國泰金 (2882)-群益金鼎-內湖券商分點個股進出

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
51.7
漲跌
▲0.8
漲幅
+1.57%
成交量
38,015張
產業
上市金融類股
2543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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/09	9	52.03	6.1	52.03	51.70	2.9	24,534	0.01%
2024/05/07	1	50.80	1	51.40	50.90	0	24,147	0.00%
2024/05/06	2	50.90	1.2	50.83	50.90	0.8	24,031	0.00%
2024/05/03	0	0.00	3	50.43	50.20	-3	23,755	-0.01%
2024/05/02	0.2	50.40	0	0.00	50.30	0.2	23,703	0.00%
2024/04/30	5	50.80	2.1	50.80	50.50	2.9	23,517	0.01%
2024/04/29	1	50.10	34.2	50.05	50.80	-33.2	23,098	-0.14%
2024/04/26	0	0.00	2	49.13	48.90	-2	22,340	-0.01%
2024/04/25	15	48.47	0	0.00	48.55	15	22,428	0.07%
2024/04/24	0	0.00	4	49.21	49.25	-4	22,385	-0.02%
2024/04/23	4	48.90	0	0.00	48.75	4	22,603	0.02%
2024/04/22	0	0.00	3	48.18	48.40	-3	22,828	-0.01%
2024/04/19	7	47.38	3.5	47.54	47.45	3.5	22,753	0.02%
2024/04/18	0	0.00	1.3	48.42	48.45	-1.3	22,431	-0.01%
2024/04/17	1	47.75	0	0.00	47.90	1	22,340	0.00%
2024/04/16	8.4	47.81	1	47.85	47.85	7.4	22,176	0.03%
2024/04/15	0	0.00	1	48.95	48.95	-1	21,808	0.00%
2024/04/12	21	49.16	0	0.00	49.05	21	21,657	0.10%
2024/04/11	16.4	49.60	2.2	49.50	49.70	14.2	21,353	0.07%
2024/04/10	1	48.95	0	0.00	48.75	1	20,845	0.00%
2024/04/09	0	0.00	2	49.40	49.45	-2	20,642	-0.01%
2024/04/08	0	0.00	4	48.18	48.35	-4	20,144	-0.02%
2024/04/03	1	48.30	0	0.00	48.05	1	20,142	0.00%
2024/04/02	1	48.80	0	0.00	48.95	1	20,059	0.00%
2024/04/01	4.2	48.95	10.1	49.00	48.95	-5.9	20,092	-0.03%
2024/03/29	0.6	48.42	2.1	48.55	48.65	-1.5	19,929	-0.01%
2024/03/28	1.1	48.24	5.7	48.19	48.25	-4.6	19,806	-0.02%
2024/03/27	0	0.00	0.1	48.15	48.20	-0.1	19,792	0.00%
2024/03/26	1	48.00	2	48.10	48.35	-1	19,800	-0.01%
2024/03/25	0.1	48.00	0	0.00	48.10	0.1	19,822	0.00%
2024/03/22	2	48.60	1	48.40	48.55	1	19,755	0.01%
2024/03/21	8	48.36	6	48.20	48.55	2	19,329	0.01%
2024/03/20	6	47.63	13	47.68	47.50	-7	19,083	-0.04%
2024/03/19	1	47.25	36	47.65	47.75	-35	19,384	-0.18%
2024/03/18	1	47.55	16	47.30	47.55	-15	19,301	-0.08%
2024/03/15	1	47.50	6	47.57	47.65	-5	19,158	-0.03%
2024/03/14	16	48.14	9	47.96	48.30	7	18,269	0.04%
2024/03/13	1	46.70	3	46.63	46.80	-2	17,370	-0.01%
2024/03/12	1	46.10	3	46.35	46.50	-2	17,141	-0.01%
2024/03/11	2	45.98	6	46.18	46.05	-4	16,726	-0.02%
2024/03/08	0	0.00	10	45.15	45.30	-10	16,215	-0.06%
2024/03/07	4	44.91	4	44.89	44.85	0	15,741	0.00%
2024/03/06	1	44.60	0	0.00	44.55	1	15,652	0.01%
2024/03/05	1	44.75	0	0.00	44.65	1	15,917	0.01%
2024/03/04	10	44.70	0	0.00	44.65	10	15,905	0.06%
2024/03/01	1	44.65	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0	0.00	6	44.90	45.05	-6	15,994	-0.04%
2024/02/27	1	44.30	0	0.00	44.30	1	15,657	0.01%
2024/02/26	6.5	44.33	0	0.00	44.30	6.5	15,576	0.04%
2024/02/23	1	44.65	0	0.00	44.45	1	15,466	0.01%
2024/02/22	0	0.00	15	44.75	44.90	-15	15,679	-0.10%
2024/02/20	1	45.05	0	0.00	45.10	1	15,713	0.01%
2024/02/16	0	0.00	1	44.55	44.55	-1	15,816	-0.01%
2024/02/15	1	44.10	0.2	44.30	44.05	0.8	15,933	0.01%
2024/02/05	6	43.78	1	43.95	43.90	5	15,847	0.03%
2024/02/02	1	44.35	0	0.00	44.10	1	15,646	0.01%
2024/02/01	0	0.00	2	44.40	44.45	-2	15,568	-0.01%
2024/01/31	1	44.15	0	0.00	44.15	1	15,471	0.01%
2024/01/30	1	44.00	1	44.00	43.90	0	15,388	0.00%
2024/01/26	0	0.00	1	44.25	44.50	-1	15,340	-0.01%
2024/01/25	1	44.25	2	44.30	44.35	-1	15,366	-0.01%
2024/01/24	0.5	44.20	0	0.00	44.20	0.5	15,325	0.00%
2024/01/19	2	43.30	0	0.00	43.80	2	15,261	0.01%
2024/01/18	3.4	43.31	0	0.00	43.30	3.4	15,132	0.02%
2024/01/17	12	43.47	0	0.00	43.30	12	14,958	0.08%
2024/01/16	18.5	43.99	0	0.00	44.00	18.5	14,499	0.13%
2024/01/12	1.1	44.50	0	0.00	44.50	1.1	14,417	0.01%
2024/01/11	7.1	44.65	0	0.00	44.60	7.1	14,442	0.05%
2024/01/09	2	45.03	0.2	45.05	44.75	1.8	14,551	0.01%
2024/01/08	0	0.00	3	45.07	45.10	-3	14,471	-0.02%
2024/01/04	6.1	44.79	0	0.00	44.70	6.1	14,633	0.04%
2024/01/03	8	44.85	0	0.00	44.95	8	14,958	0.05%
2024/01/02	0	0.00	11	45.40	45.50	-11	14,818	-0.07%
2023/12/28	0	0.00	1	45.80	45.80	-1	15,058	-0.01%
2023/12/27	0	0.00	1	45.45	45.45	-1	15,076	-0.01%
2023/12/26	0	0.00	3	45.20	45.20	-3	15,031	-0.02%
2023/12/25	5	44.95	0	0.00	44.85	5	15,071	0.03%
2023/12/22	3	44.60	3	44.80	44.65	0	15,129	0.00%
2023/12/21	15	44.67	0	0.00	44.70	15	15,143	0.10%
2023/12/20	6	44.89	0	0.00	44.85	6	15,167	0.04%
2023/12/19	5	45.01	0	0.00	44.90	5	15,132	0.03%
2023/12/18	5	45.50	1	45.45	45.50	4	15,242	0.03%
2023/12/14	5	45.85	10	45.50	45.90	-5	15,090	-0.03%
2023/12/13	4.5	44.63	0	0.00	44.70	4.5	14,626	0.03%
2023/12/12	1	44.65	1	44.70	44.75	0	14,668	0.00%
2023/12/11	5	44.86	1.5	44.87	44.85	3.5	14,610	0.02%
2023/12/08	10	44.89	0	45.00	44.85	10	14,513	0.07%
2023/12/07	7	44.94	0	0.00	45.00	7	14,380	0.05%
2023/12/06	4	45.50	1	45.50	45.45	3	14,160	0.02%
2023/12/05	10	45.45	0	0.00	45.55	10	14,051	0.07%
2023/12/01	1.1	46.00	0	0.00	46.05	1.1	13,838	0.01%
2023/11/29	0.1	45.95	0	0.00	45.75	0.1	13,300	0.00%
2023/11/28	2	45.80	0	0.00	46.00	2	13,420	0.01%
2023/11/27	2	46.20	0	0.00	45.75	2	13,497	0.01%
2023/11/21	0.7	46.20	2	46.10	46.15	-1.3	13,506	-0.01%
2023/11/20	0.1	45.65	2	45.63	45.70	-1.9	13,372	-0.01%
2023/11/17	0	0.00	5	45.80	45.80	-5	13,436	-0.04%
2023/11/15	1.1	45.51	1	45.55	45.75	0.1	13,178	0.00%
2023/11/13	1.3	45.30	2	45.40	45.25	-0.7	12,936	-0.01%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/01	0	0.00	1	44.45	44.30	-1	13,947	-0.01%
2023/10/31	0	0.00	3	44.13	43.90	-3	14,171	-0.02%
2023/10/30	1	43.80	0	0.00	43.95	1	14,634	0.01%
2023/10/26	1	43.60	0	0.00	43.85	1	15,462	0.01%
2023/10/25	0.5	44.35	0	0.00	44.15	0.5	15,491	0.00%
2023/10/24	3	44.25	0	0.00	44.15	3	15,975	0.02%
2023/10/23	2	44.18	0	0.00	44.10	2	16,353	0.01%
2023/10/20	0	44.65	0	0.00	44.70	0	16,283	0.00%
2023/10/19	1	45.00	0	0.00	45.10	1	16,017	0.01%
2023/10/16	0.1	45.35	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	1	45.50	0	0.00	45.30	1	16,348	0.01%
2023/10/12	0	0.00	1	46.00	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	5.5	45.62	45.95	-5.5	16,466	-0.03%
2023/10/05	1	43.55	0	0.00	44.05	1	16,381	0.01%
2023/10/04	0.4	43.65	0	0.00	43.55	0.4	16,486	0.00%
2023/10/03	1.3	44.10	1	44.05	44.00	0.3	16,314	0.00%
2023/09/27	1	44.35	0	0.00	44.60	1	16,568	0.01%
2023/09/26	3	44.70	0	0.00	44.45	3	16,547	0.02%
2023/09/25	2	45.00	2	44.70	44.85	0	16,456	0.00%
2023/09/22	3	44.95	2	44.80	44.70	1	16,512	0.01%
2023/09/21	6.5	45.05	0	0.00	44.90	6.5	16,526	0.04%
2023/09/20	3.2	45.72	0	0.00	45.70	3.2	16,348	0.02%
2023/09/15	0.1	46.75	0	0.00	46.65	0.1	16,421	0.00%
2023/09/14	0.1	46.75	0	0.00	46.90	0.1	16,289	0.00%
2023/09/08	0	0.00	7.1	45.89	46.30	-7.1	16,744	-0.04%
2023/09/07	1	45.50	4	45.64	45.70	-3	17,001	-0.02%
2023/09/06	3	45.82	0	0.00	45.80	3	17,246	0.02%
2023/09/05	2	46.70	0	0.00	46.45	2	17,354	0.01%
2023/09/04	0	0.00	0.1	46.40	46.65	-0.1	17,791	0.00%
2023/09/01	0	0.00	7	46.51	46.60	-7	18,058	-0.04%
2023/08/31	0.1	45.85	0	0.00	45.60	0.1	17,967	0.00%
2023/08/30	0	0.00	1	46.00	46.10	-1	18,138	-0.01%
2023/08/29	4	45.58	2	45.93	46.05	2	18,240	0.01%
2023/08/28	12	45.30	14	45.31	45.40	-2	18,361	-0.01%
2023/08/25	1	44.50	0	0.00	44.50	1	19,481	0.01%
2023/08/24	4	44.31	0	0.00	44.65	4	19,716	0.02%
2023/08/23	7	44.64	0	0.00	44.70	7	20,015	0.03%
2023/08/22	3	45.03	1	45.20	45.00	2	20,119	0.01%
2023/08/18	7	44.99	0	0.00	45.20	7	20,446	0.03%
2023/08/17	0.2	45.30	0	0.00	45.30	0.2	20,594	0.00%
2023/08/16	1	44.90	0	0.00	45.10	1	20,645	0.00%
2023/08/14	8.3	45.33	10	45.30	45.40	-1.7	21,344	-0.01%
2023/08/11	0.4	46.78	0	0.00	46.45	0.4	21,395	0.00%
2023/08/10	2	46.55	6	46.56	46.60	-4	21,437	-0.02%
2023/08/09	6	46.55	11	46.54	46.45	-5	21,514	-0.02%
2023/08/07	2.7	46.63	0	0.00	46.45	2.7	21,777	0.01%
2023/08/04	0.9	46.30	0	0.00	46.30	0.9	21,795	0.00%
2023/08/02	4	46.20	6	46.42	46.20	-2	21,721	-0.01%
2023/08/01	10	46.10	5.1	46.69	47.25	4.9	21,359	0.02%
2023/07/31	1.1	46.20	1	45.70	45.75	0.1	20,808	0.00%
2023/07/27	1.3	45.94	1	45.95	46.00	0.3	20,452	0.00%
2023/07/26	2	45.30	2	45.30	45.35	0	20,136	0.00%
2023/07/20	1	44.60	0	0.00	44.75	1	20,025	0.00%
2023/07/19	1	45.10	0	0.00	44.50	1	19,914	0.01%
2023/07/18	0	0.00	0	45.05	45.05	0	19,807	0.00%
2023/07/17	0.2	44.95	6	44.92	45.00	-5.8	19,538	-0.03%
2023/07/13	4	43.90	2	44.05	43.60	2	19,219	0.01%
2023/07/12	0	0.00	13	43.75	44.00	-13	19,104	-0.07%
2023/07/11	2.6	43.62	80	43.60	43.60	-77.4	19,068	-0.41%
2023/07/10	0	0.00	10.4	42.84	42.65	-10.4	19,014	-0.05%
2023/07/07	10	42.15	0	0.00	42.25	10	18,995	0.05%
2023/07/05	10	43.38	1	43.40	43.20	9	18,679	0.05%
2023/07/04	17	43.17	10	43.15	43.05	7	18,804	0.04%
2023/07/03	1	43.30	0	0.00	43.30	1	18,884	0.01%
2023/06/30	1	43.45	0	0.00	43.15	1	19,065	0.01%
2023/06/27	10	44.20	3	44.05	44.15	7	18,865	0.04%
2023/06/26	6	44.14	0	0.00	44.05	6	18,810	0.03%
2023/06/21	14	44.39	24	44.35	44.40	-10	18,796	-0.05%
2023/06/20	0	0.00	40	44.24	44.35	-40	18,939	-0.21%
2023/06/19	10	43.80	0	0.00	43.90	10	19,245	0.05%
2023/06/16	3	44.10	0	0.00	43.90	3	19,296	0.02%
2023/06/14	6	44.55	1	44.80	44.60	5	19,815	0.03%
2023/06/13	20	44.05	0	0.00	44.10	20	20,165	0.10%
2023/06/12	1	44.05	0	0.00	44.05	1	20,040	0.01%
2023/06/09	30	44.50	0	0.00	44.60	30	20,220	0.15%
2023/06/08	11	44.79	0	0.00	44.60	11	20,265	0.05%
2023/06/07	0	0.00	0.1	45.30	45.40	-0.1	20,307	0.00%
2023/06/06	1	45.10	7	45.24	45.25	-6	20,210	-0.03%
2023/06/05	0	0.00	1.2	45.25	45.25	-1.2	20,213	-0.01%
2023/06/01	0	0.00	2	44.38	44.00	-2	19,911	-0.01%
2023/05/31	5	44.50	0.7	44.40	44.30	4.3	19,733	0.02%
2023/05/29	1	45.00	3	45.31	44.75	-2	18,760	-0.01%
2023/05/26	2	44.20	1.2	44.16	43.90	0.8	18,509	0.00%
2023/05/25	2	44.13	0	0.00	44.05	2	18,466	0.01%
2023/05/24	1	44.35	1	44.80	44.80	0	18,428	0.00%
2023/05/23	2	44.83	0	0.00	44.80	2	18,451	0.01%
2023/05/19	0	0.00	2.6	44.91	45.15	-2.6	18,867	-0.01%
2023/05/18	0	0.00	8	44.35	44.40	-8	18,393	-0.04%
2023/05/16	0	0.00	5.2	43.46	43.60	-5.2	18,227	-0.03%
2023/05/12	3	42.85	0.1	42.90	42.65	2.9	18,034	0.02%
2023/05/11	0	0.00	3	43.53	43.70	-3	17,729	-0.02%
2023/05/10	1	42.85	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0	0.00	1	43.50	43.50	-1	17,476	-0.01%
2023/05/08	1	42.70	5	42.95	43.05	-4	17,565	-0.02%
2023/05/04	3	42.35	0	0.00	42.50	3	18,392	0.02%
2023/05/02	7	42.19	6	42.05	42.50	1	19,081	0.01%
2023/04/28	5	42.13	0	0.00	42.45	5	19,559	0.03%
2023/04/27	0	0.00	2	42.30	42.25	-2	19,728	-0.01%
2023/04/26	0	0.00	1	42.20	42.35	-1	19,928	-0.01%
2023/04/25	1	42.75	0.4	42.75	42.60	0.6	20,081	0.00%
2023/04/21	5	42.60	0	0.00	42.70	5	20,326	0.02%
2023/04/20	0	0.00	2.1	42.88	42.95	-2.1	20,474	-0.01%
2023/04/19	6	42.77	0	0.00	42.75	6	21,138	0.03%
2023/04/18	2	42.98	0	0.00	43.10	2	21,287	0.01%
2023/04/17	0	0.00	2	43.15	43.20	-2	21,528	-0.01%
2023/04/14	1	42.60	4	42.95	43.15	-3	21,676	-0.01%
2023/04/13	1	42.60	0	0.00	42.60	1	21,991	0.00%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/11	0	0.00	1	42.65	42.65	-1	23,436	0.00%
2023/04/06	0	0.00	1	42.00	42.00	-1	23,302	0.00%
2023/03/31	0.1	41.85	0	0.00	41.80	0.1	23,594	0.00%
2023/03/30	2	41.73	0	0.00	41.60	2	23,594	0.01%
2023/03/29	2	41.75	8	41.55	41.85	-6	23,677	-0.03%
2023/03/28	4	41.66	2	41.53	41.55	2	23,992	0.01%
2023/03/24	3	41.32	2	41.25	41.30	1	24,527	0.00%
2023/03/23	0	0.00	2	41.20	41.55	-2	24,585	-0.01%
2023/03/22	5	41.30	10	41.09	41.35	-5	24,551	-0.02%
2023/03/21	11	40.95	15	40.73	40.75	-4	24,426	-0.02%
2023/03/20	51.2	40.20	49	40.23	40.20	2.2	24,598	0.01%
2023/03/17	3	41.00	3.5	41.09	41.00	-0.5	24,387	0.00%
2023/03/16	16.5	40.55	19	40.60	40.50	-2.5	24,373	-0.01%
2023/03/15	1	41.65	0	0.00	41.50	1	24,276	0.00%
2023/03/14	7	41.67	5	41.64	41.55	2	24,661	0.01%
2023/03/13	17	42.29	18	42.10	42.30	-1	24,935	0.00%
2023/03/10	12	42.72	10	42.93	42.70	2	25,078	0.01%
2023/03/07	11	43.69	2.6	43.63	43.75	8.4	26,525	0.03%
2023/03/02	1	43.05	1	43.15	43.00	0	26,977	0.00%
2023/03/01	0.5	42.90	1	43.45	42.75	-0.5	27,137	0.00%
2023/02/23	1	43.30	1	43.30	43.30	0	26,909	0.00%
2023/02/21	3	43.75	0	0.00	43.85	3	26,799	0.01%
2023/02/20	5	44.35	3	44.40	44.45	2	26,879	0.01%
2023/02/17	7	43.69	6	43.67	44.00	1	26,840	0.00%
2023/02/16	1	43.20	0	0.00	43.05	1	26,950	0.00%
2023/02/15	1	43.00	5	42.94	42.95	-4	27,722	-0.01%
2023/02/13	0	0.00	0.1	42.90	42.90	-0.1	27,674	0.00%
2023/02/09	1.7	42.69	10	42.65	42.60	-8.3	27,815	-0.03%
2023/02/07	0	0.00	1	43.00	42.80	-1	27,990	0.00%
2023/02/06	0	0.00	1	42.70	42.65	-1	28,020	0.00%
2023/02/03	0	0.00	5	43.28	43.30	-5	27,859	-0.02%
2023/02/02	0	0.00	1	44.00	44.05	-1	27,739	0.00%
2023/02/01	0.2	42.85	4	42.85	43.00	-3.8	27,346	-0.01%
2023/01/31	3	42.70	0	0.00	42.55	3	27,273	0.01%
2023/01/30	1	42.35	21	42.55	42.70	-20	27,171	-0.07%
2023/01/17	14.8	41.89	10	41.94	42.00	4.8	26,752	0.02%
2023/01/16	7	41.75	11	41.88	41.75	-4	26,590	-0.02%
2023/01/13	6	42.12	8	41.81	41.80	-2	27,003	-0.01%
2023/01/12	0	0.00	6	41.70	41.70	-6	27,100	-0.02%
2023/01/11	0.8	41.60	0	0.00	41.40	0.8	27,226	0.00%
2023/01/10	1	41.95	1.1	41.74	41.70	-0.1	27,398	0.00%
2023/01/09	5	41.35	20	41.65	42.00	-15	27,590	-0.05%
2023/01/06	0	0.00	3.1	40.45	40.75	-3.1	27,378	-0.01%
2023/01/05	0	0.00	32	40.20	40.25	-32	28,347	-0.11%
2023/01/03	9	39.88	2	40.00	39.95	7	28,532	0.02%
2022/12/30	5	40.00	29	39.95	40.00	-24	28,201	-0.09%
2022/12/29	4	40.30	2	40.50	40.10	2	26,812	0.01%
2022/12/28	2	40.73	8	40.90	40.65	-6	27,146	-0.02%
2022/12/27	0	0.00	2	41.10	41.15	-2	27,356	-0.01%
2022/12/26	3	41.00	0	0.00	41.00	3	27,657	0.01%
2022/12/23	0	0.00	4	41.04	41.15	-4	28,154	-0.01%
2022/12/22	0	0.00	3	40.07	40.40	-3	28,137	-0.01%
2022/12/21	2	39.90	0.2	40.20	40.00	1.9	28,540	0.01%
2022/12/20	5.2	40.07	0.4	40.25	40.15	4.9	28,645	0.02%
2022/12/19	1	40.30	10	40.23	40.15	-9	28,562	-0.03%
2022/12/16	6	40.20	19	40.11	40.20	-13	28,483	-0.05%
2022/12/15	5	40.49	4	40.60	40.60	1	28,536	0.00%
2022/12/14	12	41.11	13	40.85	40.90	-1	28,476	0.00%
2022/12/13	0	0.00	1	40.90	40.95	-1	28,389	0.00%
2022/12/12	5	40.27	0	0.00	41.00	5	28,282	0.02%
2022/12/09	1	41.10	2	41.10	41.10	-1	28,268	0.00%
2022/12/08	7	40.84	0	0.00	40.75	7	28,141	0.02%
2022/12/07	12	41.48	4	41.46	41.40	8	28,225	0.03%
2022/12/06	20	41.79	0	0.00	41.40	20	28,216	0.07%
2022/12/05	28	42.91	2	42.85	42.85	26	27,965	0.09%
2022/12/02	16	43.89	1	44.00	44.00	15	27,585	0.05%
2022/12/01	5	44.23	2	44.15	44.15	3	27,673	0.01%
2022/11/30	11	43.76	10	43.60	43.55	1	27,240	0.00%
2022/11/28	7	41.88	0	0.00	42.00	7	26,038	0.03%
2022/11/24	0	0.00	2	42.70	42.55	-2	26,129	-0.01%
2022/11/23	1	42.65	13	42.70	42.75	-12	26,779	-0.04%
2022/11/22	1	41.40	2	41.90	42.20	-1	26,833	0.00%
2022/11/21	4	41.98	0	0.00	42.10	4	26,610	0.02%
2022/11/18	0	0.00	3	41.78	41.90	-3	26,485	-0.01%
2022/11/17	6	41.26	0	0.00	41.55	6	26,412	0.02%
2022/11/16	15	41.97	0	0.00	41.70	15	26,379	0.06%
2022/11/15	2	41.90	11	42.09	42.40	-9	26,222	-0.03%
2022/11/14	5	41.80	1	41.85	41.75	4	25,892	0.02%
2022/11/11	2	41.48	5	41.37	41.90	-3	25,414	-0.01%
2022/11/10	3	39.72	3	39.62	39.65	0	24,727	0.00%
2022/11/09	0	0.00	6	40.03	40.15	-6	24,595	-0.02%
2022/11/08	0	0.00	2	39.73	39.70	-2	24,398	-0.01%
2022/11/07	0	0.00	1	39.25	39.55	-1	24,294	0.00%
2022/11/04	0	0.00	3	38.90	38.95	-3	24,403	-0.01%
2022/11/03	1	38.60	1	38.35	38.85	0	24,406	0.00%
2022/11/02	0	0.00	8	38.45	38.50	-8	24,309	-0.03%
2022/11/01	0	0.00	2	38.05	38.10	-2	24,291	-0.01%
2022/10/31	2	37.98	0	0.00	37.80	2	24,394	0.01%
2022/10/28	7	38.31	0	0.00	38.25	7	24,292	0.03%
2022/10/27	3	38.70	3	38.90	38.50	0	24,119	0.00%
2022/10/26	8	38.19	17	38.28	38.50	-9	24,305	-0.04%
2022/10/25	6	37.33	1	37.10	37.50	5	24,108	0.02%
2022/10/24	2.1	37.05	1	37.00	37.00	1.1	24,068	0.00%
2022/10/21	13.4	37.02	0	0.00	36.55	13.4	24,012	0.06%
2022/10/20	3	37.75	1	37.25	37.85	2	23,418	0.01%
2022/10/19	1	38.35	11	38.37	38.30	-10	23,093	-0.04%
2022/10/18	7	37.86	1	38.10	38.15	6	22,896	0.03%
2022/10/17	1	36.90	0	0.00	37.65	1	22,912	0.00%
2022/10/14	0.7	38.01	0	0.00	37.65	0.7	22,757	0.00%
2022/10/13	26.6	37.79	0	0.00	37.45	26.6	22,489	0.12%
2022/10/12	2	39.20	2	39.60	39.55	0	21,438	0.00%
2022/10/11	15.1	39.73	1	39.70	39.60	14.1	21,428	0.07%
2022/10/07	3	40.62	0	0.00	40.50	3	21,263	0.01%
2022/10/05	24.5	40.79	12.9	41.27	40.75	11.6	21,353	0.05%
2022/10/04	3.2	39.18	11	39.40	39.55	-7.8	21,088	-0.04%
2022/10/03	14.4	39.24	0	0.00	39.00	14.4	20,804	0.07%
2022/09/30	16.3	39.58	17	39.87	39.95	-0.7	20,796	0.00%
2022/09/29	2.3	39.90	6	40.13	40.15	-3.7	20,805	-0.02%
2022/09/28	7.1	39.95	0	0.00	39.80	7.1	20,810	0.03%
2022/09/27	2	41.15	12	41.73	40.95	-10	20,639	-0.05%
2022/09/26	4	41.38	0	0.00	41.50	4	21,366	0.02%
2022/09/22	5.2	41.52	3	41.50	41.65	2.2	22,219	0.01%
2022/09/21	25	42.75	0	0.00	42.55	25	22,120	0.11%
2022/09/20	6	43.10	1	43.20	43.05	5	22,130	0.02%
2022/09/19	0	0.00	6	42.75	42.75	-6	22,164	-0.03%
2022/09/15	1	42.80	0	0.00	43.10	1	22,064	0.00%
2022/09/14	1.1	42.76	0	0.00	42.85	1.1	22,111	0.00%
2022/09/13	0	0.00	2	44.15	43.65	-2	22,175	-0.01%
2022/09/12	0	0.00	1	44.00	44.05	-1	22,134	0.00%
2022/09/08	2	43.15	3	43.35	43.15	-1	22,224	0.00%
2022/09/07	4.4	43.35	0	0.00	43.15	4.4	22,064	0.02%
2022/09/06	0	0.00	1	44.50	44.25	-1	21,669	0.00%
2022/09/02	2.1	44.05	0	0.00	44.05	2.1	21,799	0.01%
2022/09/01	1.1	44.33	0	0.00	44.55	1.1	21,565	0.01%
2022/08/30	189.2	44.52	180	44.45	44.45	9.2	21,176	0.04%	大買/大賣/
2022/08/29	3.1	45.48	0	0.00	45.60	3.1	20,453	0.02%
2022/08/25	10	46.45	10.1	46.60	46.55	-0.1	20,411	0.00%
2022/08/24	1	46.25	0	0.00	46.35	1	20,674	0.00%
2022/08/23	5.1	46.35	0.3	46.50	46.35	4.8	21,202	0.02%
2022/08/22	2	46.88	1	47.00	46.85	1	21,431	0.00%
2022/08/19	1	47.30	0	0.00	47.50	1	21,698	0.00%
2022/08/18	2	47.15	4	47.10	47.25	-2	22,138	-0.01%
2022/08/17	1.1	47.35	1	47.45	47.45	0.1	22,675	0.00%
2022/08/16	2	47.10	1	47.15	47.10	1	22,832	0.00%
2022/08/15	2	47.35	0	0.00	47.30	2	22,986	0.01%
2022/08/11	1	47.15	1	47.15	47.20	0	23,318	0.00%
2022/08/10	1	46.10	0	0.00	46.40	1	23,541	0.00%
2022/08/09	4	45.93	0	0.00	46.10	4	23,832	0.02%
2022/08/08	1	45.40	1	45.90	46.15	0	24,081	0.00%
2022/08/05	1	45.50	1	45.50	45.75	0	24,454	0.00%
2022/08/04	5	45.00	0	0.00	44.85	5	24,900	0.02%
2022/08/03	1	44.75	0	0.00	44.95	1	25,328	0.00%
2022/08/02	2	44.78	2	44.75	44.85	0	25,763	0.00%
2022/08/01	6	45.33	0	0.00	45.45	6	25,797	0.02%
2022/07/29	0	0.00	0.8	45.75	45.50	-0.8	25,923	0.00%
2022/07/28	1	45.65	2.2	45.62	45.80	-1.2	26,137	0.00%
2022/07/27	1	45.05	0	0.00	45.25	1	26,025	0.00%
2022/07/25	0	0.00	1	45.45	45.55	-1	25,920	0.00%
2022/07/22	12	44.81	16	45.05	45.00	-4	26,096	-0.02%
2022/07/21	67	44.33	68	44.66	45.05	-1	25,997	0.00%
2022/07/20	4	45.46	0	0.00	44.90	4	25,840	0.02%
2022/07/19	2	44.90	0	0.00	44.95	2	25,852	0.01%
2022/07/15	5	44.25	0	0.00	44.15	5	25,818	0.02%
2022/07/14	1	45.30	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	4	45.43	45.50	-4	25,681	-0.02%
2022/07/12	3.1	43.92	0	0.00	43.80	3.1	25,547	0.01%
2022/07/08	0	44.70	2	45.38	44.80	-2	25,391	-0.01%
2022/07/07	12.1	44.86	0	0.00	45.05	12.1	25,204	0.05%
2022/07/06	0.2	45.30	1	45.25	44.95	-0.8	24,767	0.00%
2022/07/05	6	46.68	1	47.30	46.75	5	24,464	0.02%
2022/07/04	2.1	45.21	0	0.00	45.50	2.1	24,130	0.01%
2022/07/01	1.2	50.70	0	0.00	49.70	1.2	23,435	0.01%
2022/06/30	12	51.20	1	51.70	50.90	11	22,938	0.05%
2022/06/22	12	53.40	0	0.00	53.00	12	21,859	0.05%
2022/06/21	0	0.00	16	52.79	54.20	-16	21,818	-0.07%
2022/06/20	0.5	52.00	1	53.30	51.80	-0.5	21,646	0.00%
2022/06/17	1	52.80	1	53.20	53.00	0	21,328	0.00%
2022/06/16	0	0.00	4	53.70	53.70	-4	21,114	-0.02%
2022/06/15	1	53.70	0.2	53.70	53.60	0.8	21,307	0.00%
2022/06/14	3	53.30	0	0.00	53.40	3	21,655	0.01%
2022/06/13	3	53.80	0	0.00	53.80	3	21,737	0.01%
2022/06/10	1	54.40	10	54.80	54.80	-9	21,637	-0.04%
2022/06/09	0	0.00	1	54.80	54.80	-1	21,695	0.00%
2022/06/06	7	54.60	1.3	54.42	54.80	5.7	21,784	0.03%
2022/06/02	9	53.82	1	54.70	54.50	8	22,417	0.04%
2022/06/01	5	54.86	3	54.83	54.70	2	22,979	0.01%
2022/05/31	7	54.33	2	55.10	55.70	5	22,896	0.02%
2022/05/30	1	53.90	1	53.60	54.00	0	22,429	0.00%
2022/05/27	0.1	52.70	1	52.40	52.60	-0.9	22,288	0.00%
2022/05/26	5	51.90	1	52.10	51.50	4	22,215	0.02%
2022/05/25	2.3	51.08	0	0.00	51.40	2.3	22,592	0.01%
2022/05/24	2	52.05	0	0.00	52.00	2	22,536	0.01%
2022/05/23	1	52.10	0	0.00	52.30	1	22,330	0.00%
2022/05/20	2	52.95	2	53.15	52.90	0	22,422	0.00%
2022/05/19	1.1	52.82	0	0.00	52.70	1.1	22,386	0.00%
2022/05/18	4	54.33	1	54.40	54.10	3	22,267	0.01%
2022/05/17	3	52.63	0	0.00	52.60	3	22,037	0.01%
2022/05/16	197.2	53.39	210	53.22	53.20	-12.8	21,829	-0.06%	大買/大賣/
2022/05/13	20.2	54.03	5	54.40	54.30	15.2	21,687	0.07%
2022/05/12	4.5	54.98	5	55.00	54.10	-0.6	21,631	0.00%
2022/05/11	8.5	56.41	0	0.00	56.20	8.5	21,071	0.04%
2022/05/10	0.2	57.85	0.7	58.00	58.00	-0.5	20,754	0.00%
2022/05/09	3.5	58.86	1	59.80	58.70	2.5	20,458	0.01%
2022/05/06	0	0.00	2	61.10	61.20	-2	20,385	-0.01%
2022/05/05	2	63.10	2	62.85	62.30	0	20,764	0.00%
2022/05/04	0	0.00	5	62.60	62.90	-5	20,627	-0.02%
2022/04/29	0	0.00	5	62.42	62.50	-5	21,850	-0.02%
2022/04/28	3	61.73	15	61.70	62.10	-12	22,381	-0.05%
2022/04/27	2	62.65	0	0.00	62.00	2	22,558	0.01%
2022/04/25	0	0.00	0	63.40	63.80	0	23,163	0.00%
2022/04/21	0	0.00	10	63.68	63.90	-10	24,414	-0.04%
2022/04/19	1	62.70	2	63.30	62.70	-1	26,378	0.00%
2022/04/18	2	62.75	2	63.10	62.80	0	27,777	0.00%
2022/04/15	0	0.00	3	64.13	64.00	-3	27,751	-0.01%
2022/04/12	2.1	64.60	0	0.00	64.90	2.1	27,981	0.01%
2022/04/11	2	65.05	3	64.90	64.80	-1	28,013	0.00%
2022/04/08	5	64.74	17	64.82	65.00	-12	28,067	-0.04%
2022/04/07	2	65.40	9	65.00	64.80	-7	28,116	-0.02%
2022/04/06	10.5	64.98	5	65.50	65.50	5.5	28,488	0.02%
2022/04/01	12.1	64.70	12	64.66	65.00	0.1	28,650	0.00%
2022/03/31	3	64.53	1	64.40	64.50	2	28,580	0.01%
2022/03/25	0	0.00	1	63.60	63.50	-1	28,679	0.00%
2022/03/24	4	63.95	5	64.00	64.30	-1	28,745	0.00%
2022/03/23	7	64.73	5	64.64	64.80	2	28,715	0.01%
2022/03/22	2	63.45	0	0.00	63.60	2	28,460	0.01%
2022/03/21	5	63.50	1	63.40	63.60	4	28,562	0.01%
2022/03/18	1	63.50	5	63.48	63.30	-4	28,550	-0.01%
2022/03/17	2	62.95	2	63.05	63.10	0	28,392	0.00%
2022/03/15	1	61.20	19	61.38	61.30	-18	27,888	-0.06%
2022/03/14	0	0.00	21	60.90	61.20	-21	27,942	-0.08%
2022/03/11	1	60.20	6	60.30	60.30	-5	28,019	-0.02%
2022/03/10	21	60.11	9	60.11	60.30	12	28,069	0.04%
2022/03/09	3	59.10	0	0.00	59.00	3	27,951	0.01%
2022/03/08	8	58.35	1	58.50	58.50	7	27,980	0.03%
2022/03/07	16	59.26	23	59.19	59.40	-7	27,493	-0.03%
2022/03/04	1	61.20	2	61.45	61.20	-1	27,369	0.00%
2022/03/03	1	62.10	0	0.00	62.10	1	27,473	0.00%
2022/03/02	1	61.90	0	0.00	62.00	1	28,000	0.00%
2022/03/01	3	62.60	7.1	62.12	62.60	-4.1	28,021	-0.01%
2022/02/25	6	62.03	1	62.30	62.30	5	27,836	0.02%
2022/02/24	3	62.93	0	0.00	63.00	3	27,194	0.01%
2022/02/23	6	63.80	0	0.00	63.70	6	26,972	0.02%
2022/02/22	17	63.76	0	0.00	63.70	17	27,302	0.06%
2022/02/21	3	64.23	0	0.00	64.60	3	27,870	0.01%
2022/02/18	8	64.30	0	0.00	64.60	8	28,908	0.03%
2022/02/17	2.2	64.75	1	64.70	64.70	1.2	28,921	0.00%
2022/02/16	22	64.41	2	64.65	64.80	20	29,058	0.07%
2022/02/15	3	64.30	2	64.70	64.30	1	29,080	0.00%
2022/02/14	21	64.06	11	64.10	64.20	10	28,997	0.03%
2022/02/11	24	65.38	0	0.00	65.60	24	28,556	0.08%
2022/02/10	11.6	65.22	10	65.40	65.80	1.6	28,542	0.01%
2022/02/09	4	65.85	1	66.00	66.00	3	28,438	0.01%
2022/02/08	1	65.10	1	65.80	66.00	0	28,310	0.00%
2022/02/07	9	64.63	2	65.00	65.70	7	28,037	0.02%
2022/01/26	2	63.20	2	63.50	63.30	0	27,436	0.00%
2022/01/25	8.1	62.81	2	62.80	63.00	6.1	27,281	0.02%
2022/01/24	4	64.18	1	63.90	64.30	3	26,533	0.01%
2022/01/21	9.3	64.78	27	64.39	64.40	-17.7	26,308	-0.07%
2022/01/20	3	65.57	2.1	65.59	65.80	0.9	25,817	0.00%
2022/01/19	14.2	66.16	6	66.10	66.10	8.2	25,418	0.03%
2022/01/18	13	66.78	6	66.50	66.90	7	25,119	0.03%
2022/01/17	13.2	66.86	18	66.76	66.50	-4.8	24,722	-0.02%
2022/01/14	16.1	67.46	16	67.62	67.70	0.1	24,258	0.00%
2022/01/13	6.3	65.66	37.1	66.73	67.40	-30.8	23,316	-0.13%
2022/01/12	14	64.86	2.1	64.69	64.70	12	21,953	0.05%
2022/01/11	19	63.33	26	63.78	64.50	-7	21,511	-0.03%
2022/01/10	1	62.20	2	61.95	62.10	-1	20,409	0.00%
2022/01/07	21	62.05	6	62.25	62.00	15	20,966	0.07%
2022/01/06	1	62.00	0	0.00	62.00	1	20,926	0.00%
2022/01/05	0	0.00	1	61.70	61.90	-1	21,025	0.00%
2022/01/04	2	61.80	3	62.00	62.00	-1	21,301	0.00%
2022/01/03	1	62.50	10	61.80	61.60	-9	21,247	-0.04%
2021/12/29	12.1	63.03	3	62.83	63.00	9.1	21,562	0.04%
2021/12/28	0	0.00	12	61.97	62.30	-12	21,270	-0.06%
2021/12/27	1	61.40	2	61.30	61.30	-1	21,022	0.00%
2021/12/24	0	0.00	4.3	61.15	61.10	-4.3	21,269	-0.02%
2021/12/23	1	60.30	2	60.35	60.50	-1	21,191	0.00%
2021/12/22	0	0.00	5	60.20	60.30	-5	21,569	-0.02%
2021/12/21	6	60.32	0	0.00	60.30	6	21,880	0.03%
2021/12/20	5	59.96	6	59.92	59.90	-1	22,127	0.00%
2021/12/17	1	60.40	2	60.30	60.50	-1	22,128	0.00%
2021/12/16	100	60.10	113	60.29	60.30	-13	22,181	-0.06%	大賣/
2021/12/15	4	59.98	0	0.00	59.80	4	23,144	0.02%
2021/12/14	3	60.40	8	60.10	60.20	-5	23,418	-0.02%
2021/12/13	6	61.02	15	61.07	60.70	-9	23,489	-0.04%
2021/12/10	0	0.00	1	60.60	60.50	-1	23,478	0.00%
2021/12/08	3	60.97	2	60.95	60.70	1	24,282	0.00%
2021/12/07	2	60.00	1	60.30	60.70	1	24,250	0.00%
2021/12/06	0	0.00	2	59.90	60.00	-2	24,185	-0.01%
2021/12/03	0	0.00	3	60.10	59.90	-3	24,450	-0.01%
2021/12/01	1	59.80	0	0.00	59.90	1	24,530	0.00%
2021/11/30	4	59.48	0	0.00	60.00	4	24,737	0.02%
2021/11/29	19	59.39	1	59.30	59.30	18	24,589	0.07%
2021/11/26	24	60.22	6	60.38	60.20	18	24,564	0.07%
2021/11/25	1	61.60	0	0.00	61.60	1	24,616	0.00%
2021/11/24	9	61.42	0	0.00	61.10	9	25,499	0.04%
2021/11/23	12	61.16	2	61.35	60.80	10	26,165	0.04%
2021/11/22	9	61.18	3	61.13	61.10	6	26,300	0.02%
2021/11/19	7	61.91	1	61.70	61.80	6	26,148	0.02%
2021/11/18	5	62.88	6	62.43	63.00	-1	26,009	0.00%
2021/11/17	12.1	61.08	71.1	61.12	62.20	-59.1	25,582	-0.23%
2021/11/16	10	59.70	0	0.00	60.00	10	24,753	0.04%
2021/11/15	4	59.65	1	60.00	59.70	3	25,028	0.01%
2021/11/12	6	59.03	1	58.90	58.90	5	25,037	0.02%
2021/11/11	4	58.50	1	58.40	58.60	3	25,109	0.01%
2021/11/10	0	0.00	1	58.50	58.60	-1	25,537	0.00%
2021/11/09	10	58.50	0	0.00	58.50	10	25,888	0.04%
2021/11/08	5	58.40	12	58.50	58.70	-7	26,117	-0.03%
2021/11/05	5	57.92	0	0.00	58.50	5	26,758	0.02%
2021/11/04	1	58.30	2	57.90	57.90	-1	26,864	0.00%
2021/11/03	2	57.50	0	0.00	57.60	2	27,081	0.01%
2021/11/02	6	57.47	6	57.42	57.40	0	27,239	0.00%
2021/11/01	302	57.96	300	57.60	57.60	2	27,260	0.01%	大買/大賣/
2021/10/29	106	57.70	100	58.00	58.10	6	27,334	0.02%	大買/
2021/10/28	2	58.30	1	58.50	58.10	1	27,308	0.00%
2021/10/27	5	58.56	7	58.70	58.70	-2	27,635	-0.01%
2021/10/26	3	59.00	8	58.99	59.10	-5	27,866	-0.02%
2021/10/25	1	58.40	0	0.00	58.40	1	28,078	0.00%
2021/10/22	6	58.27	1	58.40	58.30	5	29,110	0.02%
2021/10/21	0	0.00	1	58.60	58.70	-1	29,638	0.00%
2021/10/20	2	58.45	3	58.47	58.30	-1	30,673	0.00%
2021/10/19	2.4	58.95	4	59.13	58.40	-1.6	31,486	-0.01%
2021/10/18	3	58.67	1	58.90	58.70	2	32,501	0.01%
2021/10/15	2	58.40	2	57.90	58.30	0	32,787	0.00%
2021/10/13	2	56.40	4	56.05	56.20	-2	33,994	-0.01%
2021/10/12	4	55.90	1.1	55.90	56.40	2.9	34,767	0.01%
2021/10/08	100	57.10	100	57.10	57.10	0	35,161	0.00%
2021/10/07	1	57.40	3	57.20	57.10	-2	35,822	-0.01%
2021/10/06	1	57.20	291	56.40	57.10	-290	36,388	-0.80%	大賣/鉅額交易
2021/10/05	203	55.90	201	56.20	56.40	2	37,311	0.01%	大買/大賣/
2021/10/04	413	56.71	410.2	56.60	56.60	2.9	37,369	0.01%	大買/大賣/
2021/10/01	216	56.94	213	56.90	56.90	3	37,567	0.01%	大買/大賣/
2021/09/30	2	57.60	2	57.90	57.90	0	37,394	0.00%
2021/09/29	104	57.41	100	57.80	58.00	4	37,382	0.01%	大買/
2021/09/28	131	58.36	132	58.80	59.00	-1	37,072	0.00%	大買/大賣/
2021/09/27	11	57.96	10	58.40	58.70	1	36,833	0.00%
2021/09/24	1.6	57.80	8	57.83	57.80	-6.4	36,647	-0.02%
2021/09/23	1	57.40	8	57.34	57.50	-7	36,726	-0.02%
2021/09/22	514	56.76	514	56.80	56.80	0	36,863	0.00%	大買/大賣/
2021/09/17	303	59.40	311.7	59.10	58.90	-8.7	35,916	-0.02%	大買/大賣/
2021/09/16	205	59.60	203.1	59.80	59.70	1.9	35,754	0.01%	大買/大賣/
2021/09/15	106	59.31	103.2	59.69	59.50	2.8	35,725	0.01%	大買/大賣/
2021/09/14	113	59.82	116	59.80	59.80	-3	36,050	-0.01%	大買/大賣/
2021/09/13	14	59.99	15	59.86	59.90	-1	35,934	0.00%
2021/09/10	5	59.30	6	59.20	59.20	-1	36,179	0.00%
2021/09/09	133	58.04	102	58.39	58.70	31	36,410	0.09%	大買/大賣/
2021/09/08	200	58.50	141.3	58.04	58.50	58.7	36,458	0.16%	大買/大賣/
2021/09/07	3	59.03	71	59.10	59.20	-68	36,413	-0.19%
2021/09/06	11	59.31	1	59.30	59.20	10	36,440	0.03%
2021/09/03	129.1	58.94	87	59.44	59.60	42.1	36,509	0.12%	大買/
2021/09/02	375	58.44	417	58.71	58.70	-42	36,261	-0.12%	大買/大賣/
2021/09/01	202	59.20	186	59.20	59.20	16	36,128	0.04%	大買/大賣/
2021/08/31	374	59.02	373	59.35	59.60	1	35,983	0.00%	大買/大賣/
2021/08/30	207.2	58.18	216	58.62	59.50	-8.8	35,573	-0.02%	大買/大賣/
2021/08/27	2.1	57.16	42	57.22	57.70	-40	34,791	-0.11%
2021/08/26	190	55.67	190	55.94	56.00	0	34,212	0.00%	大買/大賣/
2021/08/25	190	55.59	198	55.81	56.00	-8	34,213	-0.02%	大買/大賣/
2021/08/24	100	55.00	103	55.39	55.80	-3	34,194	-0.01%	大賣/
2021/08/23	0	0.00	7	55.21	55.10	-7	34,292	-0.02%
2021/08/20	253	53.49	249	53.90	53.70	4	34,591	0.01%	大買/大賣/
2021/08/19	15	53.90	13	53.90	53.80	2	35,416	0.01%
2021/08/18	28	54.10	15	54.40	54.40	13	35,187	0.04%
2021/08/17	0	0.00	16	54.69	54.70	-16	35,285	-0.05%
2021/08/16	32	53.63	51.5	54.25	54.30	-19.5	35,474	-0.05%
2021/08/13	455	55.26	460	55.00	55.00	-5	36,182	-0.01%	大買/大賣/
2021/08/12	105	55.81	106	55.81	56.00	-1	36,421	0.00%	大買/大賣/
2021/08/11	46	55.97	80	56.16	56.00	-34	37,296	-0.09%
2021/08/10	3	55.00	1	55.10	54.90	2	37,950	0.01%
2021/08/09	340	54.75	351	55.10	55.20	-11	38,888	-0.03%	大買/大賣/
2021/08/06	242	55.08	220	55.37	55.10	22	39,246	0.06%	大買/大賣/
2021/08/05	3	55.23	0	0.00	55.20	3	40,324	0.01%
2021/08/04	220	55.34	220.3	55.20	55.20	-0.3	42,419	0.00%	大買/大賣/
2021/08/03	121	55.18	101	55.40	55.40	20	44,489	0.04%	大買/大賣/
2021/08/02	181	54.33	180	54.70	55.80	1	45,914	0.00%	大買/大賣/
2021/07/30	251	54.24	254	54.30	54.30	-3	46,113	-0.01%	大買/大賣/
2021/07/29	190	53.92	162	54.30	54.80	28	46,829	0.06%	大買/大賣/
2021/07/28	323	54.19	51	53.79	53.80	272	47,764	0.57%	大買/鉅額交易
2021/07/27	208	55.20	200	55.18	55.00	8	47,571	0.02%	大買/大賣/
2021/07/26	66	56.99	36	56.20	56.20	30	48,078	0.06%
2021/07/23	9	60.20	2.2	60.10	60.30	6.8	47,224	0.01%
2021/07/22	8	59.96	9.2	60.00	60.10	-1.2	46,760	0.00%
2021/07/21	4	58.13	1	58.10	58.30	3	46,106	0.01%
2021/07/20	212	58.35	207	57.80	57.90	5	46,010	0.01%	大買/大賣/
2021/07/19	407	59.90	403	59.70	59.70	4	45,057	0.01%	大買/大賣/
2021/07/16	207	58.04	216.3	59.57	59.80	-9.3	44,842	-0.02%	大買/大賣/
2021/07/15	102	57.22	112	57.82	58.10	-10	44,376	-0.02%	大買/大賣/
2021/07/14	102	56.60	116.6	56.90	57.00	-14.6	44,314	-0.03%	大買/大賣/
2021/07/13	309	56.40	303	56.90	56.10	6	44,523	0.01%	大買/大賣/
2021/07/12	101	55.51	129.3	55.91	55.70	-28.3	44,050	-0.06%	大買/大賣/
2021/07/09	16	53.71	1.7	54.07	53.80	14.3	43,356	0.03%
2021/07/08	1	54.40	4	54.70	54.40	-3	43,206	-0.01%
2021/07/07	1	53.70	1	54.00	54.00	0	43,295	0.00%
2021/07/05	0	0.00	50	54.20	54.20	-50	44,023	-0.11%
2021/07/01	1	53.80	11	54.08	53.90	-10	44,129	-0.02%
2021/06/30	0.1	54.00	1	54.00	53.90	-0.9	44,225	0.00%
2021/06/29	0	0.00	1	53.80	53.70	-1	44,258	0.00%
2021/06/28	1	54.40	0	0.00	54.30	1	44,316	0.00%
2021/06/25	0	0.00	15	54.36	54.30	-15	44,617	-0.03%
2021/06/24	31	53.60	31	53.89	53.80	0	44,881	0.00%
2021/06/23	0	0.00	13	53.96	54.10	-13	45,398	-0.03%
2021/06/22	2	52.40	0	0.00	52.60	2	45,248	0.00%
2021/06/21	380	52.18	322	52.00	52.00	58	45,507	0.13%	大買/大賣/
2021/06/18	2	53.45	6	53.57	53.60	-4	45,701	-0.01%
2021/06/17	6	54.13	0	0.00	54.00	6	45,680	0.01%
2021/06/16	2	54.10	1	54.50	54.30	1	46,507	0.00%
2021/06/15	242	54.44	240	54.30	54.30	2	46,545	0.00%	大買/大賣/
2021/06/11	0	0.00	2	55.40	54.50	-2	46,897	0.00%
2021/06/10	0	0.00	1.1	54.49	54.70	-1.1	46,959	0.00%
2021/06/09	5	54.02	0	0.00	54.30	5	47,718	0.01%
2021/06/08	2	54.70	0.4	55.15	54.80	1.6	48,075	0.00%
2021/06/07	9	53.99	0	0.00	54.70	9	49,977	0.02%
2021/06/04	3.2	54.94	3	54.93	55.00	0.2	50,528	0.00%
2021/06/03	6.9	55.87	7	56.54	55.80	-0.1	51,515	0.00%
2021/06/02	0	0.00	8	56.05	56.30	-8	51,779	-0.02%
2021/05/31	2	55.70	5.2	56.02	55.90	-3.2	51,771	-0.01%
2021/05/28	0	0.00	43	55.27	55.50	-43	51,748	-0.08%
2021/05/27	9	53.38	2	53.90	54.40	7	51,388	0.01%
2021/05/26	3	54.10	3.1	54.00	54.40	-0.1	51,390	0.00%
2021/05/25	1	54.40	3.2	54.62	54.30	-2.2	52,113	0.00%
2021/05/24	432	53.52	430	53.90	53.90	2	52,112	0.00%	大買/大賣/
2021/05/21	3	54.70	4	55.08	54.20	-1	52,164	0.00%
2021/05/20	205	53.50	200	53.80	53.30	5	51,138	0.01%	大買/大賣/
2021/05/19	119	53.73	216	53.96	54.30	-97	50,805	-0.19%	大買/大賣/
2021/05/18	111	52.95	38	52.97	53.50	73	50,042	0.15%	大買/
2021/05/17	19	49.28	45	49.03	48.65	-26	49,415	-0.05%
2021/05/14	323	51.78	312	51.50	51.50	11	48,429	0.02%	大買/大賣/
2021/05/13	12	51.33	9	51.18	51.10	3	47,837	0.01%
2021/05/12	289.9	53.78	299	51.96	52.30	-9.1	46,707	-0.02%	大買/大賣/
2021/05/11	86	57.64	172	57.74	56.60	-86	44,799	-0.19%	大賣/
2021/05/10	104	57.03	146	57.59	58.20	-42	42,722	-0.10%	大買/大賣/
2021/05/07	22	55.10	87	55.20	55.10	-65	41,585	-0.16%
2021/05/06	93	55.28	94	54.99	54.40	-1	41,421	0.00%
2021/05/05	7	52.71	25	54.08	53.60	-18	40,596	-0.04%
2021/05/04	15.3	51.81	93	51.74	51.70	-77.7	39,590	-0.20%
2021/05/03	26	53.55	117	52.78	52.60	-91	38,914	-0.23%	大賣/
2021/04/29	155	52.40	163	52.31	52.30	-8	38,083	-0.02%	大買/大賣/
2021/04/28	168	52.98	169	52.71	53.00	-1	37,858	0.00%	大買/大賣/
2021/04/27	110	52.17	104.1	52.41	52.90	5.9	37,854	0.02%	大買/大賣/
2021/04/26	97	51.05	94	51.91	52.10	3	37,332	0.01%
2021/04/23	2.1	50.80	0.4	50.70	50.90	1.7	37,028	0.00%
2021/04/22	0.6	50.20	112	50.69	50.70	-111.4	37,188	-0.30%	大賣/鉅額交易
2021/04/21	217	50.55	211	50.89	50.90	6	36,739	0.02%	大買/大賣/
2021/04/20	243	51.14	192	51.19	51.40	51	36,446	0.14%	大買/大賣/
2021/04/19	4.1	50.87	25.8	51.40	51.60	-21.7	36,139	-0.06%
2021/04/16	239	49.29	236	49.50	49.85	3	35,728	0.01%	大買/大賣/
2021/04/15	2	49.10	8	49.67	49.80	-6	36,111	-0.02%
2021/04/14	232	48.75	231.2	48.54	48.55	0.8	35,836	0.00%	大買/大賣/
2021/04/13	11	49.27	14.5	49.13	49.00	-3.5	35,813	-0.01%
2021/04/12	17	48.78	4	48.74	48.80	13	35,490	0.04%
2021/04/09	254	47.42	240	47.25	47.25	14	34,922	0.04%	大買/大賣/
2021/04/08	100	47.75	104	47.65	47.65	-4	34,974	-0.01%	大賣/
2021/04/07	82	47.78	93.5	47.92	48.00	-11.5	35,423	-0.03%
2021/04/06	110.3	48.09	101	48.00	48.00	9.3	35,289	0.03%	大買/大賣/
2021/04/01	2.1	48.14	0	0.00	47.95	2.1	35,054	0.01%
2021/03/31	14	47.90	11	47.95	47.95	3	34,785	0.01%
2021/03/30	5	47.65	4	47.80	48.00	1	34,421	0.00%
2021/03/29	102	47.95	106.1	48.14	48.00	-4.1	34,025	-0.01%	大買/大賣/
2021/03/26	5	47.34	6	47.31	47.60	-1	33,554	0.00%
2021/03/25	1	46.65	9	46.71	46.85	-8	32,936	-0.02%
2021/03/24	3	46.32	3	46.47	46.50	0	32,734	0.00%
2021/03/23	3	46.63	25.1	46.78	46.80	-22.1	32,299	-0.07%
2021/03/22	0	0.00	5.1	45.30	45.60	-5.1	31,355	-0.02%
2021/03/19	284	44.92	290	44.60	44.60	-6	31,210	-0.02%	大買/大賣/
2021/03/18	36	45.60	21	45.49	45.45	15	30,492	0.05%
2021/03/17	16	46.16	0	0.00	45.80	16	30,786	0.05%
2021/03/16	201.7	46.50	210	46.35	46.45	-8.3	30,652	-0.03%	大買/大賣/
2021/03/15	23	46.70	14	46.78	46.70	9	30,476	0.03%
2021/03/12	103	45.95	97.3	45.84	45.90	5.7	29,745	0.02%	大買/
2021/03/11	105	46.15	114	45.84	45.75	-9	29,369	-0.03%	大買/大賣/
2021/03/10	2	44.40	8	44.44	44.55	-6	27,637	-0.02%
2021/03/09	5	43.52	22.4	43.99	44.30	-17.4	27,111	-0.06%
2021/03/08	1	42.90	7	43.06	42.90	-6	26,040	-0.02%
2021/03/05	16	42.42	1.1	42.31	42.55	14.9	25,732	0.06%
2021/03/04	184	42.15	179	42.35	42.35	5	26,329	0.02%	大買/大賣/
2021/03/03	2	42.68	0	0.00	42.55	2	26,140	0.01%
2021/03/02	106	42.24	105	41.90	41.90	1	25,848	0.00%	大買/大賣/
2021/02/26	263	42.64	261	42.59	41.95	2	25,574	0.01%	大買/大賣/
2021/02/25	101	42.96	123	43.14	43.60	-22	24,484	-0.09%	大買/大賣/
2021/02/24	2	42.65	18	42.96	42.65	-16	23,685	-0.07%
2021/02/23	0	0.00	6.1	42.70	42.70	-6.1	23,411	-0.03%
2021/02/19	260.9	41.98	280	41.82	41.85	-19.1	23,212	-0.08%	大買/大賣/
2021/02/18	0	0.00	3	42.27	42.20	-3	23,510	-0.01%
2021/02/17	101	41.35	115	41.55	41.95	-14	23,256	-0.06%	大買/大賣/
2021/02/05	174	40.54	174	40.75	40.60	0	22,569	0.00%	大買/大賣/
2021/02/04	0	0.00	2	40.65	40.70	-2	22,690	-0.01%
2021/02/03	100	40.25	100	40.45	40.30	0	23,248	0.00%
2021/02/02	10	40.35	0	0.00	40.30	10	23,781	0.04%
2021/02/01	3	39.90	10	40.00	39.90	-7	23,619	-0.03%
2021/01/29	103	40.15	101	40.00	39.90	2	23,454	0.01%	大買/大賣/
2021/01/28	12	40.35	0	0.00	40.10	12	23,051	0.05%
2021/01/27	10	40.63	5	40.75	40.50	5	22,758	0.02%
2021/01/26	272	40.77	269	41.00	40.50	3	22,636	0.01%	大買/大賣/
2021/01/25	102	40.60	100	40.75	41.00	2	22,281	0.01%	大買/
2021/01/22	15	40.58	15	40.55	40.55	0	22,278	0.00%
2021/01/21	15	40.88	3	40.80	40.65	12	22,163	0.05%
2021/01/20	92	41.06	96	40.65	40.65	-4	22,023	-0.02%
2021/01/19	4	41.35	0	0.00	41.35	4	21,456	0.02%
2021/01/18	268	41.31	276	41.20	41.20	-8	21,418	-0.04%	大買/大賣/
2021/01/15	256	42.16	265	41.80	41.80	-9	21,144	-0.04%	大買/大賣/
2021/01/14	215	42.29	229	42.47	42.50	-14	20,941	-0.07%	大買/大賣/
2021/01/13	2	42.25	15	42.35	42.40	-13	20,773	-0.06%
2021/01/12	208	42.23	214	42.31	42.30	-6	20,539	-0.03%	大買/大賣/
2021/01/11	221	42.64	214	42.61	42.60	7	20,111	0.03%	大買/大賣/
2021/01/08	8	42.33	12.2	42.50	42.85	-4.2	19,630	-0.02%
2021/01/07	2	41.70	2	41.70	41.90	0	19,033	0.00%
2021/01/06	108.9	41.89	110	41.55	41.55	-1.1	18,772	-0.01%	大買/大賣/
2021/01/05	21.2	41.89	11	42.05	42.10	10.2	18,538	0.06%
2021/01/04	19	41.79	69	42.10	42.05	-50	18,450	-0.27%
2020/12/31	8.3	42.32	6.2	42.25	42.25	2.1	18,361	0.01%
2020/12/30	5	41.89	13	42.09	42.20	-8	18,042	-0.04%
2020/12/29	25	41.33	5	41.37	41.35	20	17,439	0.11%
2020/12/28	2	41.15	5	41.22	41.30	-3	17,426	-0.02%
2020/12/25	2	41.08	1	41.15	41.15	1	17,445	0.01%
2020/12/24	106	41.05	106	41.24	41.00	0	17,480	0.00%	大買/大賣/
2020/12/23	6	40.95	7	40.95	40.95	-1	17,482	-0.01%
2020/12/22	6	41.26	0	0.00	41.05	6	17,563	0.03%
2020/12/21	120	41.10	130	41.26	41.55	-10	17,838	-0.06%	大買/大賣/
2020/12/18	54	41.18	49	41.29	41.20	5	17,909	0.03%
2020/12/17	0	0.00	7	41.35	41.35	-7	17,886	-0.04%
2020/12/15	113	41.57	105	41.00	41.10	8	18,107	0.04%	大買/大賣/
2020/12/14	200	41.75	206	41.80	41.80	-6	18,052	-0.03%	大買/大賣/
2020/12/11	22	41.93	19	41.88	41.95	3	17,874	0.02%
2020/12/10	10	41.35	12.5	41.33	41.45	-2.5	17,252	-0.01%
2020/12/09	5	40.81	5	40.81	41.00	0	16,918	0.00%
2020/12/08	18	40.62	1	40.95	40.95	17	16,800	0.10%
2020/12/07	100.3	40.80	101	40.80	40.95	-0.7	16,625	0.00%	大賣/
2020/12/04	30	40.30	0.2	40.65	40.75	29.8	16,401	0.18%
2020/12/03	208	40.40	203	40.31	40.30	5	16,082	0.03%	大買/大賣/
2020/12/02	201	40.48	208	40.50	40.50	-7	15,847	-0.04%	大買/大賣/
2020/12/01	5	40.40	1	40.70	40.70	4	15,754	0.03%
2020/11/30	206	41.37	230	40.43	40.40	-24	15,706	-0.15%	大買/大賣/
2020/11/27	2	41.40	1	41.50	41.35	1	15,118	0.01%
2020/11/26	13	41.42	1	41.50	41.50	12	15,129	0.08%
2020/11/25	3	41.55	5	41.70	41.45	-2	15,243	-0.01%
2020/11/24	110	41.74	115	41.60	41.50	-5	15,216	-0.03%	大買/大賣/
2020/11/23	7	41.63	29	41.64	41.70	-22	15,219	-0.14%
2020/11/20	102	41.00	100	41.30	41.30	2	15,158	0.01%	大買/
2020/11/19	24	41.60	2	41.50	41.50	22	15,078	0.15%
2020/11/18	41	41.70	3.3	41.69	41.80	37.7	14,889	0.25%
2020/11/17	0	0.00	3.1	41.37	41.50	-3.1	14,523	-0.02%
2020/11/16	2	40.78	20	40.75	40.95	-18	14,234	-0.13%
2020/11/13	1	40.40	0	0.00	40.55	1	14,240	0.01%
2020/11/12	100	41.00	108	40.55	40.55	-8	14,160	-0.06%	大賣/
2020/11/11	0	0.00	225	41.14	41.25	-225	13,958	-1.61%	大賣/鉅額交易
2020/11/10	0	0.00	7.2	40.28	40.40	-7.2	13,287	-0.05%
2020/11/09	0	0.00	10	39.59	39.60	-10	12,736	-0.08%
2020/11/06	111	39.05	100	39.25	39.30	11	12,766	0.09%	大買/
2020/11/03	0	0.00	2	38.95	38.90	-2	12,916	-0.02%
2020/10/30	101	38.15	106	38.31	38.40	-5	12,953	-0.04%	大買/大賣/
2020/10/28	106	38.45	105	38.40	38.60	1	12,906	0.01%	大買/大賣/
2020/10/22	0	0.00	1	38.55	38.50	-1	13,557	-0.01%
2020/10/21	3	38.40	0	0.00	38.40	3	13,560	0.02%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/16	100	38.25	103	38.15	38.15	-3	13,761	-0.02%	大賣/
2020/10/15	164	38.35	155	38.30	38.20	9	13,918	0.06%	大買/大賣/
2020/10/14	5	38.57	4	38.80	38.60	1	13,826	0.01%
2020/10/13	1	38.65	0	0.00	38.45	1	13,800	0.01%
2020/10/12	3	38.37	0	0.00	38.60	3	13,841	0.02%
2020/10/08	280	38.49	287	38.45	38.45	-7	13,875	-0.05%	大買/大賣/
2020/10/06	1	38.55	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.60	2	38.50	38.45	-1	14,007	-0.01%
2020/09/30	2	38.60	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.65	1	38.60	38.70	0	14,196	0.00%
2020/09/28	1	38.40	0	0.00	38.55	1	14,372	0.01%
2020/09/25	6	38.03	4	38.20	38.10	2	14,579	0.01%
2020/09/24	104	38.53	110	38.05	38.00	-6	14,574	-0.04%	大買/大賣/
2020/09/23	0	0.00	1	38.70	39.00	-1	14,327	-0.01%
2020/09/22	2	38.93	0	0.00	39.00	2	14,432	0.01%
2020/09/21	103	39.35	104	39.10	39.10	-1	14,877	-0.01%	大買/大賣/
2020/09/18	201	39.60	200	39.54	39.50	1	14,881	0.01%	大買/大賣/
2020/09/17	202	39.97	210	39.65	39.65	-8	14,810	-0.05%	大買/大賣/
2020/09/16	101	39.95	102	40.10	40.20	-1	14,831	-0.01%	大買/大賣/
2020/09/11	1	39.75	1	39.90	39.90	0	15,115	0.00%
2020/09/10	51	39.40	50	39.55	39.75	1	15,285	0.01%
2020/09/09	101	39.18	102	39.35	39.45	-1	15,487	-0.01%	大買/大賣/
2020/09/08	100.1	39.40	101	39.55	39.55	-0.9	15,642	-0.01%	大賣/
2020/09/07	50	39.45	51	39.35	39.35	-1	15,853	-0.01%
2020/09/04	10.1	39.51	3	39.53	39.45	7.1	16,308	0.04%
2020/09/03	5	39.64	0	0.00	39.85	5	16,380	0.03%
2020/09/02	100	39.80	107	39.55	39.55	-7	16,465	-0.04%	大賣/
2020/09/01	200	39.73	200.1	39.85	39.85	-0.1	16,564	0.00%	大買/大賣/
2020/08/31	200	40.00	209	39.85	39.85	-9	16,599	-0.05%	大買/大賣/
2020/08/28	206	40.02	200	39.95	39.95	6	16,722	0.04%	大買/大賣/
2020/08/27	130	40.14	140	40.00	40.00	-10	17,168	-0.06%	大買/大賣/
2020/08/26	200	40.20	200	40.35	40.55	0	17,279	0.00%	大買/大賣/
2020/08/21	187	39.88	189	39.91	39.85	-2	17,819	-0.01%	大買/大賣/
2020/08/20	253	40.38	190	39.80	39.80	63	17,855	0.35%	大買/大賣/
2020/08/19	0	0.00	2	40.85	40.55	-2	17,898	-0.01%
2020/08/18	0	0.00	40	40.50	40.60	-40	17,722	-0.23%
2020/08/17	0	0.00	21.7	40.60	40.70	-21.7	17,842	-0.12%
2020/08/14	101	40.45	1	40.30	40.30	100	17,866	0.56%	大買/
2020/08/13	1	40.50	4	40.54	40.70	-3	17,963	-0.02%
2020/08/12	0	0.00	5	40.24	40.45	-5	17,944	-0.03%
2020/08/11	10	40.00	0	0.00	39.95	10	17,791	0.06%
2020/08/10	0	0.00	4	40.40	40.45	-4	17,663	-0.02%
2020/08/07	100	40.15	0	0.00	39.85	100	17,607	0.57%
2020/08/05	1	39.85	10	39.95	39.85	-9	17,608	-0.05%
2020/08/04	0	0.00	2	39.80	39.80	-2	17,688	-0.01%
2020/08/03	103	39.55	0	0.00	39.25	103	17,735	0.58%	大買/鉅額交易
2020/07/31	200	39.75	0	0.00	39.60	200	17,563	1.14%	大買/鉅額交易
2020/07/30	3	39.83	3	39.90	40.10	0	17,425	0.00%
2020/07/29	2	39.95	2	40.30	40.10	0	17,321	0.00%
2020/07/28	1	39.65	0	0.00	39.65	1	17,566	0.01%
2020/07/24	0	0.00	5	40.16	40.10	-5	18,009	-0.03%
2020/07/23	4	40.48	0	0.00	40.35	4	17,974	0.02%
2020/07/22	0	0.00	2	40.70	40.65	-2	18,028	-0.01%
2020/07/21	1	40.70	0	0.00	40.40	1	17,927	0.01%
2020/07/17	3	40.60	3	40.57	40.50	0	17,823	0.00%
2020/07/16	1	40.65	0	0.00	40.55	1	17,975	0.01%
2020/07/15	0	0.00	3	40.65	40.65	-3	17,924	-0.02%
2020/07/14	0.5	40.70	0	0.00	40.70	0.5	18,075	0.00%
2020/07/13	0.2	40.70	0	0.00	40.95	0.2	18,211	0.00%
2020/07/10	22	40.43	0	0.00	40.25	22	18,277	0.12%
2020/07/09	1	40.80	0	0.00	40.60	1	18,417	0.01%
2020/07/08	2.2	40.85	0	0.00	40.95	2.2	18,388	0.01%
2020/07/07	30.2	41.04	4	41.34	40.95	26.2	18,681	0.14%
2020/07/06	0	0.00	1	41.25	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	20	40.55	40.75	-20	18,579	-0.11%
2020/07/02	1.1	40.44	1	40.40	40.30	0.1	18,729	0.00%
2020/07/01	34	40.15	0	0.00	40.35	34	18,993	0.18%
2020/06/30	8	41.96	1	41.95	41.85	7	18,782	0.04%
2020/06/29	4	41.90	0	0.00	41.90	4	18,456	0.02%
2020/06/24	0	0.00	0.2	42.20	42.20	-0.2	18,341	0.00%
2020/06/19	0	0.00	11	42.00	42.10	-11	18,574	-0.06%
2020/06/18	2	42.00	0	0.00	42.15	2	18,626	0.01%
2020/06/17	0	0.00	3	42.07	42.20	-3	18,642	-0.02%
2020/06/16	1	41.55	2	41.80	41.90	-1	19,027	-0.01%
2020/06/15	0	0.00	35	40.85	40.90	-35	19,490	-0.18%
2020/06/12	2	40.40	0	0.00	40.70	2	19,726	0.01%
2020/06/11	3	42.38	4	41.48	41.00	-1	20,145	0.00%
2020/06/10	2	42.05	3.2	42.24	42.35	-1.2	20,108	-0.01%
2020/06/09	25	42.00	0	0.00	42.00	25	20,714	0.12%
2020/06/08	4	41.70	5	41.83	41.90	-1	21,246	0.00%
2020/06/05	0	0.00	40	41.65	41.60	-40	21,311	-0.19%
2020/06/04	4	41.60	6	41.44	41.55	-2	21,536	-0.01%
2020/06/03	44	40.73	27	41.09	41.40	17	21,897	0.08%
2020/06/02	0	0.00	4	40.40	40.35	-4	21,748	-0.02%
2020/06/01	0	0.00	17.3	40.32	40.25	-17.3	21,626	-0.08%
2020/05/29	0	0.00	2	39.80	40.05	-2	21,638	-0.01%
2020/05/28	17	39.62	9.1	39.55	39.50	7.9	21,492	0.04%
2020/05/27	12	40.19	3	40.10	40.15	9	21,928	0.04%
2020/05/26	2	39.80	7	40.08	39.90	-5	22,372	-0.02%
2020/05/25	1	39.15	2	39.10	39.15	-1	22,190	0.00%
2020/05/22	1	39.30	0	0.00	39.25	1	22,264	0.00%
2020/05/21	0	0.00	2	39.95	39.95	-2	22,347	-0.01%
2020/05/20	5	39.62	7	39.63	39.65	-2	22,296	-0.01%
2020/05/15	3	39.33	5	39.10	39.05	-2	22,160	-0.01%
2020/05/14	1	39.30	0	0.00	39.15	1	22,118	0.00%
2020/05/13	3	39.40	10	39.40	39.55	-7	22,045	-0.03%
2020/05/12	16	39.50	0	0.00	39.60	16	22,039	0.07%
2020/05/11	2	39.55	5	39.80	39.60	-3	22,106	-0.01%
2020/05/08	2	39.25	1	39.20	39.25	1	22,176	0.00%
2020/05/07	0	0.00	1	38.90	38.85	-1	22,167	0.00%
2020/05/05	3	38.98	2	38.95	38.90	1	22,223	0.00%
2020/05/04	10	38.74	3	38.98	38.80	7	22,279	0.03%
2020/04/30	14	39.44	57	39.59	39.90	-43	22,046	-0.20%
2020/04/29	1	38.40	2	38.78	38.45	-1	21,797	0.00%
2020/04/28	1	38.15	1	38.05	38.00	0	21,841	0.00%
2020/04/27	0	0.00	5	37.62	38.00	-5	22,663	-0.02%
2020/04/24	0	0.00	32	37.05	37.05	-32	22,655	-0.14%
2020/04/23	2	37.05	0	0.00	37.25	2	22,786	0.01%
2020/04/22	2	36.63	0	0.00	37.20	2	22,804	0.01%
2020/04/21	2.1	37.31	0	0.00	37.00	2.1	22,784	0.01%
2020/04/17	0	0.00	41	38.69	38.20	-41	23,025	-0.18%
2020/04/16	10	37.75	0	0.00	37.80	10	22,915	0.04%
2020/04/15	34	38.29	3	38.15	38.30	31	22,791	0.14%
2020/04/14	21	37.98	1	37.85	38.00	20	22,766	0.09%
2020/04/13	4	37.63	4	37.41	37.40	0	22,579	0.00%
2020/04/10	3	36.75	5	37.24	37.80	-2	22,597	-0.01%
2020/04/09	0	0.00	2	36.25	36.20	-2	22,305	-0.01%
2020/04/07	0	0.00	6	35.48	35.35	-6	21,984	-0.03%
2020/04/06	8	35.55	1	35.60	35.05	7	21,787	0.03%
2020/03/31	11	35.29	0	0.00	35.30	11	21,392	0.05%
2020/03/30	1	35.20	0	0.00	35.80	1	21,116	0.00%
2020/03/26	2	35.30	0	0.00	35.25	2	20,711	0.01%
2020/03/25	1	35.60	0	0.00	35.30	1	20,728	0.00%
2020/03/24	0	0.00	4	34.89	34.65	-4	20,552	-0.02%
2020/03/23	1	34.25	1	34.60	34.15	0	20,477	0.00%
2020/03/20	3	34.97	8.2	35.42	35.10	-5.2	20,413	-0.03%
2020/03/19	4	34.00	33	33.81	34.00	-29	19,997	-0.15%
2020/03/18	10	34.82	2	35.00	34.65	8	19,782	0.04%
2020/03/17	18	34.88	3	35.30	35.00	15	19,559	0.08%
2020/03/16	4	36.13	1	36.50	35.80	3	19,289	0.02%
2020/03/13	49	35.59	2	35.95	37.00	47	18,926	0.25%
2020/03/12	69	37.67	8.5	37.68	37.50	60.5	18,171	0.33%
2020/03/11	1	39.00	1	38.70	38.60	0	17,595	0.00%
2020/03/10	0	0.00	1	39.00	39.00	-1	17,509	-0.01%
2020/03/09	21	38.81	1	38.40	38.55	20	17,666	0.11%
2020/03/06	9	39.52	0	0.00	39.50	9	16,962	0.05%
2020/03/05	0	0.00	11	40.10	40.15	-11	16,604	-0.07%
2020/03/04	9	39.77	15	39.83	39.75	-6	16,734	-0.04%
2020/03/03	2.2	39.91	6	39.90	39.80	-3.8	16,625	-0.02%
2020/03/02	4	39.50	2	39.55	39.50	2	16,401	0.01%
2020/02/27	7	40.17	0	0.00	40.05	7	16,358	0.04%
2020/02/25	1	40.60	2	40.50	40.70	-1	15,823	-0.01%
2020/02/21	5	41.30	0	0.00	41.30	5	15,705	0.03%
2020/02/18	0	0.00	10	41.35	41.50	-10	15,879	-0.06%
2020/02/17	0	0.00	0.2	41.50	41.40	-0.2	15,918	0.00%
2020/02/12	1	41.85	6.3	41.96	41.80	-5.3	16,482	-0.03%
2020/02/11	0.1	41.65	1	41.60	41.65	-0.9	16,604	-0.01%
2020/02/06	1	41.35	8	41.24	41.50	-7	18,469	-0.04%
2020/02/05	1	40.80	10	40.90	40.95	-9	18,523	-0.05%
2020/02/04	2	40.08	4	40.74	40.70	-2	18,629	-0.01%
2020/02/03	6	40.01	0	0.00	40.20	6	18,821	0.03%
2020/01/31	15	40.83	1	41.00	40.65	14	18,706	0.07%
2020/01/30	27	41.06	5	41.79	40.60	22	18,516	0.12%
2020/01/20	1	43.05	4	43.05	43.10	-3	17,715	-0.02%
2020/01/17	3.2	42.95	0	0.00	43.10	3.2	17,677	0.02%
2020/01/16	0	0.00	2.4	42.92	42.95	-2.4	17,637	-0.01%
2020/01/15	1	42.75	3	42.82	42.90	-2	17,693	-0.01%
2020/01/14	1	42.70	10.5	42.75	42.85	-9.5	17,768	-0.05%
2020/01/13	1	42.75	1	42.70	42.85	0	17,602	0.00%
2020/01/10	4	42.04	0	0.00	42.05	4	17,528	0.02%
2020/01/09	10	42.00	23	41.94	42.00	-13	17,525	-0.07%
2020/01/08	14	41.88	5	41.90	41.80	9	17,684	0.05%
2020/01/06	24	42.29	0	0.00	42.25	24	17,702	0.14%
2020/01/03	0	0.00	5	42.83	42.80	-5	17,577	-0.03%
2019/12/31	2	42.60	0	0.00	42.55	2	17,551	0.01%
2019/12/30	6	42.64	17	42.65	42.70	-11	17,595	-0.06%
2019/12/27	24.4	42.65	0	0.00	42.70	24.4	17,644	0.14%
2019/12/26	1	42.55	2	42.65	42.65	-1	17,649	-0.01%
2019/12/25	1	42.65	0	0.00	42.60	1	17,752	0.01%
2019/12/24	0.6	42.70	0	0.00	42.65	0.6	17,858	0.00%
2019/12/23	0	0.00	10	42.65	42.80	-10	17,963	-0.06%
2019/12/19	1	42.90	0.9	42.70	42.70	0.1	17,911	0.00%
2019/12/18	0	0.00	4	42.85	43.00	-4	17,810	-0.02%
2019/12/17	4	42.80	2	42.75	42.95	2	17,822	0.01%
2019/12/16	101	42.97	6	42.92	42.90	95	17,741	0.54%	大買/
2019/12/13	1	42.90	21	42.90	42.90	-20	17,562	-0.11%
2019/12/12	3	42.45	6	42.45	42.45	-3	17,156	-0.02%
2019/12/11	3.6	42.10	7	42.13	42.40	-3.4	16,948	-0.02%
2019/12/10	0.3	41.70	32	41.46	41.70	-31.7	16,686	-0.19%
2019/12/09	0	0.00	2	41.30	41.30	-2	16,725	-0.01%
2019/12/06	6	41.28	0	0.00	41.25	6	16,803	0.04%
2019/12/05	4.2	41.46	2	41.45	41.50	2.2	16,719	0.01%
2019/12/04	2.9	41.25	2	41.25	41.30	0.9	16,638	0.01%
2019/12/02	4	41.55	2	41.70	41.65	2	16,325	0.01%
2019/11/29	4	41.95	1	42.00	41.70	3	16,305	0.02%
2019/11/26	30	42.50	1.8	42.33	42.00	28.2	16,257	0.17%
2019/11/25	0	0.00	7	42.49	42.50	-7	15,681	-0.04%
2019/11/21	1	42.10	0	0.00	42.05	1	15,785	0.01%
2019/11/20	1	42.40	2	42.35	42.30	-1	15,725	-0.01%
2019/11/15	0	0.00	2	42.45	42.55	-2	15,615	-0.01%
2019/11/14	0	0.00	5	42.10	42.15	-5	15,650	-0.03%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/12	0.8	42.90	0	0.00	42.80	0.8	16,422	0.00%
2019/11/11	1	42.60	1	42.50	42.25	0	16,218	0.00%
2019/11/08	54	42.65	0	0.00	42.70	54	16,126	0.33%
2019/11/07	116	43.11	10.2	43.26	42.90	105.8	15,987	0.66%	大買/鉅額交易
2019/11/06	5	42.65	9.3	42.86	43.00	-4.3	15,346	-0.03%
2019/11/05	2	41.33	33	41.40	41.45	-31	14,376	-0.22%
2019/11/04	0	0.00	5	40.73	40.95	-5	14,252	-0.04%
2019/11/01	1	40.20	0	0.00	40.10	1	14,271	0.01%
2019/10/31	1	40.45	4.2	40.75	40.30	-3.2	14,303	-0.02%
2019/10/30	2	41.00	0	0.00	40.85	2	14,093	0.01%
2019/10/29	1	41.10	2	41.15	41.15	-1	14,014	-0.01%
2019/10/28	2	41.05	0.2	41.00	41.00	1.9	13,915	0.01%
2019/10/23	0	0.00	2	41.00	40.95	-2	13,685	-0.01%
2019/10/22	0	0.00	1	41.50	41.50	-1	13,627	-0.01%
2019/10/21	0	0.00	0.1	41.30	41.30	-0.1	13,518	0.00%
2019/10/15	2	40.55	0	0.00	40.55	2	13,414	0.01%
2019/10/09	0	0.00	2	40.60	40.55	-2	13,440	-0.01%
2019/10/08	1	40.60	1	40.70	40.50	0	13,540	0.00%
2019/10/07	4	40.55	0	0.00	40.40	4	13,502	0.03%
2019/10/03	1	40.40	0	0.00	40.30	1	13,615	0.01%
2019/09/25	0	0.00	2	41.45	41.45	-2	13,724	-0.01%
2019/09/18	0	0.00	2	41.75	41.75	-2	14,537	-0.01%
2019/09/11	2.5	41.45	2	41.35	41.40	0.5	14,658	0.00%
2019/09/10	0	0.00	25	41.35	41.40	-25	14,594	-0.17%
2019/09/06	0	0.00	1	40.70	40.80	-1	14,462	-0.01%
2019/08/30	0	0.00	2	40.00	40.15	-2	14,765	-0.01%
2019/08/29	2	39.48	0	0.00	39.50	2	14,673	0.01%
2019/08/28	1	39.85	6	39.90	39.95	-5	14,763	-0.03%
2019/08/27	1	39.70	0	0.00	39.75	1	14,766	0.01%
2019/08/26	4	39.38	0	0.00	39.50	4	14,823	0.03%
2019/08/23	26	39.80	2	39.80	39.85	24	14,870	0.16%
2019/08/22	0	0.00	20	39.45	39.45	-20	14,954	-0.13%
2019/08/21	2	39.60	0	0.00	39.50	2	16,263	0.01%
2019/08/20	2	39.70	0	0.00	39.70	2	16,260	0.01%
2019/08/19	1	39.85	0	0.00	40.00	1	16,339	0.01%
2019/08/16	6	39.02	2	39.80	39.55	4	16,312	0.02%
2019/08/15	7	39.39	0	0.00	39.35	7	15,763	0.04%
2019/08/13	11	39.95	0	0.00	39.80	11	16,024	0.07%
2019/08/12	25	39.95	3	39.95	40.00	22	16,218	0.14%
2019/08/08	3	39.95	0	0.00	39.95	3	16,545	0.02%
2019/08/07	7	39.74	0	0.00	39.80	7	16,841	0.04%
2019/08/06	2	40.03	0	0.00	39.90	2	17,733	0.01%
2019/08/05	11	40.02	1	40.00	39.95	10	18,089	0.06%
2019/08/02	4	40.11	2	40.05	40.10	2	18,151	0.01%
2019/08/01	1	40.55	0.1	40.75	40.50	0.9	18,301	0.00%
2019/07/30	1	41.15	0	0.00	41.10	1	18,294	0.01%
2019/07/22	3	41.17	0	0.00	41.40	3	19,369	0.02%
2019/07/19	0	0.00	3	41.22	41.05	-3	19,374	-0.02%
2019/07/17	5	41.42	0	0.00	41.30	5	19,217	0.03%
2019/07/11	1	41.95	0	0.00	41.95	1	18,952	0.01%
2019/07/09	2	42.00	0	0.00	41.85	2	19,150	0.01%
2019/07/08	2	41.85	0	0.00	41.95	2	19,251	0.01%
2019/07/05	3	42.32	0	0.00	42.35	3	19,420	0.02%
2019/07/03	2	42.40	1.6	42.32	42.25	0.4	19,901	0.00%
2019/07/02	1	42.30	1	42.65	42.65	0	20,241	0.00%
2019/07/01	0	0.00	6	42.37	42.70	-6	20,202	-0.03%
2019/06/28	6	43.21	0	0.00	43.00	6	19,887	0.03%
2019/06/27	0	0.00	11	42.96	43.20	-11	19,625	-0.06%
2019/06/24	0	0.00	1	42.50	42.55	-1	20,254	0.00%
2019/06/21	1	42.45	4	42.40	42.30	-3	20,370	-0.01%
2019/06/20	1	42.55	0	0.00	42.55	1	20,422	0.00%
2019/06/19	0	0.00	1	42.50	42.55	-1	20,644	0.00%
2019/06/17	1	41.65	0	0.00	41.65	1	20,707	0.00%
2019/06/13	1	41.45	0	0.00	41.65	1	21,109	0.00%
2019/06/12	1	41.95	0	0.00	41.90	1	21,261	0.00%
2019/06/11	0	0.00	2	41.68	42.10	-2	21,226	-0.01%
2019/06/10	1	41.20	0	0.00	41.35	1	20,962	0.00%
2019/06/06	1	40.85	0	0.00	40.75	1	20,938	0.00%
2019/06/04	0	0.00	5	41.41	41.45	-5	20,924	-0.02%
2019/06/03	0	0.00	7	40.65	41.05	-7	20,926	-0.03%
2019/05/31	1	40.95	0	0.00	40.80	1	20,935	0.00%
2019/05/29	1	40.45	13	40.42	40.30	-12	21,156	-0.06%
2019/05/28	2	40.35	1	40.75	40.35	1	21,292	0.00%
2019/05/27	0	0.00	11.5	40.94	40.75	-11.5	20,084	-0.06%
2019/05/24	0	0.00	3	41.03	40.60	-3	20,117	-0.01%
2019/05/23	2	40.88	5	40.90	41.00	-3	20,017	-0.01%
2019/05/22	7	41.14	1	41.05	41.15	6	20,047	0.03%
2019/05/20	25	40.20	0	0.00	40.20	25	19,732	0.13%
2019/05/17	12	40.05	1	40.10	40.00	11	19,779	0.06%
2019/05/16	4	40.40	0	0.00	40.00	4	19,523	0.02%
2019/05/15	10	40.76	2	41.13	40.95	8	19,277	0.04%
2019/05/14	12	40.48	0	0.00	40.45	12	19,168	0.06%
2019/05/13	7	42.42	0	0.00	41.95	7	18,279	0.04%
2019/05/10	6	43.43	0.6	43.50	43.20	5.4	17,969	0.03%
2019/05/09	18	43.84	0	0.00	43.50	18	18,064	0.10%
2019/05/08	5	44.07	4	44.08	44.05	1	17,820	0.01%
2019/05/07	3	44.43	0	0.00	44.35	3	17,976	0.02%
2019/05/06	6	44.49	0	0.00	44.50	6	18,096	0.03%
2019/05/03	0	0.00	16.9	45.58	45.45	-16.9	17,979	-0.09%
2019/05/02	2	45.10	18.3	45.46	45.65	-16.3	17,838	-0.09%
2019/04/30	1	44.50	0.3	44.75	44.70	0.7	17,602	0.00%
2019/04/29	1	44.60	0.4	44.65	44.60	0.6	17,665	0.00%
2019/04/25	1	44.35	1	44.50	44.35	0	18,088	0.00%
2019/04/19	0.9	44.40	0	0.00	44.35	0.9	19,298	0.00%
2019/04/18	12	44.08	0	0.00	44.20	12	19,368	0.06%
2019/04/17	2	44.15	0	0.00	44.10	2	19,526	0.01%
2019/04/16	7	44.05	0.3	44.20	44.10	6.7	19,348	0.03%
2019/04/12	7	44.16	0	0.00	44.10	7	19,307	0.04%
2019/04/11	1	44.20	0	0.00	44.15	1	19,349	0.01%
2019/04/10	2	44.15	0	0.00	44.20	2	19,157	0.01%
2019/04/09	1	44.30	0	0.00	44.30	1	18,921	0.01%
2019/04/08	11	44.44	2	44.30	44.30	9	18,599	0.05%
2019/04/03	32	44.99	2	44.85	44.80	30	18,081	0.17%
2019/04/02	32	44.85	10	44.75	44.80	22	18,020	0.12%
2019/04/01	6	44.64	11	44.98	44.50	-5	18,047	-0.03%
2019/03/29	0	0.00	5	44.80	44.95	-5	17,832	-0.03%
2019/03/28	24	44.06	0	0.00	44.00	24	17,709	0.14%
2019/03/27	8	44.56	0	0.00	44.50	8	17,366	0.05%
2019/03/26	41	45.32	0	0.00	45.25	41	17,108	0.24%
2019/03/25	22	45.40	0	0.00	45.40	22	17,067	0.13%
2019/03/22	3	46.10	0	0.00	46.20	3	16,893	0.02%
2019/03/20	3	46.93	0	0.00	46.95	3	16,780	0.02%
2019/03/19	0	0.00	14	46.21	46.65	-14	16,896	-0.08%
2019/03/18	5	45.50	25	45.66	45.80	-20	16,574	-0.12%
2019/03/15	2	45.40	0	0.00	45.45	2	16,518	0.01%
2019/03/14	6	45.20	0	0.00	45.10	6	16,273	0.04%
2019/03/12	0	0.00	1	45.10	45.00	-1	16,479	-0.01%
2019/03/11	4	44.44	0	0.00	44.40	4	16,510	0.02%
2019/03/08	17	44.48	2	44.50	44.45	15	16,503	0.09%
2019/03/07	10	44.70	0	0.00	44.65	10	16,730	0.06%
2019/03/04	2	44.15	0	0.00	44.90	2	17,057	0.01%
2019/02/27	2	45.20	0	0.00	45.30	2	16,897	0.01%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	0	0.00	8	45.45	45.55	-8	16,530	-0.05%
2019/02/22	1	45.25	1	45.35	45.40	0	16,537	0.00%
2019/02/21	10	45.05	4	45.25	45.40	6	16,449	0.04%
2019/02/20	9	44.87	0	0.00	45.15	9	16,347	0.06%
2019/02/19	0.3	44.65	34	44.60	44.60	-33.7	16,200	-0.21%
2019/02/18	11	44.45	0	0.00	44.40	11	16,200	0.07%
2019/02/15	2	44.35	5	44.43	44.20	-3	15,981	-0.02%
2019/02/14	1	44.55	1	44.60	44.55	0	15,903	0.00%
2019/02/11	1.2	43.61	0	0.00	43.55	1.2	15,524	0.01%
2019/01/30	32	43.60	0	0.00	43.60	32	15,374	0.21%
2019/01/29	1	43.90	32	43.65	43.90	-31	15,060	-0.21%
2019/01/28	4	43.56	1	43.45	43.80	3	14,887	0.02%
2019/01/25	32	43.60	0	0.00	43.50	32	14,644	0.22%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/22	3	44.07	33	44.20	44.20	-30	14,399	-0.21%
2019/01/21	22	43.75	0	0.00	43.80	22	14,376	0.15%
2019/01/18	1	43.45	0	0.00	43.50	1	14,615	0.01%
2019/01/17	5	43.65	0	0.00	43.80	5	14,497	0.03%
2019/01/15	13	43.86	0	0.00	43.75	13	14,030	0.09%
2019/01/14	9	44.44	10	45.15	44.40	-1	13,493	-0.01%
2019/01/11	2	45.55	0	0.00	45.55	2	13,412	0.01%
2019/01/10	2	45.85	0	0.00	45.85	2	13,374	0.01%
2019/01/09	12	45.93	0	0.00	45.95	12	13,385	0.09%
2019/01/08	1	45.30	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1	45.30	0	0.00	45.20	1	13,425	0.01%
2019/01/04	5	44.64	0	0.00	44.55	5	13,467	0.04%
2019/01/03	5	45.27	0	0.00	45.15	5	13,852	0.04%
2018/12/28	0	0.00	0.6	47.00	47.00	-0.6	13,810	0.00%
2018/12/25	5	46.04	0	0.00	46.00	5	14,341	0.03%
2018/12/24	1	46.30	0	0.00	46.50	1	14,365	0.01%
2018/12/19	2	46.93	1	47.25	47.25	1	14,318	0.01%
2018/12/18	1	47.50	0	0.00	47.20	1	14,270	0.01%
2018/12/17	2	47.80	0	0.00	47.70	2	14,372	0.01%
2018/12/13	1	48.00	1	48.05	48.25	0	14,376	0.00%
2018/12/12	7	47.36	1	47.50	47.50	6	14,310	0.04%
2018/12/10	1	47.70	0	0.00	47.60	1	13,959	0.01%
2018/12/04	3	48.20	0	0.00	48.95	3	14,067	0.02%
2018/11/29	1	48.70	0	0.00	48.55	1	13,686	0.01%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/27	4	49.11	0	0.00	49.05	4	13,178	0.03%
2018/11/26	2	49.68	0	0.00	49.55	2	13,145	0.02%
2018/11/22	1	50.20	0	0.00	50.40	1	12,878	0.01%
2018/11/19	0	0.00	1	50.70	51.00	-1	12,871	-0.01%
2018/11/16	1	50.60	1	50.60	50.70	0	12,855	0.00%
2018/11/14	0	0.00	2	50.30	50.40	-2	12,904	-0.02%
2018/11/13	0	0.00	0.3	50.20	50.20	-0.3	13,066	0.00%
2018/11/09	0	0.00	3	50.83	51.00	-3	13,173	-0.02%
2018/11/08	0	0.00	5	50.88	50.90	-5	13,006	-0.04%
2018/11/05	0	0.00	2.2	49.31	49.60	-2.2	12,791	-0.02%
2018/11/01	10	48.70	0	0.00	48.75	10	12,752	0.08%
2018/10/30	1	48.10	1	48.00	48.35	0	12,477	0.00%
2018/10/29	2	47.43	0	0.00	47.50	2	12,456	0.02%
2018/10/26	1	48.50	0	0.00	47.40	1	12,309	0.01%
2018/10/25	2	48.85	10	48.75	48.70	-8	11,924	-0.07%
2018/10/24	2	49.10	0	0.00	49.75	2	11,850	0.02%
2018/10/23	2	49.73	0	0.00	49.30	2	11,784	0.02%
2018/10/22	0	0.00	2	50.25	50.30	-2	11,644	-0.02%
2018/10/18	1	50.00	1	49.80	50.00	0	11,657	0.00%
2018/10/17	1	50.20	0	0.00	50.00	1	11,627	0.01%
2018/10/16	1	49.90	0	0.00	50.40	1	11,549	0.01%
2018/10/12	4	49.80	0	0.00	50.60	4	11,252	0.04%
2018/10/11	5	50.42	1	50.50	50.10	4	11,086	0.04%
2018/10/08	1	51.60	0	0.00	51.90	1	10,391	0.01%
2018/10/05	1	51.20	0	0.00	51.20	1	10,408	0.01%
2018/10/03	3	52.20	0	0.00	52.20	3	10,291	0.03%
2018/09/26	0	0.00	5	52.94	53.00	-5	10,649	-0.05%
2018/09/20	0	0.00	22.1	51.93	52.20	-22.1	10,889	-0.20%
2018/09/17	1	51.10	1	51.20	51.20	0	11,188	0.00%
2018/09/12	20	50.60	2	50.60	50.50	18	11,881	0.15%
2018/09/11	4	50.63	0	0.00	50.50	4	12,101	0.03%
2018/09/10	0	0.00	3	50.80	50.90	-3	12,298	-0.02%
2018/08/31	1	52.20	0	0.00	52.60	1	13,234	0.01%
2018/08/29	1	52.50	1	52.50	52.60	0	13,436	0.00%
2018/08/28	1	52.70	1	52.90	52.70	0	13,479	0.00%
2018/08/27	0	0.00	7	52.70	52.80	-7	13,544	-0.05%
2018/08/24	1	52.60	2	52.70	52.80	-1	13,597	-0.01%
2018/08/23	10	52.30	0	0.00	52.50	10	13,990	0.07%
2018/08/22	3	51.90	0	0.00	52.10	3	14,303	0.02%
2018/08/20	0	0.00	2	51.70	51.30	-2	14,242	-0.01%
2018/08/16	2	51.40	0	0.00	51.50	2	14,206	0.01%
2018/08/15	0	0.00	9	51.90	51.90	-9	14,205	-0.06%
2018/08/13	0	0.00	1	52.60	52.00	-1	14,288	-0.01%
2018/08/06	0.4	52.80	0	0.00	53.00	0.4	14,992	0.00%
2018/07/31	0	0.00	8	52.60	52.70	-8	15,740	-0.05%
2018/07/30	0	0.00	4	52.10	52.20	-4	15,752	-0.03%
2018/07/27	1	52.00	1	52.20	52.40	0	15,788	0.00%
2018/07/25	0	0.00	14	52.25	52.10	-14	15,854	-0.09%
2018/07/24	0	0.00	1	52.10	52.10	-1	15,828	-0.01%
2018/07/23	2	52.30	0	0.00	52.30	2	15,984	0.01%
2018/07/13	1	51.90	0	0.00	52.20	1	16,748	0.01%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/06	1	50.90	0	0.00	51.00	1	16,592	0.01%
2018/07/04	1	51.90	0	0.00	51.90	1	16,616	0.01%
2018/07/03	2	52.60	1	51.90	52.10	1	16,535	0.01%
2018/06/27	1	52.80	0	0.00	52.80	1	15,878	0.01%
2018/06/26	1	53.00	0	0.00	53.00	1	15,760	0.01%
2018/06/25	20	56.00	0	0.00	55.60	20	15,534	0.13%
2018/06/22	0	0.00	1	56.10	56.00	-1	15,240	-0.01%
2018/06/21	0	0.00	17.2	55.95	55.90	-17.2	15,020	-0.11%
2018/06/19	0	0.00	1	55.20	55.00	-1	14,863	-0.01%
2018/06/14	4	54.63	1	55.00	54.50	3	14,169	0.02%
2018/06/13	0	0.00	3	55.90	55.50	-3	13,920	-0.02%
2018/06/11	0	0.00	13.1	55.13	55.40	-13.1	13,851	-0.09%
2018/06/07	0	0.00	0.1	54.90	55.00	-0.1	13,947	0.00%
2018/06/06	0	0.00	2	54.60	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	2.5	54.24	54.30	-2.5	14,065	-0.02%
2018/06/04	0	0.00	5	53.80	54.00	-5	14,053	-0.04%
2018/05/31	0	0.00	6	53.70	53.60	-6	13,998	-0.04%
2018/05/30	7	52.87	0	0.00	52.90	7	13,666	0.05%
2018/05/28	5	54.00	0	0.00	54.10	5	13,620	0.04%
2018/05/21	0	0.00	2.1	54.89	55.00	-2.1	14,054	-0.01%
2018/05/18	2	54.50	0	0.00	54.40	2	14,155	0.01%
2018/05/17	0	0.00	4	55.10	54.90	-4	14,267	-0.03%
2018/05/15	5	54.40	0	0.00	54.00	5	14,402	0.03%
2018/05/11	0	0.00	5	54.24	54.60	-5	14,736	-0.03%
2018/05/10	0.4	53.30	0	0.00	53.30	0.4	14,429	0.00%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/07	3	53.00	0	0.00	53.00	3	14,283	0.02%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/24	1	52.80	1	52.80	52.50	0	14,412	0.00%
2018/04/23	10	52.30	0	0.00	52.50	10	14,523	0.07%
2018/04/17	2	51.80	0	0.00	51.60	2	14,773	0.01%
2018/04/13	1	52.80	7	52.70	52.80	-6	15,106	-0.04%
2018/04/12	1	53.30	0	0.00	53.30	1	15,314	0.01%
2018/04/11	0	0.00	1	53.70	53.30	-1	15,513	-0.01%
2018/04/10	0	0.00	2	53.20	53.00	-2	15,594	-0.01%
2018/04/09	0	0.00	1	52.60	53.00	-1	15,704	-0.01%
2018/03/31	0	0.00	4	52.40	52.50	-4	15,982	-0.03%
2018/03/29	1	51.80	0	0.00	51.80	1	16,036	0.01%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/27	9	53.20	0	0.00	53.30	9	16,044	0.06%
2018/03/23	3	52.27	0	0.00	52.20	3	16,204	0.02%
2018/03/21	0	0.00	5	53.40	53.40	-5	16,072	-0.03%
2018/03/20	0	0.00	2	53.60	53.20	-2	16,284	-0.01%
2018/03/19	1	53.40	10	53.40	53.60	-9	16,471	-0.05%
2018/03/16	4	53.15	12	53.38	53.40	-8	16,593	-0.05%
2018/03/15	2	53.60	0	0.00	53.40	2	16,519	0.01%
2018/03/12	0	0.00	16.8	54.40	54.50	-16.8	16,673	-0.10%
2018/03/09	10	52.40	1	52.30	52.00	9	16,714	0.05%
2018/03/08	15	52.83	5	52.50	52.40	10	17,459	0.06%
2018/03/06	5	52.80	1	52.60	52.80	4	18,836	0.02%
2018/03/05	1	52.90	0	0.00	52.60	1	19,210	0.01%
2018/03/02	9	53.18	0	0.00	53.30	9	19,274	0.05%
2018/03/01	1	53.70	3	54.10	53.90	-2	19,367	-0.01%
2018/02/26	6	54.50	4	54.78	54.30	2	19,415	0.01%
2018/02/23	5	54.50	1	54.70	54.70	4	19,762	0.02%
2018/02/22	9	53.28	10	54.20	54.20	-1	20,668	0.00%
2018/02/21	0	0.00	1.4	53.97	54.00	-1.4	21,958	-0.01%
2018/02/12	1	53.40	0	0.00	53.00	1	22,058	0.00%
2018/02/09	1	52.80	2	52.80	52.80	-1	21,999	0.00%
2018/02/08	0	0.00	14	53.21	53.30	-14	21,798	-0.06%
2018/02/07	15	52.45	14	52.62	52.70	1	21,929	0.00%
2018/02/06	5	51.20	10	51.95	50.80	-5	21,788	-0.02%
2018/02/05	1	53.80	5	53.80	54.10	-4	21,376	-0.02%
2018/01/30	0	0.00	12	54.80	54.40	-12	21,082	-0.06%
2018/01/26	8	54.76	0	0.00	54.70	8	20,866	0.04%
2018/01/24	1	55.30	0.4	55.40	55.70	0.6	20,570	0.00%
2018/01/22	0	0.00	0.3	55.30	55.60	-0.3	20,628	0.00%
2018/01/19	25	56.04	12	56.00	56.00	13	20,908	0.06%
2018/01/17	1	56.00	0	0.00	56.30	1	20,787	0.00%
2018/01/16	7	56.34	4	56.65	56.60	3	20,659	0.01%
2018/01/15	5	56.20	4	56.30	56.50	1	20,518	0.00%
2018/01/12	0.7	55.40	2	55.60	55.60	-1.3	20,278	-0.01%
2018/01/11	1	55.20	0	0.00	55.40	1	20,202	0.00%
2018/01/10	0	0.00	1	56.60	55.60	-1	20,285	0.00%
2018/01/09	5	55.40	4	55.70	55.80	1	20,010	0.00%
2018/01/08	0	0.00	6	55.30	55.70	-6	20,036	-0.03%
2018/01/05	0	0.00	3.3	55.43	55.70	-3.3	19,793	-0.02%
2018/01/04	0	0.00	3	55.23	55.40	-3	19,585	-0.02%
2018/01/03	0	0.00	2	55.05	55.20	-2	19,635	-0.01%
2018/01/02	1.1	54.26	0.6	54.00	54.20	0.5	19,235	0.00%