	0	0.00	5	42.06	42.10	-5	18,405	-0.03%
2020/06/19	1	42.05	1	42.05	42.10	0	18,574	0.00%
2020/06/17	1.2	41.84	3	42.05	42.20	-1.8	18,642	-0.01%
2020/06/16	0	0.00	6	41.48	41.90	-6	19,027	-0.03%
2020/06/15	5	41.10	3	41.55	40.90	2	19,490	0.01%
2020/06/12	1	40.50	10	40.60	40.70	-9	19,726	-0.05%
2020/06/11	12	41.54	9.2	41.67	41.00	2.8	20,145	0.01%
2020/06/10	0.5	42.15	8	42.21	42.35	-7.5	20,108	-0.04%
2020/06/08	2	41.93	1	41.70	41.90	1	21,246	0.00%
2020/06/05	0	0.00	1	41.70	41.60	-1	21,311	0.00%
2020/06/04	77.5	41.60	2	41.53	41.55	75.5	21,536	0.35%
2020/06/03	3	40.80	7	41.01	41.40	-4	21,897	-0.02%
2020/06/02	0	0.00	1.3	40.38	40.35	-1.3	21,748	-0.01%
2020/06/01	1	40.25	1	40.20	40.25	0	21,626	0.00%
2020/05/29	0	0.00	2	39.88	40.05	-2	21,638	-0.01%
2020/05/28	2	40.10	0	0.00	39.50	2	21,492	0.01%
2020/05/27	0	0.00	11	40.15	40.15	-11	21,928	-0.05%
2020/05/26	0	0.00	1	39.65	39.90	-1	22,372	0.00%
2020/05/25	10	38.90	0	0.00	39.15	10	22,190	0.05%
2020/05/22	0	0.00	1	39.55	39.25	-1	22,264	0.00%
2020/05/21	0	0.00	10	39.86	39.95	-10	22,347	-0.04%
2020/05/20	1	39.65	2	39.63	39.65	-1	22,296	0.00%
2020/05/19	6	39.48	1	39.40	39.45	5	22,238	0.02%
2020/05/18	1	38.95	5	39.05	39.00	-4	22,156	-0.02%
2020/05/15	0	0.00	1	39.10	39.05	-1	22,160	0.00%
2020/05/14	1	39.20	1	39.30	39.15	0	22,118	0.00%
2020/05/13	9	39.45	30	39.40	39.55	-21	22,045	-0.10%
2020/05/12	1	39.45	3	39.50	39.60	-2	22,039	-0.01%
2020/05/11	0.3	39.70	6	39.72	39.60	-5.7	22,106	-0.03%
2020/05/07	2	39.03	0	0.00	38.85	2	22,167	0.01%
2020/05/05	1	39.10	10	39.10	38.90	-9	22,223	-0.04%
2020/05/04	1	38.70	1	38.70	38.80	0	22,279	0.00%
2020/04/30	47	39.44	10	39.73	39.90	37	22,046	0.17%
2020/04/29	0	0.00	19	38.69	38.45	-19	21,797	-0.09%
2020/04/28	3	37.97	30	38.05	38.00	-27	21,841	-0.12%
2020/04/27	1	37.85	2	37.80	38.00	-1	22,663	0.00%
2020/04/24	30	37.15	0	0.00	37.05	30	22,655	0.13%
2020/04/23	1	37.35	0	0.00	37.25	1	22,786	0.00%
2020/04/22	2	36.88	1	37.10	37.20	1	22,804	0.00%
2020/04/21	4	37.03	1	37.00	37.00	3	22,784	0.01%
2020/04/20	0	0.00	62	38.05	38.00	-62	22,772	-0.27%
2020/04/17	15	38.33	22	38.44	38.20	-7	23,025	-0.03%
2020/04/16	1	37.70	2	37.60	37.80	-1	22,915	0.00%
2020/04/15	5	38.19	1	38.20	38.30	4	22,791	0.02%
2020/04/14	15.2	37.95	3	37.95	38.00	12.2	22,766	0.05%
2020/04/13	13	37.46	11	37.44	37.40	2	22,579	0.01%
2020/04/10	2	37.70	6	37.15	37.80	-4	22,597	-0.02%
2020/04/09	10	36.25	1	36.20	36.20	9	22,305	0.04%
2020/04/08	60	35.75	1	35.80	35.75	59	22,189	0.27%
2020/04/07	3	35.25	0	0.00	35.35	3	21,984	0.01%
2020/04/06	3.2	35.16	0	0.00	35.05	3.2	21,787	0.01%
2020/04/01	0	0.00	22	35.49	35.25	-22	21,471	-0.10%
2020/03/31	1	35.30	0	0.00	35.30	1	21,392	0.00%
2020/03/30	1	35.20	4	35.39	35.80	-3	21,116	-0.01%
2020/03/27	7	35.81	1	35.95	35.80	6	20,967	0.03%
2020/03/26	31	35.40	0	0.00	35.25	31	20,711	0.15%
2020/03/25	3	35.67	7	35.40	35.30	-4	20,728	-0.02%
2020/03/24	2	34.95	3	35.08	34.65	-1	20,552	0.00%
2020/03/23	5	34.36	1	34.15	34.15	4	20,477	0.02%
2020/03/20	27	35.10	13	35.32	35.10	14	20,413	0.07%
2020/03/19	19	33.89	24	34.01	34.00	-5	19,997	-0.03%
2020/03/18	5	34.90	3	34.98	34.65	2	19,782	0.01%
2020/03/17	12.1	34.98	13	35.07	35.00	-0.9	19,559	0.00%
2020/03/16	15.1	36.06	10.3	36.00	35.80	4.8	19,289	0.03%
2020/03/13	34	35.33	22	36.21	37.00	12	18,926	0.06%
2020/03/12	23.6	37.88	37	37.74	37.50	-13.4	18,171	-0.07%
2020/03/11	10	38.97	10	39.00	38.60	0	17,595	0.00%
2020/03/10	3	38.92	5	38.70	39.00	-2	17,509	-0.01%
2020/03/09	12	38.70	9	38.70	38.55	3	17,666	0.02%
2020/03/06	4	39.54	0	0.00	39.50	4	16,962	0.02%
2020/03/05	1	40.15	0	0.00	40.15	1	16,604	0.01%
2020/03/04	1	39.85	1	39.75	39.75	0	16,734	0.00%
2020/03/03	1	39.95	0	0.00	39.80	1	16,625	0.01%
2020/03/02	7.1	39.54	1	39.60	39.50	6.1	16,401	0.04%
2020/02/27	3	40.32	0	0.00	40.05	3	16,358	0.02%
2020/02/26	3	40.42	3	40.65	40.65	0	15,944	0.00%
2020/02/24	5	40.90	0	0.00	40.85	5	15,822	0.03%
2020/02/21	8	41.39	0	0.00	41.30	8	15,705	0.05%
2020/02/20	0	0.00	1.1	41.74	41.60	-1.1	15,756	-0.01%
2020/02/17	4	41.35	0	0.00	41.40	4	15,918	0.03%
2020/02/14	10	41.60	0	0.00	41.65	10	15,980	0.06%
2020/02/13	3	41.63	2	41.70	41.60	1	16,248	0.01%
2020/02/12	0	0.00	5	41.92	41.80	-5	16,482	-0.03%
2020/02/11	0	0.00	2	41.65	41.65	-2	16,604	-0.01%
2020/02/10	2	40.75	0	0.00	40.90	2	17,085	0.01%
2020/02/07	1	40.95	0	0.00	41.05	1	18,245	0.01%
2020/02/06	3.1	41.35	0	0.00	41.50	3.1	18,469	0.02%
2020/02/05	1	40.60	0	0.00	40.95	1	18,523	0.01%
2020/02/04	0	0.00	5	40.54	40.70	-5	18,629	-0.03%
2020/02/03	5	40.08	1	39.95	40.20	4	18,821	0.02%
2020/01/31	17	40.79	14	40.83	40.65	3	18,706	0.02%
2020/01/30	6	41.38	57	41.14	40.60	-51	18,516	-0.28%
2020/01/20	0	0.00	1	43.10	43.10	-1	17,715	-0.01%
2020/01/17	0	0.00	2	43.00	43.10	-2	17,677	-0.01%
2020/01/16	0	0.00	13	42.87	42.95	-13	17,637	-0.07%
2020/01/15	3	42.75	0.1	42.85	42.90	2.9	17,693	0.02%
2020/01/13	6	42.72	4	42.71	42.85	2	17,602	0.01%
2020/01/10	2	42.03	1	42.05	42.05	1	17,528	0.01%
2020/01/08	10	41.95	0	0.00	41.80	10	17,684	0.06%
2020/01/07	0	0.00	5	42.22	42.20	-5	17,626	-0.03%
2020/01/06	1	42.25	2	42.25	42.25	-1	17,702	-0.01%
2020/01/03	10	42.75	5	42.70	42.80	5	17,577	0.03%
2020/01/02	0	0.00	2	42.63	42.55	-2	17,567	-0.01%
2019/12/31	1	42.55	0	0.00	42.55	1	17,551	0.01%
2019/12/30	2	42.55	0	0.00	42.70	2	17,595	0.01%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/26	1	42.65	1	42.65	42.65	0	17,649	0.00%
2019/12/24	4	42.66	10	42.70	42.65	-6	17,858	-0.03%
2019/12/23	4	42.65	0	0.00	42.80	4	17,963	0.02%
2019/12/20	0	0.00	26	42.75	42.80	-26	17,985	-0.14%
2019/12/19	3	42.80	41	42.80	42.70	-38	17,911	-0.21%
2019/12/18	0	0.00	2	43.00	43.00	-2	17,810	-0.01%
2019/12/17	7	42.81	1	42.65	42.95	6	17,822	0.03%
2019/12/16	2	42.80	10	42.86	42.90	-8	17,741	-0.05%
2019/12/13	2	42.78	11	42.77	42.90	-9	17,562	-0.05%
2019/12/12	8	42.45	6	42.54	42.45	2	17,156	0.01%
2019/12/11	12.3	42.05	18	42.31	42.40	-5.8	16,948	-0.03%
2019/12/10	0	0.00	8	41.68	41.70	-8	16,686	-0.05%
2019/12/09	6	41.26	0.2	41.40	41.30	5.8	16,725	0.03%
2019/12/06	16	41.23	0	0.00	41.25	16	16,803	0.10%
2019/12/05	12	41.43	4	41.44	41.50	8	16,719	0.05%
2019/12/04	11	41.31	10	41.25	41.30	1	16,638	0.01%
2019/12/03	2	41.68	3	41.78	41.75	-1	16,293	-0.01%
2019/12/02	2	41.55	0	0.00	41.65	2	16,325	0.01%
2019/11/29	7	41.86	1	41.85	41.70	6	16,305	0.04%
2019/11/28	0.1	42.35	0	0.00	42.35	0.1	16,108	0.00%
2019/11/27	1	42.25	0	0.00	42.30	1	16,237	0.01%
2019/11/26	7	42.36	0	0.00	42.00	7	16,257	0.04%
2019/11/25	0	0.00	14	42.46	42.50	-14	15,681	-0.09%
2019/11/21	1	42.05	10	41.95	42.05	-9	15,785	-0.06%
2019/11/20	2	42.35	0	0.00	42.30	2	15,725	0.01%
2019/11/19	1	42.65	0	0.00	42.70	1	15,676	0.01%
2019/11/18	10	42.75	6.1	42.65	42.75	3.9	15,622	0.03%
2019/11/15	0	0.00	1	42.45	42.55	-1	15,615	-0.01%
2019/11/14	6	42.22	0	0.00	42.15	6	15,650	0.04%
2019/11/13	5	42.49	0	0.00	42.35	5	16,314	0.03%
2019/11/12	2	42.83	8	42.90	42.80	-6	16,422	-0.04%
2019/11/11	1	42.25	4	42.55	42.25	-3	16,218	-0.02%
2019/11/08	27	42.64	17	42.69	42.70	10	16,126	0.06%
2019/11/07	24	43.33	44	43.19	42.90	-20	15,987	-0.13%
2019/11/06	19	42.29	22	42.27	43.00	-3	15,346	-0.02%
2019/11/05	6	41.25	13	41.27	41.45	-7	14,376	-0.05%
2019/11/04	1	40.25	3	40.82	40.95	-2	14,252	-0.01%
2019/11/01	13	40.35	0	0.00	40.10	13	14,271	0.09%
2019/10/31	11	40.60	0	0.00	40.30	11	14,303	0.08%
2019/10/29	0	0.00	1	41.15	41.15	-1	14,014	-0.01%
2019/10/28	0	0.00	1.1	41.04	41.00	-1.1	13,915	-0.01%
2019/10/25	0	0.00	1	41.25	41.00	-1	13,828	-0.01%
2019/10/23	6	41.03	0	0.00	40.95	6	13,685	0.04%
2019/10/22	3	41.38	0	0.00	41.50	3	13,627	0.02%
2019/10/17	1	41.00	23	41.09	41.30	-22	13,439	-0.16%
2019/10/16	33	40.82	2	41.15	41.10	31	13,435	0.23%
2019/10/15	8	40.63	1	40.65	40.55	7	13,414	0.05%
2019/10/14	1	40.75	0	0.00	40.65	1	13,459	0.01%
2019/10/08	0	0.00	11	40.76	40.50	-11	13,540	-0.08%
2019/10/07	3	40.48	0	0.00	40.40	3	13,502	0.02%
2019/10/04	0	0.00	2	40.53	40.60	-2	13,625	-0.01%
2019/10/03	8	40.38	0	0.00	40.30	8	13,615	0.06%
2019/10/02	3	40.97	0	0.00	40.90	3	13,633	0.02%
2019/10/01	1	41.25	2	41.35	41.25	-1	13,634	-0.01%
2019/09/27	15	41.03	0	0.00	40.90	15	13,616	0.11%
2019/09/26	0	0.00	10	41.40	41.20	-10	13,673	-0.07%
2019/09/25	2	41.35	0	0.00	41.45	2	13,724	0.01%
2019/09/24	0	0.00	3	41.40	41.60	-3	14,042	-0.02%
2019/09/23	6	41.23	22	41.25	41.15	-16	14,358	-0.11%
2019/09/19	0	0.00	7	41.81	41.85	-7	14,570	-0.05%
2019/09/18	1	41.75	0	0.00	41.75	1	14,537	0.01%
2019/09/17	1	41.55	12	41.62	41.65	-11	14,537	-0.08%
2019/09/12	0	0.00	7	41.56	41.50	-7	14,586	-0.05%
2019/09/11	2	41.25	2	41.40	41.40	0	14,658	0.00%
2019/09/10	0	0.00	14	41.28	41.40	-14	14,594	-0.10%
2019/09/09	0	0.00	1	41.00	40.95	-1	14,497	-0.01%
2019/09/06	0	0.00	20	40.59	40.80	-20	14,462	-0.14%
2019/09/05	5	40.35	10	40.21	40.50	-5	14,418	-0.03%
2019/09/04	1	39.95	2	39.85	39.95	-1	14,295	-0.01%
2019/09/03	2	39.80	0	0.00	39.80	2	14,539	0.01%
2019/09/02	5	40.02	0	0.00	39.95	5	14,675	0.03%
2019/08/30	1	39.65	0	0.00	40.15	1	14,765	0.01%
2019/08/29	2	39.50	0	0.00	39.50	2	14,673	0.01%
2019/08/28	16	39.93	3	39.92	39.95	13	14,763	0.09%
2019/08/27	0	0.00	3	39.75	39.75	-3	14,766	-0.02%
2019/08/26	4	39.35	0	0.00	39.50	4	14,823	0.03%
2019/08/23	12	39.76	3	39.82	39.85	9	14,870	0.06%
2019/08/22	1	39.45	2	39.65	39.45	-1	14,954	-0.01%
2019/08/21	5	39.50	0	0.00	39.50	5	16,263	0.03%
2019/08/20	1	39.70	20	39.80	39.70	-19	16,260	-0.12%
2019/08/19	0	0.00	6	39.85	40.00	-6	16,339	-0.04%
2019/08/16	3	39.07	2	39.83	39.55	1	16,312	0.01%
2019/08/15	8	39.39	0	0.00	39.35	8	15,763	0.05%
2019/08/14	1	39.75	0	0.00	39.75	1	15,935	0.01%
2019/08/13	2	39.93	0	0.00	39.80	2	16,024	0.01%
2019/08/12	0	0.00	4	40.18	40.00	-4	16,218	-0.02%
2019/08/08	0	0.00	3	40.05	39.95	-3	16,545	-0.02%
2019/08/07	12	39.74	8	39.70	39.80	4	16,841	0.02%
2019/08/06	3	39.50	4	39.73	39.90	-1	17,733	-0.01%
2019/08/05	11	40.00	0	0.00	39.95	11	18,089	0.06%
2019/08/02	9	40.12	0	0.00	40.10	9	18,151	0.05%
2019/08/01	1	40.50	4	40.55	40.50	-3	18,301	-0.02%
2019/07/31	2	40.98	0	0.00	40.80	2	18,319	0.01%
2019/07/30	3	41.18	0	0.00	41.10	3	18,294	0.02%
2019/07/29	3	41.18	0	0.00	41.20	3	18,573	0.02%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	2	41.23	0	0.00	41.20	2	19,265	0.01%
2019/07/24	3	41.22	0	0.00	41.15	3	19,348	0.02%
2019/07/23	26	41.25	0	0.00	41.20	26	19,390	0.13%
2019/07/22	6	41.19	0	0.00	41.40	6	19,369	0.03%
2019/07/19	13	41.23	0	0.00	41.05	13	19,374	0.07%
2019/07/18	2	41.15	1	41.15	41.10	1	19,312	0.01%
2019/07/17	1	41.40	0	0.00	41.30	1	19,217	0.01%
2019/07/16	2	41.60	0	0.00	41.55	2	18,975	0.01%
2019/07/15	2	41.55	0	0.00	41.65	2	18,852	0.01%
2019/07/12	15	41.76	0	0.00	41.60	15	18,882	0.08%
2019/07/09	1	41.85	0	0.00	41.85	1	19,150	0.01%
2019/07/05	3	42.32	0	0.00	42.35	3	19,420	0.02%
2019/07/03	2	42.45	0	0.00	42.25	2	19,901	0.01%
2019/07/02	1	42.50	0	0.00	42.65	1	20,241	0.00%
2019/07/01	12	42.25	6	42.50	42.70	6	20,202	0.03%
2019/06/28	1	43.25	2	43.18	43.00	-1	19,887	-0.01%
2019/06/27	25	42.95	8	43.09	43.20	17	19,625	0.09%
2019/06/26	6	42.75	14.1	42.78	42.75	-8.1	19,534	-0.04%
2019/06/25	0	0.00	1	42.60	42.60	-1	19,924	-0.01%
2019/06/24	4	42.28	0	0.00	42.55	4	20,254	0.02%
2019/06/21	2	42.35	0	0.00	42.30	2	20,370	0.01%
2019/06/20	4	42.41	0	0.00	42.55	4	20,422	0.02%
2019/06/19	0	0.00	5	42.51	42.55	-5	20,644	-0.02%
2019/06/18	1	41.85	2	42.10	42.20	-1	20,557	0.00%
2019/06/17	2	41.75	0	0.00	41.65	2	20,707	0.01%
2019/06/14	6	41.40	0	0.00	41.30	6	21,035	0.03%
2019/06/13	10	41.57	0	0.00	41.65	10	21,109	0.05%
2019/06/12	2	41.90	1	41.85	41.90	1	21,261	0.00%
2019/06/11	3	41.70	2	41.88	42.10	1	21,226	0.00%
2019/06/10	0	0.00	3	41.35	41.35	-3	20,962	-0.01%
2019/06/06	1	40.75	0.5	40.95	40.75	0.5	20,938	0.00%
2019/06/05	1	41.10	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	4	41.46	41.45	-4	20,924	-0.02%
2019/06/03	1	41.05	2	40.88	41.05	-1	20,926	0.00%
2019/05/31	3	40.90	2	40.90	40.80	1	20,935	0.00%
2019/05/30	7	40.42	0	0.00	40.50	7	20,823	0.03%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/27	0	0.00	11	40.56	40.75	-11	20,084	-0.05%
2019/05/24	2	40.75	0	0.00	40.60	2	20,117	0.01%
2019/05/23	4	40.91	1	40.85	41.00	3	20,017	0.01%
2019/05/22	8	41.13	1	41.15	41.15	7	20,047	0.03%
2019/05/21	7	41.13	6	41.18	41.50	1	20,045	0.00%
2019/05/20	1	40.25	4	40.25	40.20	-3	19,732	-0.02%
2019/05/17	33	40.09	0	0.00	40.00	33	19,779	0.17%
2019/05/16	14	40.39	102	40.41	40.00	-88	19,523	-0.45%	大賣/
2019/05/15	21	40.98	0	0.00	40.95	21	19,277	0.11%
2019/05/14	86	40.37	12	40.43	40.45	74	19,168	0.39%
2019/05/13	17	42.36	0	0.00	41.95	17	18,279	0.09%
2019/05/10	3	43.48	100	43.20	43.20	-97	17,969	-0.54%
2019/05/09	0	0.00	20	43.80	43.50	-20	18,064	-0.11%
2019/05/08	4	44.05	0	0.00	44.05	4	17,820	0.02%
2019/05/07	3	44.45	0	0.00	44.35	3	17,976	0.02%
2019/05/06	21	44.59	0	0.00	44.50	21	18,096	0.12%
2019/05/03	3	45.38	0	0.00	45.45	3	17,979	0.02%
2019/05/02	0	0.00	4	45.30	45.65	-4	17,838	-0.02%
2019/04/30	1	44.65	2	44.68	44.70	-1	17,602	-0.01%
2019/04/29	25	44.74	0	0.00	44.60	25	17,665	0.14%
2019/04/26	1	44.35	0	0.00	44.50	1	17,852	0.01%
2019/04/25	1	44.40	0	0.00	44.35	1	18,088	0.01%
2019/04/24	0	0.00	1	44.50	44.30	-1	18,414	-0.01%
2019/04/22	2	44.45	1	44.40	44.35	1	19,135	0.01%
2019/04/19	15	44.35	0	0.00	44.35	15	19,298	0.08%
2019/04/17	6	44.12	0	0.00	44.10	6	19,526	0.03%
2019/04/12	2	44.23	0	0.00	44.10	2	19,307	0.01%
2019/04/11	2	44.20	2	44.43	44.15	0	19,349	0.00%
2019/04/10	0	0.00	1	44.35	44.20	-1	19,157	-0.01%
2019/04/09	3	44.20	1	44.20	44.30	2	18,921	0.01%
2019/04/08	6	44.39	1	44.45	44.30	5	18,599	0.03%
2019/04/03	4	44.90	0	0.00	44.80	4	18,081	0.02%
2019/04/02	0	0.00	1	44.90	44.80	-1	18,020	-0.01%
2019/04/01	12	44.97	1	44.95	44.50	11	18,047	0.06%
2019/03/29	2	44.40	0	0.00	44.95	2	17,832	0.01%
2019/03/28	4	44.05	0	0.00	44.00	4	17,709	0.02%
2019/03/27	7	44.67	0	0.00	44.50	7	17,366	0.04%
2019/03/26	7	45.28	0	0.00	45.25	7	17,108	0.04%
2019/03/25	103	45.35	0	0.00	45.40	103	17,067	0.60%	大買/鉅額交易
2019/03/22	52	46.19	100	46.15	46.20	-48	16,893	-0.28%
2019/03/21	1	46.70	0	0.00	46.75	1	16,784	0.01%
2019/03/20	2	46.80	6	46.86	46.95	-4	16,780	-0.02%
2019/03/19	0	0.00	2.3	46.65	46.65	-2.3	16,896	-0.01%
2019/03/18	0	0.00	7	45.57	45.80	-7	16,574	-0.04%
2019/03/15	4	45.10	0	0.00	45.45	4	16,518	0.02%
2019/03/14	3	45.23	0	0.00	45.10	3	16,273	0.02%
2019/03/13	1	45.20	0	0.00	45.15	1	16,385	0.01%
2019/03/11	3	44.55	0	0.00	44.40	3	16,510	0.02%
2019/03/08	0	0.00	5	44.50	44.45	-5	16,503	-0.03%
2019/03/07	1	44.70	0	0.00	44.65	1	16,730	0.01%
2019/03/06	0	0.00	5	44.90	44.95	-5	16,792	-0.03%
2019/03/05	1	44.60	1	44.95	44.60	0	17,051	0.00%
2019/03/04	6	44.48	0	0.00	44.90	6	17,057	0.04%
2019/02/27	1	45.30	3	45.25	45.30	-2	16,897	-0.01%
2019/02/26	3	45.57	12	45.55	45.50	-9	16,689	-0.05%
2019/02/25	40	45.55	4	45.55	45.55	36	16,530	0.22%
2019/02/21	0	0.00	2	45.05	45.40	-2	16,449	-0.01%
2019/02/20	0	0.00	2	45.00	45.15	-2	16,347	-0.01%
2019/02/18	2	44.40	0	0.00	44.40	2	16,200	0.01%
2019/02/15	16	44.43	0	0.00	44.20	16	15,981	0.10%
2019/02/14	8	44.61	0	0.00	44.55	8	15,903	0.05%
2019/02/13	53	44.35	2	44.10	44.30	51	15,657	0.33%
2019/02/12	0	0.00	1	44.10	43.90	-1	15,578	-0.01%
2019/02/11	3	43.57	0	0.00	43.55	3	15,524	0.02%
2019/01/30	5	43.61	0	0.00	43.60	5	15,374	0.03%
2019/01/28	30	43.55	0	0.00	43.80	30	14,887	0.20%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/23	3	43.77	9	44.00	43.75	-6	14,456	-0.04%
2019/01/22	11	44.05	2	44.13	44.20	9	14,399	0.06%
2019/01/21	4	43.83	0	0.00	43.80	4	14,376	0.03%
2019/01/18	53	43.89	0	0.00	43.50	53	14,615	0.36%
2019/01/17	52	43.80	0	0.00	43.80	52	14,497	0.36%
2019/01/16	12	43.60	0	0.00	43.60	12	14,322	0.08%
2019/01/15	9	43.92	1	44.35	43.75	8	14,030	0.06%
2019/01/14	1	44.40	0	0.00	44.40	1	13,493	0.01%
2019/01/11	2	45.55	0	0.00	45.55	2	13,412	0.01%
2019/01/09	0	0.00	2	45.68	45.95	-2	13,385	-0.01%
2019/01/08	1	45.20	0	0.00	45.15	1	13,203	0.01%
2019/01/04	1	44.75	3	44.47	44.55	-2	13,467	-0.01%
2019/01/03	1	45.55	0	0.00	45.15	1	13,852	0.01%
2018/12/28	1	46.70	1	46.80	47.00	0	13,810	0.00%
2018/12/26	3	46.17	0	0.00	46.00	3	14,215	0.02%
2018/12/24	2	46.30	0	0.00	46.50	2	14,365	0.01%
2018/12/21	2	46.93	3.4	46.91	46.95	-1.4	14,474	-0.01%
2018/12/20	1	47.25	0	0.00	47.00	1	14,426	0.01%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0.4	48.25	1	48.05	48.25	-0.7	14,376	0.00%
2018/12/12	2	47.25	0	0.00	47.50	2	14,310	0.01%
2018/12/11	1	47.50	1	47.50	47.60	0	13,953	0.00%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.10	0	0.00	48.15	1	13,964	0.01%
2018/12/06	2	48.05	0	0.00	48.25	2	14,017	0.01%
2018/12/03	2	49.10	1	49.15	49.10	1	13,952	0.01%
2018/11/28	7	48.91	0	0.00	48.80	7	13,485	0.05%
2018/11/27	3	49.08	0	0.00	49.05	3	13,178	0.02%
2018/11/26	5	49.80	0	0.00	49.55	5	13,145	0.04%
2018/11/22	1	50.20	0	0.00	50.40	1	12,878	0.01%
2018/11/20	0	0.00	1.3	50.28	50.20	-1.3	12,820	-0.01%
2018/11/15	1	50.60	0	0.00	50.80	1	12,870	0.01%
2018/11/08	0	0.00	1	50.70	50.90	-1	13,006	-0.01%
2018/11/07	0	0.00	2	50.00	50.10	-2	12,859	-0.02%
2018/11/06	0	0.00	6	49.60	49.40	-6	12,829	-0.05%
2018/10/31	0	0.00	2	48.40	49.00	-2	12,645	-0.02%
2018/10/29	2	47.15	0	0.00	47.50	2	12,456	0.02%
2018/10/26	1	47.20	0	0.00	47.40	1	12,309	0.01%
2018/10/25	2	48.68	0	0.00	48.70	2	11,924	0.02%
2018/10/24	2	49.10	44	49.05	49.75	-42	11,850	-0.35%
2018/10/23	3	49.40	36	49.60	49.30	-33	11,784	-0.28%
2018/10/19	0	0.00	31	50.20	50.30	-31	11,770	-0.26%
2018/10/17	0.6	50.00	0	0.00	50.00	0.6	11,627	0.00%
2018/10/15	82	49.85	0	0.00	50.00	82	11,464	0.72%
2018/10/12	42	49.84	0	0.00	50.60	42	11,252	0.37%
2018/10/11	7	50.44	9	50.40	50.10	-2	11,086	-0.02%
2018/10/05	1	51.50	2.1	51.40	51.20	-1.1	10,408	-0.01%
2018/10/03	0	0.00	1	52.10	52.20	-1	10,291	-0.01%
2018/10/02	0	0.00	2	52.40	52.30	-2	10,269	-0.02%
2018/09/27	0	0.00	0.1	52.80	52.80	-0.1	10,592	0.00%
2018/09/26	0	0.00	1	52.60	53.00	-1	10,649	-0.01%
2018/09/25	0.4	52.70	0	0.00	52.80	0.4	10,913	0.00%
2018/09/21	3.4	52.75	0	0.00	52.90	3.4	10,960	0.03%
2018/09/20	6.4	52.14	7	51.80	52.20	-0.7	10,889	-0.01%
2018/09/19	1	51.40	0	0.00	51.40	1	10,842	0.01%
2018/09/14	2	51.20	1	51.10	51.20	1	11,480	0.01%
2018/09/13	12	50.73	1	50.60	50.50	11	11,666	0.09%
2018/09/11	7	50.40	11	50.32	50.50	-4	12,101	-0.03%
2018/09/10	0	0.00	1	50.90	50.90	-1	12,298	-0.01%
2018/09/07	1	51.20	7	51.23	51.20	-6	12,596	-0.05%
2018/08/31	0	0.00	5	52.20	52.60	-5	13,234	-0.04%
2018/08/30	0	0.00	5	52.40	52.20	-5	13,321	-0.04%
2018/08/29	9	52.44	0	0.00	52.60	9	13,436	0.07%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	3	52.40	5	52.46	52.00	-2	14,288	-0.01%
2018/08/07	2	52.55	0	0.00	52.50	2	14,831	0.01%
2018/07/24	0.1	52.10	0	0.00	52.10	0.1	15,828	0.00%
2018/07/20	2	52.70	0	0.00	52.30	2	16,199	0.01%
2018/07/18	0	0.00	10	52.46	52.70	-10	16,494	-0.06%
2018/07/11	11	50.93	0	0.00	51.20	11	16,811	0.07%
2018/07/09	0	0.00	7	51.30	51.70	-7	16,654	-0.04%
2018/07/05	7	51.47	0	0.00	51.40	7	16,507	0.04%
2018/07/04	6	51.65	0	0.00	51.90	6	16,616	0.04%
2018/07/03	4	52.40	0	0.00	52.10	4	16,535	0.02%
2018/07/02	0	0.00	1	53.20	53.20	-1	16,295	-0.01%
2018/06/27	1	52.90	0	0.00	52.80	1	15,878	0.01%
2018/06/26	6	53.18	0	0.00	53.00	6	15,760	0.04%
2018/06/25	0	0.00	4	55.95	55.60	-4	15,534	-0.03%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/21	2	55.80	3	55.93	55.90	-1	15,020	-0.01%
2018/06/20	2	55.20	2	55.30	55.50	0	14,998	0.00%
2018/06/19	2	54.50	0	0.00	55.00	2	14,863	0.01%
2018/06/14	5	55.54	0	0.00	54.50	5	14,169	0.04%
2018/06/13	0	0.00	41	55.32	55.50	-41	13,920	-0.29%
2018/06/12	0	0.00	9	55.30	55.10	-9	14,001	-0.06%
2018/06/11	0	0.00	30	55.30	55.40	-30	13,851	-0.22%
2018/06/08	1	54.60	1	55.20	55.00	0	13,857	0.00%
2018/06/07	68	55.10	0	0.00	55.00	68	13,947	0.49%
2018/06/05	0	0.00	11	54.20	54.30	-11	14,065	-0.08%
2018/05/30	10	53.09	8	52.90	52.90	2	13,666	0.01%
2018/05/29	1	53.90	2	54.25	54.10	-1	13,502	-0.01%
2018/05/28	3	53.83	0	0.00	54.10	3	13,620	0.02%
2018/05/25	2	54.00	0.1	53.90	53.90	2	13,719	0.01%
2018/05/23	2	54.10	2	54.20	54.00	0	13,761	0.00%
2018/05/22	12	54.85	1	54.80	54.70	11	13,826	0.08%
2018/05/21	0	0.00	2	54.80	55.00	-2	14,054	-0.01%
2018/05/18	14	54.55	0	0.00	54.40	14	14,155	0.10%
2018/05/17	2	54.80	3	54.90	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/15	3	54.27	0	0.00	54.00	3	14,402	0.02%
2018/05/14	1	54.90	0	0.00	55.00	1	14,737	0.01%
2018/05/11	0	0.00	54	54.32	54.60	-54	14,736	-0.37%
2018/05/10	0	0.00	2	53.60	53.30	-2	14,429	-0.01%
2018/05/04	0	0.00	0.9	52.80	52.80	-0.9	14,309	-0.01%
2018/05/03	2	53.00	2	53.30	52.90	0	14,504	0.00%
2018/04/30	0	0.00	11	53.76	53.50	-11	14,691	-0.07%
2018/04/27	1	53.30	2	53.40	53.50	-1	14,774	-0.01%
2018/04/25	4	51.83	0	0.00	52.20	4	14,567	0.03%
2018/04/24	41	52.79	7	52.69	52.50	34	14,412	0.24%
2018/04/23	0	0.00	3	52.63	52.50	-3	14,523	-0.02%
2018/04/20	0	0.00	10	52.38	52.50	-10	14,625	-0.07%
2018/04/18	11	52.00	1	51.90	52.00	10	14,751	0.07%
2018/04/17	14	51.81	0	0.00	51.60	14	14,773	0.09%
2018/04/16	1	52.60	1	52.60	52.50	0	15,033	0.00%
2018/04/13	12	52.85	0	0.00	52.80	12	15,106	0.08%
2018/04/12	1	53.60	0	0.00	53.30	1	15,314	0.01%
2018/04/11	2	53.45	2	53.50	53.30	0	15,513	0.00%
2018/04/10	0	0.00	21	53.51	53.00	-21	15,594	-0.13%
2018/04/09	0	0.00	5	52.46	53.00	-5	15,704	-0.03%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/30	2	51.90	0	0.00	51.90	2	16,053	0.01%
2018/03/29	4	52.00	0	0.00	51.80	4	16,036	0.02%
2018/03/28	9	52.58	0	0.00	52.50	9	15,956	0.06%
2018/03/27	0	0.00	5	53.30	53.30	-5	16,044	-0.03%
2018/03/26	3	52.60	0	0.00	52.80	3	16,064	0.02%
2018/03/23	3	52.73	0	0.00	52.20	3	16,204	0.02%
2018/03/22	15	53.23	0	0.00	53.40	15	16,228	0.09%
2018/03/20	1.2	53.28	1	53.30	53.20	0.2	16,284	0.00%
2018/03/16	1	53.30	0	0.00	53.40	1	16,593	0.01%
2018/03/15	1	53.60	0	0.00	53.40	1	16,519	0.01%
2018/03/12	0	0.00	19	54.25	54.50	-19	16,673	-0.11%
2018/03/09	6	52.20	0	0.00	52.00	6	16,714	0.04%
2018/03/07	2	52.70	0	0.00	52.50	2	17,930	0.01%
2018/03/06	2	52.75	0	0.00	52.80	2	18,836	0.01%
2018/03/05	7	53.04	0	0.00	52.60	7	19,210	0.04%
2018/03/01	0	0.00	3	54.10	53.90	-3	19,367	-0.02%
2018/02/27	0	0.00	17	54.62	54.50	-17	19,397	-0.09%
2018/02/23	0	0.00	1	54.70	54.70	-1	19,762	-0.01%
2018/02/22	0	0.00	14	53.95	54.20	-14	20,668	-0.07%
2018/02/21	0	0.00	1	54.00	54.00	-1	21,958	0.00%
2018/02/12	1	53.20	1	53.50	53.00	0	22,058	0.00%
2018/02/08	3	53.40	0	0.00	53.30	3	21,798	0.01%
2018/02/07	0	0.00	4	52.65	52.70	-4	21,929	-0.02%
2018/02/06	14	51.06	1	50.80	50.80	13	21,788	0.06%
2018/02/05	1	53.60	2	54.00	54.10	-1	21,376	0.00%
2018/01/31	2	54.30	0	0.00	54.60	2	21,223	0.01%
2018/01/26	7	54.77	0	0.00	54.70	7	20,866	0.03%
2018/01/19	2	56.10	10	55.70	56.00	-8	20,908	-0.04%
2018/01/18	7	56.23	3	56.50	55.90	4	20,836	0.02%
2018/01/17	8	55.94	0	0.00	56.30	8	20,787	0.04%
2018/01/16	0	0.00	5	56.52	56.60	-5	20,659	-0.02%
2018/01/15	0	0.00	25	56.40	56.50	-25	20,518	-0.12%
2018/01/12	5	55.60	0	0.00	55.60	5	20,278	0.02%
2018/01/11	10	55.30	0	0.00	55.40	10	20,202	0.05%
2018/01/10	1	56.40	5	56.30	55.60	-4	20,285	-0.02%
2018/01/05	0	0.00	5	55.50	55.70	-5	19,793	-0.03%
2018/01/04	0	0.00	1	55.30	55.40	-1	19,585	-0.01%
2018/01/03	1	55.10	7	55.14	55.20	-6	19,635	-0.03%