國泰金 (2882)-富邦-台東券商分點個股進出

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－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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	0	50.60	0	0.00	50.90	0	24,131	0.00%
2024/05/07	0	50.60	0	0.00	50.90	0	24,147	0.00%
2024/05/06	0	51.00	6	50.98	50.90	-6	24,031	-0.02%
2024/05/03	0	49.95	0	0.00	50.20	0	23,755	0.00%
2024/05/02	3	50.40	0	0.00	50.30	3	23,703	0.01%
2024/04/30	0.1	50.62	2	50.75	50.50	-1.9	23,517	-0.01%
2024/04/29	0	50.50	13	50.49	50.80	-13	23,098	-0.06%
2024/04/26	0	48.95	0	0.00	48.90	0	22,340	0.00%
2024/04/25	0.2	48.59	0	0.00	48.55	0.2	22,428	0.00%
2024/04/24	0	0.00	11.1	49.26	49.25	-11.1	22,385	-0.05%
2024/04/23	5	48.90	0	0.00	48.75	5	22,603	0.02%
2024/04/22	0	0.00	0.6	48.30	48.40	-0.6	22,828	0.00%
2024/04/19	1	47.61	0.1	47.30	47.45	0.9	22,753	0.00%
2024/04/18	2.8	48.02	2	48.28	48.45	0.8	22,431	0.00%
2024/04/17	1.1	48.04	0	0.00	47.90	1.1	22,340	0.00%
2024/04/16	2.3	48.17	10	48.41	47.85	-7.7	22,176	-0.03%
2024/04/15	0	48.65	10.8	48.49	48.95	-10.8	21,808	-0.05%
2024/04/12	0.1	49.23	12	49.27	49.05	-11.9	21,657	-0.06%
2024/04/11	20	50.30	3	49.50	49.70	17	21,353	0.08%
2024/04/10	3.1	48.75	0	0.00	48.75	3.1	20,845	0.01%
2024/04/09	0	49.20	2.2	49.33	49.45	-2.2	20,642	-0.01%
2024/04/08	0	48.25	0	0.00	48.35	0	20,144	0.00%
2024/04/03	2.1	48.35	2	48.25	48.05	0.1	20,142	0.00%
2024/04/02	0.5	48.94	26	48.85	48.95	-25.5	20,059	-0.13%
2024/04/01	0	48.80	1.1	49.04	48.95	-1.1	20,092	-0.01%
2024/03/29	0.1	48.40	0	0.00	48.65	0.1	19,929	0.00%
2024/03/28	0	48.10	1	48.25	48.25	-1	19,806	0.00%
2024/03/27	4	48.25	0	0.00	48.20	4	19,792	0.02%
2024/03/26	1	47.90	4	48.13	48.35	-3	19,800	-0.02%
2024/03/25	29	48.30	0	0.00	48.10	29	19,822	0.15%
2024/03/21	0.6	48.11	27	48.32	48.55	-26.4	19,329	-0.14%
2024/03/20	0	47.60	0	0.00	47.50	0	19,083	0.00%
2024/03/19	20	47.45	3.3	47.55	47.75	16.7	19,384	0.09%
2024/03/18	3	47.61	1	47.50	47.55	2	19,301	0.01%
2024/03/15	45.1	47.76	30	47.50	47.65	15.1	19,158	0.08%
2024/03/14	13	48.03	25.6	47.98	48.30	-12.6	18,269	-0.07%
2024/03/13	3	46.62	52	46.74	46.80	-49	17,370	-0.28%
2024/03/12	0	46.30	4	46.39	46.50	-4	17,141	-0.02%
2024/03/11	4	46.07	32.5	46.11	46.05	-28.5	16,726	-0.17%
2024/03/08	50	45.00	7	45.21	45.30	43	16,215	0.27%
2024/03/07	0	44.75	6	44.73	44.85	-6	15,741	-0.04%
2024/03/06	2.1	44.60	0	0.00	44.55	2.1	15,652	0.01%
2024/03/05	0	44.65	0	0.00	44.65	0	15,917	0.00%
2024/03/04	0	44.65	0	0.00	44.65	0	15,905	0.00%
2024/03/01	2.1	44.67	4	44.65	44.65	-1.9	15,930	-0.01%
2024/02/29	1	44.61	0	0.00	45.05	1	15,994	0.01%
2024/02/27	1.1	44.25	0	0.00	44.30	1.1	15,657	0.01%
2024/02/26	0.1	44.30	0	0.00	44.30	0.1	15,576	0.00%
2024/02/23	1.1	44.60	2	44.75	44.45	-0.9	15,466	-0.01%
2024/02/22	0	44.80	1	44.70	44.90	-1	15,679	-0.01%
2024/02/21	1.1	44.85	0	0.00	44.75	1.1	15,691	0.01%
2024/02/20	0	45.00	1	44.85	45.10	-1	15,713	-0.01%
2024/02/19	2	44.83	1.1	44.90	45.00	0.9	15,792	0.01%
2024/02/16	2.8	44.35	2	44.45	44.55	0.8	15,816	0.00%
2024/02/15	0.1	44.13	0	0.00	44.05	0.1	15,933	0.00%
2024/02/05	0.2	43.94	3.8	43.95	43.90	-3.6	15,847	-0.02%
2024/02/02	2	44.15	0	0.00	44.10	2	15,646	0.01%
2024/02/01	0	44.40	0	0.00	44.45	0	15,568	0.00%
2024/01/31	0.1	44.04	0	0.00	44.15	0.1	15,471	0.00%
2024/01/30	3	44.05	0	0.00	43.90	3	15,388	0.02%
2024/01/29	0	0.00	3	44.40	44.40	-3	15,324	-0.02%
2024/01/25	0	0.00	1.3	44.26	44.35	-1.3	15,366	-0.01%
2024/01/24	1	44.10	0	0.00	44.20	1	15,325	0.01%
2024/01/22	0	0.00	1	43.85	43.85	-1	15,315	-0.01%
2024/01/19	1	43.45	0	0.00	43.80	1	15,261	0.01%
2024/01/18	0	0.00	17	43.30	43.30	-17	15,132	-0.11%
2024/01/17	25.4	43.70	0	0.00	43.30	25.4	14,958	0.17%
2024/01/16	5	43.98	0	0.00	44.00	5	14,499	0.03%
2024/01/15	1	44.45	0	0.00	44.45	1	14,262	0.01%
2024/01/12	1	44.55	0	0.00	44.50	1	14,417	0.01%
2024/01/11	6.1	44.65	0	0.00	44.60	6.1	14,442	0.04%
2024/01/10	1	44.75	1	44.80	44.70	0	14,537	0.00%
2024/01/09	5	44.79	0	0.00	44.75	5	14,551	0.03%
2024/01/04	1	44.85	0	0.00	44.70	1	14,633	0.01%
2024/01/03	1	44.85	0	0.00	44.95	1	14,958	0.01%
2023/12/28	4	45.43	2	45.65	45.80	2	15,058	0.01%
2023/12/27	0	0.00	7	45.50	45.45	-7	15,076	-0.05%
2023/12/26	0	0.00	0.1	45.10	45.20	-0.1	15,031	0.00%
2023/12/25	3	44.92	1	44.85	44.85	2	15,071	0.01%
2023/12/22	0.1	44.85	2	44.70	44.65	-2	15,129	-0.01%
2023/12/21	4	44.69	20	44.73	44.70	-16	15,143	-0.11%
2023/12/20	2	44.83	28.1	44.92	44.85	-26.1	15,167	-0.17%
2023/12/19	3	44.95	46	45.03	44.90	-43	15,132	-0.28%
2023/12/18	2.4	45.48	17	45.55	45.50	-14.6	15,242	-0.10%
2023/12/15	4	45.73	9	45.79	45.85	-5	15,385	-0.03%
2023/12/14	28	45.76	15	45.81	45.90	13	15,090	0.09%
2023/12/13	5.2	44.68	5	44.65	44.70	0.2	14,626	0.00%
2023/12/12	1.2	44.75	0	0.00	44.75	1.2	14,668	0.01%
2023/12/11	1.1	44.81	2	44.90	44.85	-1	14,610	-0.01%
2023/12/07	8	44.93	0	0.00	45.00	8	14,380	0.06%
2023/12/06	1	45.45	0	0.00	45.45	1	14,160	0.01%
2023/12/05	0	0.00	1	45.60	45.55	-1	14,051	-0.01%
2023/12/04	12	46.23	0	0.00	46.25	12	13,799	0.09%
2023/11/30	3	46.00	2	46.28	46.50	1	13,738	0.01%
2023/11/29	0	0.00	1	46.00	45.75	-1	13,300	-0.01%
2023/11/28	0	0.00	0.1	45.81	46.00	-0.1	13,420	0.00%
2023/11/27	3.2	45.76	3	45.77	45.75	0.2	13,497	0.00%
2023/11/22	0	0.00	2	46.10	46.30	-2	13,527	-0.01%
2023/11/21	1	46.40	7	46.16	46.15	-6	13,506	-0.04%
2023/11/20	1	45.70	8	45.68	45.70	-7	13,372	-0.05%
2023/11/17	1.1	45.67	0	0.00	45.80	1.1	13,436	0.01%
2023/11/16	0	0.00	1	45.60	45.65	-1	13,339	-0.01%
2023/11/15	0	0.00	0.1	45.60	45.75	-0.1	13,178	0.00%
2023/11/13	0.5	45.35	2	45.30	45.25	-1.5	12,936	-0.01%
2023/11/06	0	0.00	10	45.34	45.35	-10	13,650	-0.07%
2023/11/03	0	0.00	1	45.30	45.35	-1	13,730	-0.01%
2023/11/02	1	44.90	0	0.00	44.85	1	13,962	0.01%
2023/11/01	0.7	44.13	4	44.40	44.30	-3.3	13,947	-0.02%
2023/10/27	1	44.10	0	0.00	44.20	1	15,080	0.01%
2023/10/26	3	43.83	0	0.00	43.85	3	15,462	0.02%
2023/10/24	0.2	44.21	0	0.00	44.15	0.2	15,975	0.00%
2023/10/20	0.2	44.00	0	0.00	44.70	0.2	16,283	0.00%
2023/10/19	0.1	45.20	0	0.00	45.10	0.1	16,017	0.00%
2023/10/18	0	0.00	9	45.40	45.60	-9	15,992	-0.06%
2023/10/17	0.2	45.33	0	0.00	45.25	0.2	15,862	0.00%
2023/10/16	1	45.05	1	45.35	45.50	0	16,036	0.00%
2023/10/13	0.3	45.40	0	0.00	45.30	0.3	16,348	0.00%
2023/10/12	0	45.85	0	0.00	46.15	0	16,565	0.00%
2023/10/05	1	43.80	4	44.05	44.05	-3	16,381	-0.02%
2023/10/04	3	43.62	0	0.00	43.55	3	16,486	0.02%
2023/10/03	0.3	44.15	0	0.00	44.00	0.3	16,314	0.00%
2023/09/28	4	44.63	0	0.00	44.55	4	16,601	0.02%
2023/09/26	2	44.55	0	0.00	44.45	2	16,547	0.01%
2023/09/25	4.8	44.82	0	0.00	44.85	4.8	16,456	0.03%
2023/09/22	0.1	44.85	0	0.00	44.70	0.1	16,512	0.00%
2023/09/21	6.3	44.95	0	0.00	44.90	6.3	16,526	0.04%
2023/09/20	2.1	45.85	0	0.00	45.70	2.1	16,348	0.01%
2023/09/19	0	0.00	0.2	46.40	46.35	-0.2	16,310	0.00%
2023/09/18	1	46.35	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0.2	46.75	2	46.75	46.65	-1.8	16,421	-0.01%
2023/09/13	0.2	46.60	1	46.60	46.75	-0.8	16,345	0.00%
2023/09/12	0.2	46.45	0	0.00	46.65	0.2	16,622	0.00%
2023/09/11	0.4	46.14	1	46.25	46.55	-0.6	16,620	0.00%
2023/09/04	5	46.55	0	0.00	46.65	5	17,791	0.03%
2023/09/01	1	46.70	0	0.00	46.60	1	18,058	0.01%
2023/08/31	1.1	45.84	0	0.00	45.60	1.1	17,967	0.01%
2023/08/29	0.6	45.66	2	45.75	46.05	-1.4	18,240	-0.01%
2023/08/28	0	45.35	1	45.30	45.40	-1	18,361	-0.01%
2023/08/25	2	44.55	0	0.00	44.50	2	19,481	0.01%
2023/08/24	11.1	44.67	0	0.00	44.65	11.1	19,716	0.06%
2023/08/23	2	44.70	0	0.00	44.70	2	20,015	0.01%
2023/08/22	5.1	44.87	0	0.00	45.00	5.1	20,119	0.03%
2023/08/21	0	45.40	0	0.00	45.40	0	20,286	0.00%
2023/08/18	0	45.20	0	45.15	45.20	0	20,446	0.00%
2023/08/17	1	45.50	1	44.75	45.30	0	20,594	0.00%
2023/08/16	3	44.74	0	0.00	45.10	3	20,645	0.01%
2023/08/15	0.1	45.48	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	4.1	45.37	0	0.00	45.40	4.1	21,344	0.02%
2023/08/11	0.1	46.63	5	47.00	46.45	-4.9	21,395	-0.02%
2023/08/10	0	0.00	4	46.45	46.60	-4	21,437	-0.02%
2023/08/09	1	46.40	0	0.00	46.45	1	21,514	0.00%
2023/08/08	0.1	46.88	2	47.15	47.05	-1.9	21,727	-0.01%
2023/08/07	0.1	46.50	1	46.55	46.45	-0.9	21,777	0.00%
2023/08/04	1	46.35	0	0.00	46.30	1	21,795	0.00%
2023/08/02	1.1	46.12	0	0.00	46.20	1.1	21,721	0.01%
2023/08/01	6	46.95	8	47.03	47.25	-2	21,359	-0.01%
2023/07/31	3.1	45.81	1	46.00	45.75	2.1	20,808	0.01%
2023/07/28	1	45.70	7	45.63	45.75	-6	20,486	-0.03%
2023/07/27	0	0.00	1.5	45.76	46.00	-1.5	20,452	-0.01%
2023/07/26	0	0.00	1.5	45.28	45.35	-1.5	20,136	-0.01%
2023/07/24	3	44.10	0	0.00	44.20	3	19,925	0.02%
2023/07/21	3	44.43	0	0.00	44.40	3	20,007	0.01%
2023/07/19	2	44.38	7	44.50	44.50	-5	19,914	-0.03%
2023/07/18	0	0.00	6	45.18	45.05	-6	19,807	-0.03%
2023/07/17	0	0.00	20	45.00	45.00	-20	19,538	-0.10%
2023/07/14	0	0.00	6	44.10	44.10	-6	19,244	-0.03%
2023/07/12	2	43.60	11.2	43.95	44.00	-9.2	19,104	-0.05%
2023/07/11	0.4	43.60	0	0.00	43.60	0.4	19,068	0.00%
2023/07/07	1	42.05	5	42.14	42.25	-4	18,995	-0.02%
2023/07/06	2.5	42.69	5	42.40	42.50	-2.5	18,948	-0.01%
2023/07/05	6	43.31	0	0.00	43.20	6	18,679	0.03%
2023/07/04	0.5	43.26	0	0.00	43.05	0.5	18,804	0.00%
2023/07/03	0.1	43.35	0	0.00	43.30	0.1	18,884	0.00%
2023/06/30	0.2	43.50	2	43.45	43.15	-1.8	19,065	-0.01%
2023/06/29	0.2	43.57	0	0.00	43.40	0.2	19,023	0.00%
2023/06/28	2	43.60	2.5	43.58	43.65	-0.5	18,959	0.00%
2023/06/27	2	44.10	0	0.00	44.15	2	18,865	0.01%
2023/06/26	3	44.03	7	44.06	44.05	-4	18,810	-0.02%
2023/06/21	2.2	44.31	0.3	44.30	44.40	2	18,796	0.01%
2023/06/19	1.2	43.89	4	43.88	43.90	-2.8	19,245	-0.01%
2023/06/16	4.2	44.04	0	0.00	43.90	4.2	19,296	0.02%
2023/06/15	2	44.30	0	0.00	44.35	2	19,510	0.01%
2023/06/14	12.7	44.47	0	0.00	44.60	12.7	19,815	0.06%
2023/06/13	5	44.08	1	44.10	44.10	4	20,165	0.02%
2023/06/12	13.2	44.13	0	0.00	44.05	13.2	20,040	0.07%
2023/06/09	5.4	44.64	0	0.00	44.60	5.4	20,220	0.03%
2023/06/08	13.9	44.53	0	0.00	44.60	13.9	20,265	0.07%
2023/06/07	0.1	45.20	0	0.00	45.40	0.1	20,307	0.00%
2023/06/05	0	0.00	5.1	45.42	45.25	-5.1	20,213	-0.03%
2023/06/01	2	44.00	0	0.00	44.00	2	19,911	0.01%
2023/05/30	1	44.50	0	0.00	44.50	1	18,585	0.01%
2023/05/29	1	45.00	2	45.15	44.75	-1	18,760	-0.01%
2023/05/26	12	44.15	0	0.00	43.90	12	18,509	0.06%
2023/05/25	11	44.25	0	0.00	44.05	11	18,466	0.06%
2023/05/24	5	44.44	12	44.40	44.80	-7	18,428	-0.04%
2023/05/23	1	44.95	0	0.00	44.80	1	18,451	0.01%
2023/05/19	0	0.00	3	45.10	45.15	-3	18,867	-0.02%
2023/05/18	10	44.40	8	44.13	44.40	2	18,393	0.01%
2023/05/17	2.3	43.95	5	43.60	43.95	-2.8	18,294	-0.02%
2023/05/16	0	0.00	0.8	43.60	43.60	-0.8	18,227	0.00%
2023/05/15	0	0.00	7	42.97	43.35	-7	18,107	-0.04%
2023/05/12	2	42.88	2	43.20	42.65	0	18,034	0.00%
2023/05/11	7.1	43.34	18	43.53	43.70	-10.9	17,729	-0.06%
2023/05/09	0	43.30	1	43.10	43.50	-1	17,476	-0.01%
2023/05/08	1	42.95	2	42.95	43.05	-1	17,565	-0.01%
2023/05/05	0.1	42.45	0	0.00	42.65	0.1	17,742	0.00%
2023/05/04	0.2	42.35	0	0.00	42.50	0.2	18,392	0.00%
2023/05/03	0	0.00	1	42.25	42.40	-1	18,694	-0.01%
2023/05/02	1	42.25	1	42.20	42.50	0	19,081	0.00%
2023/04/28	4	42.18	1	42.30	42.45	3	19,559	0.02%
2023/04/27	1	42.10	0	0.00	42.25	1	19,728	0.01%
2023/04/26	1	42.35	0	0.00	42.35	1	19,928	0.01%
2023/04/25	2.1	42.59	10	42.80	42.60	-8	20,081	-0.04%
2023/04/24	0.1	42.65	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	8.3	42.55	0.2	42.70	42.70	8	20,326	0.04%
2023/04/20	0.1	42.90	7	42.80	42.95	-7	20,474	-0.03%
2023/04/19	1	42.70	3	43.10	42.75	-2	21,138	-0.01%
2023/04/18	0.1	43.05	0	0.00	43.10	0.1	21,287	0.00%
2023/04/17	0.1	43.10	1	43.10	43.20	-0.9	21,528	0.00%
2023/04/14	0.1	43.00	0	0.00	43.15	0.1	21,676	0.00%
2023/04/13	0.1	42.70	0	0.00	42.60	0.1	21,991	0.00%
2023/04/12	0.1	42.83	0	0.00	42.95	0.1	23,366	0.00%
2023/04/11	0.1	42.60	0	0.00	42.65	0.1	23,436	0.00%
2023/04/10	0.1	42.50	0	0.00	42.55	0.1	23,472	0.00%
2023/04/07	0.1	42.25	6	42.18	42.25	-5.9	23,431	-0.03%
2023/04/06	2.1	41.57	0	0.00	42.00	2.1	23,302	0.01%
2023/03/31	0.3	41.81	5.4	41.75	41.80	-5.1	23,594	-0.02%
2023/03/30	0.1	41.73	0	0.00	41.60	0.1	23,594	0.00%
2023/03/29	0.2	41.72	0	0.00	41.85	0.2	23,677	0.00%
2023/03/28	0.1	41.60	0	0.00	41.55	0.1	23,992	0.00%
2023/03/27	1.1	41.25	0	0.00	41.35	1.1	24,166	0.00%
2023/03/24	0.1	41.35	0	0.00	41.30	0.1	24,527	0.00%
2023/03/23	0.1	41.30	5	41.55	41.55	-5	24,585	-0.02%
2023/03/22	2.1	41.23	3.2	41.25	41.35	-1.2	24,551	0.00%
2023/03/21	1	40.90	8	40.71	40.75	-7	24,426	-0.03%
2023/03/20	6.2	40.25	0	0.00	40.20	6.2	24,598	0.03%
2023/03/17	9.1	41.11	3	41.07	41.00	6.1	24,387	0.02%
2023/03/16	22.4	40.51	16	40.65	40.50	6.4	24,373	0.03%
2023/03/15	1.1	41.82	2	41.83	41.50	-0.9	24,276	0.00%
2023/03/14	6.2	41.61	0	0.00	41.55	6.2	24,661	0.03%
2023/03/13	0.1	42.20	2	42.23	42.30	-2	24,935	-0.01%
2023/03/10	2.1	42.68	7	42.75	42.70	-4.9	25,078	-0.02%
2023/03/09	2	43.63	2	43.65	43.65	0	25,129	0.00%
2023/03/08	1.1	43.40	0	0.00	43.75	1.1	25,940	0.00%
2023/03/07	3	43.73	0	0.00	43.75	3	26,525	0.01%
2023/03/06	0	43.65	0	0.00	43.60	0	26,702	0.00%
2023/03/03	0.1	43.04	0	0.00	42.90	0.1	26,792	0.00%
2023/03/02	0	43.00	0	0.00	43.00	0	26,977	0.00%
2023/03/01	3	43.00	0	0.00	42.75	3	27,137	0.01%
2023/02/24	0	43.50	1	43.45	43.45	-1	26,962	0.00%
2023/02/23	0	43.40	0	0.00	43.30	0	26,909	0.00%
2023/02/22	3	43.25	1	43.40	43.35	2	26,842	0.01%
2023/02/21	1	43.95	0.2	43.75	43.85	0.8	26,799	0.00%
2023/02/20	9	44.29	16	44.26	44.45	-7	26,879	-0.03%
2023/02/17	0	43.60	1.9	43.85	44.00	-1.9	26,840	-0.01%
2023/02/16	0	43.20	0	0.00	43.05	0	26,950	0.00%
2023/02/15	9	43.05	5	43.10	42.95	4	27,722	0.01%
2023/02/14	3	43.36	1.1	43.46	43.60	1.9	27,665	0.01%
2023/02/13	1.1	42.36	0	0.00	42.90	1.1	27,674	0.00%
2023/02/10	3	42.55	0	0.00	42.65	3	27,777	0.01%
2023/02/09	3	42.63	0	0.00	42.60	3	27,815	0.01%
2023/02/08	3	42.80	0	0.00	42.85	3	27,871	0.01%
2023/02/07	5.4	42.95	0	0.00	42.80	5.4	27,990	0.02%
2023/02/06	2	42.73	10	42.80	42.65	-8	28,020	-0.03%
2023/02/03	9	43.49	0	0.00	43.30	9	27,859	0.03%
2023/02/02	0	0.00	1	44.00	44.05	-1	27,739	0.00%
2023/02/01	0	42.75	2	42.90	43.00	-2	27,346	-0.01%
2023/01/31	1	42.70	0	0.00	42.55	1	27,273	0.00%
2023/01/30	1.3	43.00	1	42.55	42.70	0.3	27,171	0.00%
2023/01/17	3	41.77	4	41.98	42.00	-1	26,752	0.00%
2023/01/16	3	41.90	13	41.89	41.75	-10	26,590	-0.04%
2023/01/13	2.4	42.03	4	42.04	41.80	-1.6	27,003	-0.01%
2023/01/12	0	41.70	2.6	41.73	41.70	-2.6	27,100	-0.01%
2023/01/11	2.1	41.41	0	0.00	41.40	2.1	27,226	0.01%
2023/01/10	0.1	41.65	3	41.68	41.70	-2.9	27,398	-0.01%
2023/01/09	4	41.52	11.3	41.73	42.00	-7.3	27,590	-0.03%
2023/01/06	2	40.30	13	40.45	40.75	-11	27,378	-0.04%
2023/01/05	8.1	40.12	2	40.25	40.25	6.1	28,347	0.02%
2023/01/04	4	40.00	14	40.03	39.95	-10	28,290	-0.04%
2023/01/03	7.6	39.84	1	40.00	39.95	6.6	28,532	0.02%
2022/12/30	54	39.84	37	40.03	40.00	17	28,201	0.06%
2022/12/29	3	40.17	2	40.35	40.10	1	26,812	0.00%
2022/12/28	1	40.65	1.3	40.77	40.65	-0.3	27,146	0.00%
2022/12/23	0	0.00	11	41.24	41.15	-11	28,154	-0.04%
2022/12/22	10	40.25	4	40.18	40.40	6	28,137	0.02%
2022/12/21	0	0.00	2	39.95	40.00	-2	28,540	-0.01%
2022/12/20	2	40.00	0	0.00	40.15	2	28,645	0.01%
2022/12/19	1	40.25	0	0.00	40.15	1	28,562	0.00%
2022/12/16	3	40.18	0	0.00	40.20	3	28,483	0.01%
2022/12/15	5.2	40.52	0	0.00	40.60	5.2	28,536	0.02%
2022/12/14	1	41.05	2	41.05	40.90	-1	28,476	0.00%
2022/12/13	4	41.19	1.6	40.97	40.95	2.4	28,389	0.01%
2022/12/12	5	40.62	0	0.00	41.00	5	28,282	0.02%
2022/12/09	1	40.90	0	0.00	41.10	1	28,268	0.00%
2022/12/08	17.1	40.89	0	0.00	40.75	17.1	28,141	0.06%
2022/12/06	20.2	41.77	1	42.20	41.40	19.2	28,216	0.07%
2022/12/05	8.3	42.88	1	42.85	42.85	7.3	27,965	0.03%
2022/12/02	1	43.80	0	0.00	44.00	1	27,585	0.00%
2022/12/01	8	44.16	0	0.00	44.15	8	27,673	0.03%
2022/11/30	1	43.61	0	0.00	43.55	1	27,240	0.00%
2022/11/28	2.1	42.25	0	0.00	42.00	2.1	26,038	0.01%
2022/11/24	0	0.00	1.3	42.71	42.55	-1.3	26,129	0.00%
2022/11/22	1	41.35	0.1	42.10	42.20	0.9	26,833	0.00%
2022/11/18	3	41.95	5	41.70	41.90	-2	26,485	-0.01%
2022/11/17	3	41.27	0	0.00	41.55	3	26,412	0.01%
2022/11/16	1	42.10	10	41.65	41.70	-9	26,379	-0.03%
2022/11/15	1	42.30	0	0.00	42.40	1	26,222	0.00%
2022/11/14	0	0.00	1	42.00	41.75	-1	25,892	0.00%
2022/11/11	6	41.59	2.4	41.79	41.90	3.6	25,414	0.01%
2022/11/09	10	40.10	2	39.95	40.15	8	24,595	0.03%
2022/11/08	0	0.00	1	39.80	39.70	-1	24,398	0.00%
2022/11/07	3	39.40	2	39.40	39.55	1	24,294	0.00%
2022/11/04	4	38.85	15	38.65	38.95	-11	24,403	-0.05%
2022/11/03	0	0.00	1	38.65	38.85	-1	24,406	0.00%
2022/11/02	0	0.00	0.4	38.55	38.50	-0.4	24,309	0.00%
2022/10/31	3	38.25	0	0.00	37.80	3	24,394	0.01%
2022/10/28	16	38.02	0	0.00	38.25	16	24,292	0.07%
2022/10/27	2	38.68	6	38.75	38.50	-4	24,119	-0.02%
2022/10/26	3	38.50	5	38.60	38.50	-2	24,305	-0.01%
2022/10/25	0.6	37.30	2	37.45	37.50	-1.4	24,108	-0.01%
2022/10/24	7.1	37.21	0	0.00	37.00	7.1	24,068	0.03%
2022/10/21	1.9	36.83	0	0.00	36.55	1.9	24,012	0.01%
2022/10/20	1.2	37.29	0	0.00	37.85	1.2	23,418	0.00%
2022/10/19	1	38.05	2	38.30	38.30	-1	23,093	0.00%
2022/10/18	4.1	38.02	0	0.00	38.15	4.1	22,896	0.02%
2022/10/17	0.3	37.76	0	0.00	37.65	0.3	22,912	0.00%
2022/10/14	1	37.71	0	0.00	37.65	1	22,757	0.00%
2022/10/13	13.5	38.04	0	0.00	37.45	13.5	22,489	0.06%
2022/10/12	3	39.60	0	0.00	39.55	3	21,438	0.01%
2022/10/11	2	39.63	0	0.00	39.60	2	21,428	0.01%
2022/10/05	0	0.00	13	40.52	40.75	-13	21,353	-0.06%
2022/10/03	7	39.12	0	0.00	39.00	7	20,804	0.03%
2022/09/30	3.5	39.58	0	0.00	39.95	3.5	20,796	0.02%
2022/09/29	5.7	39.89	1	40.10	40.15	4.7	20,805	0.02%
2022/09/28	4.5	39.90	0	0.00	39.80	4.5	20,810	0.02%
2022/09/27	2.2	41.02	0	0.00	40.95	2.2	20,639	0.01%
2022/09/26	3.3	41.23	0	0.00	41.50	3.3	21,366	0.02%
2022/09/23	0.2	41.85	8	41.88	42.10	-7.8	21,834	-0.04%
2022/09/22	9	41.52	3	41.65	41.65	6	22,219	0.03%
2022/09/21	8	42.71	0	0.00	42.55	8	22,120	0.04%
2022/09/20	0	0.00	3	43.15	43.05	-3	22,130	-0.01%
2022/09/16	3	42.70	0	0.00	42.80	3	22,159	0.01%
2022/09/14	0.5	42.75	0	0.00	42.85	0.5	22,111	0.00%
2022/09/13	0.1	43.95	0	0.00	43.65	0.1	22,175	0.00%
2022/09/12	0	0.00	8	43.99	44.05	-8	22,134	-0.04%
2022/09/08	9	43.13	0	0.00	43.15	9	22,224	0.04%
2022/09/07	10	43.15	0	0.00	43.15	10	22,064	0.05%
2022/09/06	1	44.30	0	0.00	44.25	1	21,669	0.00%
2022/09/05	0	44.30	0	0.00	44.05	0	21,726	0.00%
2022/09/02	1	44.10	0	0.00	44.05	1	21,799	0.00%
2022/09/01	1	44.35	5	44.52	44.55	-4	21,565	-0.02%
2022/08/30	16	44.58	0	0.00	44.45	16	21,176	0.08%
2022/08/24	0	46.30	0	0.00	46.35	0	20,674	0.00%
2022/08/22	0	0.00	10	46.95	46.85	-10	21,431	-0.05%
2022/08/19	0	0.00	0.1	47.50	47.50	-0.1	21,698	0.00%
2022/08/16	0.2	47.40	100	47.15	47.10	-99.8	22,832	-0.44%
2022/08/15	10	47.45	0	0.00	47.30	10	22,986	0.04%
2022/08/12	5	47.25	0	0.00	47.25	5	23,091	0.02%
2022/08/11	0	47.05	0	0.00	47.20	0	23,318	0.00%
2022/08/08	0	0.00	216.3	45.76	46.15	-216.3	24,081	-0.90%	大賣/鉅額交易
2022/08/05	2.3	45.59	0	0.00	45.75	2.3	24,454	0.01%
2022/08/04	0.1	45.00	0	0.00	44.85	0.1	24,900	0.00%
2022/08/03	1	44.70	0	0.00	44.95	1	25,328	0.00%
2022/08/02	0.3	44.85	10	44.70	44.85	-9.7	25,763	-0.04%
2022/08/01	3.1	45.42	0	0.00	45.45	3.1	25,797	0.01%
2022/07/29	0.2	45.84	2	46.05	45.50	-1.8	25,923	-0.01%
2022/07/28	2	45.55	3	45.55	45.80	-1	26,137	0.00%
2022/07/27	3	45.20	0	0.00	45.25	3	26,025	0.01%
2022/07/25	0	0.00	2	45.50	45.55	-2	25,920	-0.01%
2022/07/22	4	44.98	0	0.00	45.00	4	26,096	0.02%
2022/07/21	1	44.40	0	0.00	45.05	1	25,997	0.00%
2022/07/20	0.2	45.40	5	45.75	44.90	-4.8	25,840	-0.02%
2022/07/19	107	44.90	0	0.00	44.95	107	25,852	0.41%	大買/鉅額交易
2022/07/18	1	44.75	0	0.00	45.20	1	25,908	0.00%
2022/07/15	1.4	44.30	0	0.00	44.15	1.4	25,818	0.01%
2022/07/14	1.5	45.20	0	0.00	45.00	1.5	25,713	0.01%
2022/07/13	0	45.50	10	45.50	45.50	-10	25,681	-0.04%
2022/07/12	5.2	44.00	0	0.00	43.80	5.2	25,547	0.02%
2022/07/08	0	44.75	0	0.00	44.80	0	25,391	0.00%
2022/07/07	8	44.35	8	45.40	45.05	0	25,204	0.00%
2022/07/06	2	45.00	0	0.00	44.95	2	24,767	0.01%
2022/07/05	5	47.19	0	0.00	46.75	5	24,464	0.02%
2022/07/04	0	45.85	0	0.00	45.50	0	24,130	0.00%
2022/07/01	10	50.02	0	0.00	49.70	10	23,435	0.04%
2022/06/30	4	51.20	2	51.80	50.90	2	22,938	0.01%
2022/06/28	5	53.80	0	0.00	53.80	5	22,282	0.02%
2022/06/22	6	53.90	42	53.48	53.00	-36	21,859	-0.16%
2022/06/21	30	54.60	32	52.74	54.20	-2	21,818	-0.01%
2022/06/20	30	51.70	36	51.99	51.80	-6	21,646	-0.03%
2022/06/16	0	0.00	2	53.70	53.70	-2	21,114	-0.01%
2022/06/15	5	53.40	0	0.00	53.60	5	21,307	0.02%
2022/06/14	16	53.54	0	0.00	53.40	16	21,655	0.07%
2022/06/13	20	53.80	0	0.00	53.80	20	21,737	0.09%
2022/06/10	1	54.80	0	0.00	54.80	1	21,637	0.00%
2022/06/09	0	0.00	30	54.90	54.80	-30	21,695	-0.14%
2022/06/08	0.1	55.00	0	0.00	54.80	0.1	21,644	0.00%
2022/06/06	10.2	54.65	2	55.00	54.80	8.2	21,784	0.04%
2022/06/02	25	54.58	20	54.60	54.50	5	22,417	0.02%
2022/06/01	12	54.97	15.9	54.81	54.70	-3.9	22,979	-0.02%
2022/05/31	0	0.00	5	54.70	55.70	-5	22,896	-0.02%
2022/05/30	22	53.94	20	54.00	54.00	2	22,429	0.01%
2022/05/27	30	52.67	0	0.00	52.60	30	22,288	0.13%
2022/05/25	1	50.70	1	50.90	51.40	0	22,592	0.00%
2022/05/24	0	0.00	1	52.30	52.00	-1	22,536	0.00%
2022/05/23	12	52.33	5	52.24	52.30	7	22,330	0.03%
2022/05/20	0.2	53.30	5	53.20	52.90	-4.8	22,422	-0.02%
2022/05/19	0.1	53.30	30	52.80	52.70	-29.9	22,386	-0.13%
2022/05/18	32	53.34	5	52.60	54.10	27	22,267	0.12%
2022/05/17	4.1	52.63	0	0.00	52.60	4.1	22,037	0.02%
2022/05/16	7	53.56	4	54.20	53.20	3	21,829	0.01%
2022/05/13	4	54.50	0	54.70	54.30	4	21,687	0.02%
2022/05/12	3	54.60	1	55.10	54.10	2	21,631	0.01%
2022/05/11	0	56.30	0	0.00	56.20	0	21,071	0.00%
2022/05/10	21.1	58.00	21	57.61	58.00	0.1	20,754	0.00%
2022/05/09	0.2	59.02	3	58.70	58.70	-2.8	20,458	-0.01%
2022/05/06	1.4	61.16	1	60.90	61.20	0.4	20,385	0.00%
2022/05/05	3	62.90	10	62.70	62.30	-7	20,764	-0.03%
2022/05/03	0	62.20	3	62.13	62.30	-3	21,465	-0.01%
2022/04/28	0.1	61.60	0	0.00	62.10	0.1	22,381	0.00%
2022/04/27	4	62.60	0	0.00	62.00	4	22,558	0.02%
2022/04/25	0	0.00	3	63.67	63.80	-3	23,163	-0.01%
2022/04/20	1	63.10	0	0.00	63.90	1	25,839	0.00%
2022/04/19	0.1	63.20	0.1	63.05	62.70	0	26,378	0.00%
2022/04/18	2	62.90	0	0.00	62.80	2	27,777	0.01%
2022/04/15	0	0.00	1	64.00	64.00	-1	27,751	0.00%
2022/04/14	2	65.10	1	64.90	64.70	1	27,884	0.00%
2022/04/12	1	64.50	2.3	64.87	64.90	-1.3	27,981	0.00%
2022/04/11	0.1	64.40	10	64.80	64.80	-10	28,013	-0.04%
2022/04/07	0	0.00	4	64.73	64.80	-4	28,116	-0.01%
2022/04/06	4	65.03	1	64.90	65.50	3	28,488	0.01%
2022/04/01	6	64.43	4	64.80	65.00	2	28,650	0.01%
2022/03/31	1	64.50	0	0.00	64.50	1	28,580	0.00%
2022/03/29	4	63.70	0.3	63.60	63.80	3.7	28,632	0.01%
2022/03/24	1	63.90	0	0.00	64.30	1	28,745	0.00%
2022/03/23	0	0.00	1	64.50	64.80	-1	28,715	0.00%
2022/03/22	0	0.00	1	63.50	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	1	63.40	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	9	63.28	63.30	-9	28,550	-0.03%
2022/03/17	0	0.00	6	62.88	63.10	-6	28,392	-0.02%
2022/03/16	3	61.63	1	61.61	62.00	2	28,028	0.01%
2022/03/15	6	61.20	0	61.10	61.30	6	27,888	0.02%
2022/03/14	0	0.00	0.2	60.78	61.20	-0.2	27,942	0.00%
2022/03/11	0	0.00	0	60.40	60.30	0	28,019	0.00%
2022/03/10	0	0.00	0.1	60.40	60.30	-0.1	28,069	0.00%
2022/03/09	0.1	59.20	4	59.18	59.00	-3.9	27,951	-0.01%
2022/03/08	6	58.45	11.5	58.25	58.50	-5.5	27,980	-0.02%
2022/03/07	2	59.69	2	59.05	59.40	0	27,493	0.00%
2022/03/04	12	61.30	0	0.00	61.20	12	27,369	0.04%
2022/03/03	16	62.07	8	62.18	62.10	8	27,473	0.03%
2022/03/02	5	62.00	1	62.00	62.00	4	28,000	0.01%
2022/03/01	5	62.12	7	62.33	62.60	-2	28,021	-0.01%
2022/02/25	8	61.95	1	62.30	62.30	7	27,836	0.03%
2022/02/24	1	62.60	6	63.23	63.00	-5	27,194	-0.02%
2022/02/23	4.1	63.73	1	63.50	63.70	3.1	26,972	0.01%
2022/02/22	3	63.87	11	63.25	63.70	-8	27,302	-0.03%
2022/02/21	0.2	64.50	8	64.19	64.60	-7.8	27,870	-0.03%
2022/02/18	1	64.20	0	64.70	64.60	1	28,908	0.00%
2022/02/17	1.1	64.43	0	0.00	64.70	1.1	28,921	0.00%
2022/02/16	0	0.00	1	64.60	64.80	-1	29,058	0.00%
2022/02/15	1	64.50	0	0.00	64.30	1	29,080	0.00%
2022/02/14	1.1	64.04	19	64.37	64.20	-17.9	28,997	-0.06%
2022/02/11	0	0.00	3	65.70	65.60	-3	28,556	-0.01%
2022/02/10	1.1	65.51	5	65.30	65.80	-3.9	28,542	-0.01%
2022/02/09	1.1	66.18	1	65.90	66.00	0.1	28,438	0.00%
2022/02/08	10	66.10	0	0.00	66.00	10	28,310	0.04%
2022/02/07	1	65.00	2	64.80	65.70	-1	28,037	0.00%
2022/01/26	0	0.00	1	63.30	63.30	-1	27,436	0.00%
2022/01/25	6.1	62.72	1	63.00	63.00	5.1	27,281	0.02%
2022/01/24	2	64.25	2	64.25	64.30	0	26,533	0.00%
2022/01/21	3	64.50	11	64.85	64.40	-8	26,308	-0.03%
2022/01/20	3	66.10	0	0.00	65.80	3	25,817	0.01%
2022/01/19	0	0.00	3.2	66.19	66.10	-3.2	25,418	-0.01%
2022/01/18	5	66.78	13	66.71	66.90	-8	25,119	-0.03%
2022/01/17	0.1	67.00	2	66.70	66.50	-2	24,722	-0.01%
2022/01/14	12	68.32	7	67.67	67.70	5	24,258	0.02%
2022/01/13	7	65.96	17	66.69	67.40	-10	23,316	-0.04%
2022/01/12	17.2	64.54	0	0.00	64.70	17.2	21,953	0.08%
2022/01/11	0.1	63.30	10.2	64.30	64.50	-10.2	21,511	-0.05%
2022/01/10	0	0.00	51	61.90	62.10	-51	20,409	-0.25%
2022/01/07	7	61.97	2	62.20	62.00	5	20,966	0.02%
2022/01/06	10	61.80	11	61.78	62.00	-1	20,926	0.00%
2022/01/05	0	0.00	1	61.50	61.90	-1	21,025	0.00%
2022/01/04	50	61.60	0	0.00	62.00	50	21,301	0.23%
2022/01/03	0	0.00	52	62.09	61.60	-52	21,247	-0.24%
2021/12/30	10	63.00	3	62.90	62.50	7	21,312	0.03%
2021/12/29	6	63.20	8	63.10	63.00	-2	21,562	-0.01%
2021/12/28	0	0.00	12	62.26	62.30	-12	21,270	-0.06%
2021/12/27	1	61.20	1.1	61.30	61.30	-0.1	21,022	0.00%
2021/12/24	50	61.20	11	61.02	61.10	39	21,269	0.18%
2021/12/21	10	60.20	4	60.25	60.30	6	21,880	0.03%
2021/12/20	6	60.00	0	0.00	59.90	6	22,127	0.03%
2021/12/17	1	60.40	1	60.60	60.50	0	22,128	0.00%
2021/12/16	0	0.00	2	60.20	60.30	-2	22,181	-0.01%
2021/12/15	3	59.93	10	60.00	59.80	-7	23,144	-0.03%
2021/12/14	2	60.20	12	60.20	60.20	-10	23,418	-0.04%
2021/12/13	3	60.97	6	61.08	60.70	-3	23,489	-0.01%
2021/12/10	1	60.41	0	0.00	60.50	1	23,478	0.00%
2021/12/09	1	60.50	1	61.00	60.70	0	23,745	0.00%
2021/12/08	1	60.90	3	60.93	60.70	-2	24,282	-0.01%
2021/12/07	6	59.93	2	59.80	60.70	4	24,250	0.02%
2021/12/06	16	59.80	0	0.00	60.00	16	24,185	0.07%
2021/12/03	10	60.00	0	0.00	59.90	10	24,450	0.04%
2021/12/02	3	59.40	0	0.00	59.50	3	24,487	0.01%
2021/12/01	7	59.73	10	59.60	59.90	-3	24,530	-0.01%
2021/11/30	2	59.35	3	59.60	60.00	-1	24,737	0.00%
2021/11/29	2	59.55	4	59.45	59.30	-2	24,589	-0.01%
2021/11/26	3	60.20	12	60.23	60.20	-9	24,564	-0.04%
2021/11/25	1	61.00	0	0.00	61.60	1	24,616	0.00%
2021/11/24	11	61.24	0	0.00	61.10	11	25,499	0.04%
2021/11/23	1	61.00	1	60.90	60.80	0	26,165	0.00%
2021/11/22	3	61.27	0	0.00	61.10	3	26,300	0.01%
2021/11/19	1	61.80	11	61.74	61.80	-10	26,148	-0.04%
2021/11/18	6	63.12	29	62.98	63.00	-23	26,009	-0.09%
2021/11/17	12	61.26	6	61.55	62.20	6	25,582	0.02%
2021/11/16	0	0.00	6	59.80	60.00	-6	24,753	-0.02%
2021/11/15	2	59.70	0	0.00	59.70	2	25,028	0.01%
2021/11/12	11	58.94	0	0.00	58.90	11	25,037	0.04%
2021/11/11	0	0.00	10	58.50	58.60	-10	25,109	-0.04%
2021/11/10	0.1	58.60	3	58.57	58.60	-2.9	25,537	-0.01%
2021/11/09	1	58.50	0	0.00	58.50	1	25,888	0.00%
2021/11/08	0.1	58.60	0	0.00	58.70	0.1	26,117	0.00%
2021/11/05	10	58.00	0	0.00	58.50	10	26,758	0.04%
2021/11/02	2	57.65	9	57.90	57.40	-7	27,239	-0.03%
2021/11/01	12	57.70	0	0.00	57.60	12	27,260	0.04%
2021/10/27	0	0.00	2	58.55	58.70	-2	27,635	-0.01%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/22	0	0.00	3	58.37	58.30	-3	29,110	-0.01%
2021/10/21	1	59.00	1	59.00	58.70	0	29,638	0.00%
2021/10/18	1	59.00	1	58.80	58.70	0	32,501	0.00%
2021/10/15	1	58.30	8	58.19	58.30	-7	32,787	-0.02%
2021/10/13	1	56.00	0	0.00	56.20	1	33,994	0.00%
2021/10/08	1	57.20	2	57.00	57.10	-1	35,161	0.00%
2021/10/07	0	57.10	1	57.40	57.10	-1	35,822	0.00%
2021/10/06	1	56.50	2	56.40	57.10	-1	36,388	0.00%
2021/10/05	1	56.01	1	56.10	56.40	0	37,311	0.00%
2021/10/04	2.1	56.62	2	56.60	56.60	0.1	37,369	0.00%
2021/10/01	1	56.62	1	56.70	56.90	0	37,567	0.00%
2021/09/30	11	57.81	0	0.00	57.90	11	37,394	0.03%
2021/09/29	1	57.89	1	57.80	58.00	0	37,382	0.00%
2021/09/28	1	58.80	3	59.00	59.00	-2	37,072	-0.01%
2021/09/27	1	58.30	0	0.00	58.70	1	36,833	0.00%
2021/09/24	1	57.80	0	57.80	57.80	1	36,647	0.00%
2021/09/23	7	57.37	0	0.00	57.50	7	36,726	0.02%
2021/09/22	19	56.88	6	56.57	56.80	13	36,863	0.04%
2021/09/17	2	59.10	1	59.10	58.90	1	35,916	0.00%
2021/09/15	5	59.60	0	0.00	59.50	5	35,725	0.01%
2021/09/14	5.2	60.42	3	60.00	59.80	2.2	36,050	0.01%
2021/09/13	11	59.75	7	59.90	59.90	4	35,934	0.01%
2021/09/10	0	0.00	0.4	58.80	59.20	-0.4	36,179	0.00%
2021/09/09	0	0.00	10	58.25	58.70	-10	36,410	-0.03%
2021/09/07	0	0.00	0.3	59.10	59.20	-0.3	36,413	0.00%
2021/09/06	22	59.30	4	59.33	59.20	18	36,440	0.05%
2021/09/03	0	0.00	4	59.65	59.60	-4	36,509	-0.01%
2021/09/02	0	0.00	4	58.85	58.70	-4	36,261	-0.01%
2021/09/01	1	59.30	6	59.30	59.20	-5	36,128	-0.01%
2021/08/31	1	58.90	4	59.37	59.60	-3	35,983	-0.01%
2021/08/30	0	0.00	23.1	58.94	59.50	-23.1	35,573	-0.07%
2021/08/27	0	0.00	19	57.37	57.70	-19	34,791	-0.05%
2021/08/26	6	56.05	6	55.85	56.00	0	34,212	0.00%
2021/08/25	2	55.50	26	55.71	56.00	-24	34,213	-0.07%
2021/08/24	1	55.60	0	0.00	55.80	1	34,194	0.00%
2021/08/23	0	0.00	3.1	54.60	55.10	-3.1	34,292	-0.01%
2021/08/20	0	0.00	5	53.30	53.70	-5	34,591	-0.01%
2021/08/19	3.1	53.80	10	54.12	53.80	-7	35,416	-0.02%
2021/08/18	0	54.40	0	0.00	54.40	0	35,187	0.00%
2021/08/17	0.1	54.50	4	54.60	54.70	-3.9	35,285	-0.01%
2021/08/16	1.2	54.03	0	0.00	54.30	1.2	35,474	0.00%
2021/08/13	3.6	55.03	50	55.41	55.00	-46.4	36,182	-0.13%
2021/08/12	5.2	56.13	5	56.46	56.00	0.2	36,421	0.00%
2021/08/11	62	55.94	13.5	56.08	56.00	48.5	37,296	0.13%
2021/08/10	5.2	55.10	10	55.10	54.90	-4.9	37,950	-0.01%
2021/08/09	1	54.50	2	55.15	55.20	-1	38,888	0.00%
2021/08/06	6.1	55.00	0	0.00	55.10	6.1	39,246	0.02%
2021/08/04	4.1	55.20	4	55.80	55.20	0.1	42,419	0.00%
2021/08/03	0.5	55.30	2	55.00	55.40	-1.5	44,489	0.00%
2021/08/02	5.1	54.73	2	55.60	55.80	3.1	45,914	0.01%
2021/07/30	2	54.30	3	54.20	54.30	-1	46,113	0.00%
2021/07/28	9.4	53.63	3	53.30	53.80	6.4	47,764	0.01%
2021/07/27	9	55.28	1	55.30	55.00	8	47,571	0.02%
2021/07/26	33.4	56.71	0.3	57.67	56.20	33.1	48,078	0.07%
2021/07/23	26	60.18	2	60.25	60.30	24	47,224	0.05%
2021/07/22	3	59.30	3.2	59.91	60.10	-0.2	46,760	0.00%
2021/07/21	3	58.23	5	58.50	58.30	-2	46,106	0.00%
2021/07/20	22.4	58.39	0	0.00	57.90	22.4	46,010	0.05%
2021/07/19	10	59.57	1.1	59.34	59.70	8.9	45,057	0.02%
2021/07/16	8	59.39	10	59.45	59.80	-2	44,842	0.00%
2021/07/15	4	58.05	14	58.00	58.10	-10	44,376	-0.02%
2021/07/14	4	56.80	3	57.07	57.00	1	44,314	0.00%
2021/07/13	3	56.47	11	56.60	56.10	-8	44,523	-0.02%
2021/07/12	2	55.95	13.4	56.93	55.70	-11.4	44,050	-0.03%
2021/07/09	0	0.00	8	53.90	53.80	-8	43,356	-0.02%
2021/07/08	13	54.38	0.7	54.20	54.40	12.3	43,206	0.03%
2021/07/07	0	0.00	10	53.90	54.00	-10	43,295	-0.02%
2021/07/06	20.1	54.40	0	0.00	54.10	20.1	43,898	0.05%
2021/07/05	10	54.30	0	0.00	54.20	10	44,023	0.02%
2021/07/02	0	0.00	10	54.00	53.90	-10	44,053	-0.02%
2021/07/01	0	0.00	1	54.10	53.90	-1	44,129	0.00%
2021/06/29	3	53.60	10	53.70	53.70	-7	44,258	-0.02%
2021/06/28	3	54.40	5	54.28	54.30	-2	44,316	0.00%
2021/06/24	0	0.00	0.1	53.80	53.80	-0.1	44,881	0.00%
2021/06/23	0	0.00	4	53.50	54.10	-4	45,398	-0.01%
2021/06/22	0	0.00	8	52.66	52.60	-8	45,248	-0.02%
2021/06/21	19	52.11	0	0.00	52.00	19	45,507	0.04%
2021/06/18	1	53.50	0	0.00	53.60	1	45,701	0.00%
2021/06/17	2	53.65	1	53.90	54.00	1	45,680	0.00%
2021/06/16	0	0.00	1	54.20	54.30	-1	46,507	0.00%
2021/06/15	10	54.35	4	54.40	54.30	6	46,545	0.01%
2021/06/10	0	0.00	1	54.50	54.70	-1	46,959	0.00%
2021/06/09	2	54.20	0	0.00	54.30	2	47,718	0.00%
2021/06/04	0	0.00	20.2	54.90	55.00	-20.2	50,528	-0.04%
2021/06/03	4	55.98	0	0.00	55.80	4	51,515	0.01%
2021/06/02	12	55.77	40	56.08	56.30	-28	51,779	-0.05%
2021/06/01	18	55.94	16	55.89	55.80	2	51,618	0.00%
2021/05/31	20	55.70	1.4	56.15	55.90	18.6	51,771	0.04%
2021/05/28	5	55.50	3.5	55.29	55.50	1.5	51,748	0.00%
2021/05/27	5	53.80	8	53.68	54.40	-3	51,388	-0.01%
2021/05/26	0	54.20	2	54.20	54.40	-2	51,390	0.00%
2021/05/25	10	54.30	27	54.30	54.30	-17	52,113	-0.03%
2021/05/24	5.2	53.62	0	0.00	53.90	5.2	52,112	0.01%
2021/05/21	2.2	54.34	0	0.00	54.20	2.2	52,164	0.00%
2021/05/20	1	54.29	0	0.00	53.30	1	51,138	0.00%
2021/05/19	7	54.40	21	53.66	54.30	-14	50,805	-0.03%
2021/05/18	4	53.50	9	53.47	53.50	-5	50,042	-0.01%
2021/05/17	3.1	49.37	22	49.20	48.65	-18.9	49,415	-0.04%
2021/05/14	21	51.68	7	51.50	51.50	14	48,429	0.03%
2021/05/13	9	51.83	10	51.20	51.10	-1	47,837	0.00%
2021/05/12	13.3	52.20	29	52.87	52.30	-15.8	46,707	-0.03%
2021/05/11	7.2	58.58	3.1	55.86	56.60	4.1	44,799	0.01%
2021/05/10	39	58.11	58	57.53	58.20	-19	42,722	-0.04%
2021/05/07	0	54.90	0	0.00	55.10	0	41,585	0.00%
2021/05/06	9	54.60	6	55.58	54.40	3	41,421	0.01%
2021/05/05	1	52.80	3	53.20	53.60	-2	40,596	0.00%
2021/05/04	0	0.00	20	52.03	51.70	-20	39,590	-0.05%
2021/05/03	13	53.04	20	53.56	52.60	-7	38,914	-0.02%
2021/04/28	7	53.50	0	0.00	53.00	7	37,858	0.02%
2021/04/27	0.1	52.60	0	0.00	52.90	0.1	37,854	0.00%
2021/04/26	0	51.90	0	0.00	52.10	0	37,332	0.00%
2021/04/23	0	0.00	2	50.80	50.90	-2	37,028	-0.01%
2021/04/22	2	51.20	10	50.79	50.70	-8	37,188	-0.02%
2021/04/20	5	51.00	2	51.00	51.40	3	36,446	0.01%
2021/04/19	2	49.95	2	51.70	51.60	0	36,139	0.00%
2021/04/16	0	0.00	1	49.55	49.85	-1	35,728	0.00%
2021/04/15	5	49.30	0	0.00	49.80	5	36,111	0.01%
2021/04/14	0	0.00	12	48.45	48.55	-12	35,836	-0.03%
2021/04/13	2.1	49.28	54	49.16	49.00	-51.9	35,813	-0.14%
2021/04/12	54	48.70	2.1	48.68	48.80	51.9	35,490	0.15%
2021/04/09	0	0.00	5	47.19	47.25	-5	34,922	-0.01%
2021/04/08	1	47.65	0	0.00	47.65	1	34,974	0.00%
2021/04/07	0	0.00	7	47.75	48.00	-7	35,423	-0.02%
2021/04/06	3	48.17	1.1	47.99	48.00	1.9	35,289	0.01%
2021/04/01	0.2	47.95	3.5	48.03	47.95	-3.3	35,054	-0.01%
2021/03/31	9	47.98	0	0.00	47.95	9	34,785	0.03%
2021/03/30	5	47.58	4.5	47.59	48.00	0.5	34,421	0.00%
2021/03/29	1	47.85	3.2	48.03	48.00	-2.2	34,025	-0.01%
2021/03/26	7	47.31	15	47.63	47.60	-8	33,554	-0.02%
2021/03/25	1	46.84	0	0.00	46.85	1	32,936	0.00%
2021/03/24	3	46.30	20	46.48	46.50	-17	32,734	-0.05%
2021/03/23	3	46.60	2	46.83	46.80	1	32,299	0.00%
2021/03/22	3	45.30	0	0.00	45.60	3	31,355	0.01%
2021/03/19	5	44.76	6	45.20	44.60	-1	31,210	0.00%
2021/03/18	3	45.50	0	0.00	45.45	3	30,492	0.01%
2021/03/17	13	46.03	10	45.85	45.80	3	30,786	0.01%
2021/03/16	0	0.00	20	46.30	46.45	-20	30,652	-0.07%
2021/03/15	3.1	46.45	2.3	46.87	46.70	0.8	30,476	0.00%
2021/03/12	12	45.65	0	0.00	45.90	12	29,745	0.04%
2021/03/11	13	45.65	11.2	46.10	45.75	1.8	29,369	0.01%
2021/03/10	0	0.00	9	44.54	44.55	-9	27,637	-0.03%
2021/03/09	1.1	44.20	19.3	43.76	44.30	-18.2	27,111	-0.07%
2021/03/08	5	43.22	0	0.00	42.90	5	26,040	0.02%
2021/03/04	0	0.00	5	42.10	42.35	-5	26,329	-0.02%
2021/03/03	8	42.48	0	0.00	42.55	8	26,140	0.03%
2021/03/02	1	41.95	0	0.00	41.90	1	25,848	0.00%
2021/02/26	50	42.70	0	0.00	41.95	50	25,574	0.20%
2021/02/25	0.1	43.50	3.3	43.03	43.60	-3.3	24,484	-0.01%
2021/02/24	0.1	42.95	45	42.81	42.65	-44.9	23,685	-0.19%
2021/02/23	2	42.55	6	42.39	42.70	-4	23,411	-0.02%
2021/02/22	10.1	42.01	4	42.10	42.05	6.1	23,044	0.03%
2021/02/18	20.3	42.30	2	42.28	42.20	18.3	23,510	0.08%
2021/02/17	1.1	41.53	2	41.50	41.95	-0.9	23,256	0.00%
2021/02/05	3	40.75	3	40.60	40.60	0	22,569	0.00%
2021/02/04	1	40.50	5	40.55	40.70	-4	22,690	-0.02%
2021/02/03	40	40.40	100	40.30	40.30	-60	23,248	-0.26%
2021/02/02	1	40.05	150	40.07	40.30	-149	23,781	-0.63%	大賣/鉅額交易
2021/02/01	255	40.07	0	0.00	39.90	255	23,619	1.08%	大買/鉅額交易
2021/01/29	7	40.02	23	39.99	39.90	-16	23,454	-0.07%
2021/01/28	2.2	40.25	2	40.10	40.10	0.2	23,051	0.00%
2021/01/27	20	40.55	1	40.60	40.50	19	22,758	0.08%
2021/01/26	5	40.50	65	40.57	40.50	-60	22,636	-0.27%
2021/01/25	0	0.00	150	40.58	41.00	-150	22,281	-0.67%	大賣/鉅額交易
2021/01/21	10	40.90	0	0.00	40.65	10	22,163	0.05%
2021/01/20	15	41.01	191	41.04	40.65	-176	22,023	-0.80%	大賣/鉅額交易
2021/01/19	10	41.40	20	41.35	41.35	-10	21,456	-0.05%
2021/01/18	83	41.33	4	41.20	41.20	79	21,418	0.37%
2021/01/15	0	0.00	190	42.39	41.80	-190	21,144	-0.90%	大賣/鉅額交易
2021/01/14	10	42.25	20	42.45	42.50	-10	20,941	-0.05%
2021/01/13	465	42.46	0	0.00	42.40	465	20,773	2.24%	大買/鉅額交易
2021/01/12	0	0.00	15	42.20	42.30	-15	20,539	-0.07%
2021/01/11	22	42.51	0	0.00	42.60	22	20,111	0.11%
2021/01/08	3.2	42.47	0	0.00	42.85	3.2	19,630	0.02%
2021/01/07	50.1	41.95	1	41.90	41.90	49.1	19,033	0.26%
2021/01/06	0	0.00	10	41.75	41.55	-10	18,772	-0.05%
2021/01/05	2	42.10	0.6	42.05	42.10	1.4	18,538	0.01%
2020/12/31	0	0.00	48	42.32	42.25	-48	18,361	-0.26%
2020/12/30	3	41.82	11.2	41.80	42.20	-8.2	18,042	-0.05%
2020/12/29	5	41.35	0	0.00	41.35	5	17,439	0.03%
2020/12/28	0	0.00	12.4	41.19	41.30	-12.4	17,426	-0.07%
2020/12/25	0	0.00	12	41.10	41.15	-12	17,445	-0.07%
2020/12/23	1	41.00	2	41.00	40.95	-1	17,482	-0.01%
2020/12/22	5	41.35	2	41.35	41.05	3	17,563	0.02%
2020/12/21	1	41.30	0	0.00	41.55	1	17,838	0.01%
2020/12/18	1	41.05	0	0.00	41.20	1	17,909	0.01%
2020/12/16	6	41.39	1	41.40	41.55	5	18,034	0.03%
2020/12/15	0.4	41.65	0	0.00	41.10	0.4	18,107	0.00%
2020/12/14	3	41.92	1	42.05	41.80	2	18,052	0.01%
2020/12/11	18.3	41.91	8	41.87	41.95	10.3	17,874	0.06%
2020/12/10	0	0.00	25	41.27	41.45	-25	17,252	-0.14%
2020/12/09	0	0.00	2	40.70	41.00	-2	16,918	-0.01%
2020/12/08	5	40.50	4	40.51	40.95	1	16,800	0.01%
2020/12/07	1	40.85	1	40.65	40.95	0	16,625	0.00%
2020/12/04	21	40.51	0	0.00	40.75	21	16,401	0.13%
2020/12/03	11	40.40	0	0.00	40.30	11	16,082	0.07%
2020/12/02	14	40.57	0	0.00	40.50	14	15,847	0.09%
2020/12/01	21	40.50	5	40.40	40.70	16	15,754	0.10%
2020/11/30	5	41.15	10	40.75	40.40	-5	15,706	-0.03%
2020/11/27	2	41.45	0	0.00	41.35	2	15,118	0.01%
2020/11/26	0	0.00	1	41.65	41.50	-1	15,129	-0.01%
2020/11/24	2	41.70	0	0.00	41.50	2	15,216	0.01%
2020/11/23	20	41.75	1	41.70	41.70	19	15,219	0.12%
2020/11/20	1	41.05	11	41.19	41.30	-10	15,158	-0.07%
2020/11/19	0	0.00	20	41.50	41.50	-20	15,078	-0.13%
2020/11/18	2	41.60	0	0.00	41.80	2	14,889	0.01%
2020/11/17	1	41.30	15	41.34	41.50	-14	14,523	-0.10%
2020/11/16	30	40.83	0	0.00	40.95	30	14,234	0.21%
2020/11/13	0	0.00	10	40.40	40.55	-10	14,240	-0.07%
2020/11/12	0.2	40.65	0	0.00	40.55	0.2	14,160	0.00%
2020/11/10	5	40.40	22	40.35	40.40	-17	13,287	-0.13%
2020/11/09	22	39.65	0	0.00	39.60	22	12,736	0.17%
2020/11/04	0	0.00	2	38.93	39.15	-2	13,025	-0.02%
2020/11/02	0.3	38.65	0	0.00	38.65	0.3	12,939	0.00%
2020/10/29	1	38.20	0	0.00	38.15	1	12,795	0.01%
2020/10/26	2	38.75	0	0.00	38.95	2	13,285	0.02%
2020/10/22	0	0.00	12	38.54	38.50	-12	13,557	-0.09%
2020/10/21	1	38.30	1	38.30	38.40	0	13,560	0.00%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	2	38.30	0	0.00	38.20	2	13,918	0.01%
2020/10/14	4	38.60	0	0.00	38.60	4	13,826	0.03%
2020/10/13	1	38.40	23	38.60	38.45	-22	13,800	-0.16%
2020/10/12	2	38.45	0	0.00	38.60	2	13,841	0.01%
2020/10/08	2	38.40	0	0.00	38.45	2	13,875	0.01%
2020/10/07	3	38.60	0	0.00	38.60	3	13,829	0.02%
2020/09/28	16	38.43	0	0.00	38.55	16	14,372	0.11%
2020/09/24	6	38.17	0	0.00	38.00	6	14,574	0.04%
2020/09/23	1	38.80	11	38.75	39.00	-10	14,327	-0.07%
2020/09/21	1	39.20	0	0.00	39.10	1	14,877	0.01%
2020/09/18	5	39.60	0	0.00	39.50	5	14,881	0.03%
2020/09/17	1	39.75	0	0.00	39.65	1	14,810	0.01%
2020/09/16	2	40.00	1	40.05	40.20	1	14,831	0.01%
2020/09/15	20	40.00	0	0.00	40.10	20	14,830	0.13%
2020/09/14	0	0.00	10	39.90	40.10	-10	14,989	-0.07%
2020/09/11	0.1	39.90	1	39.80	39.90	-0.9	15,115	-0.01%
2020/09/10	2	39.70	0	0.00	39.75	2	15,285	0.01%
2020/09/09	0	0.00	3	39.35	39.45	-3	15,487	-0.02%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/02	1	39.55	0	0.00	39.55	1	16,465	0.01%
2020/08/27	23	40.50	43	40.25	40.00	-20	17,168	-0.12%
2020/08/26	0	0.00	23	40.25	40.55	-23	17,279	-0.13%
2020/08/25	20	40.50	0	0.00	40.50	20	17,329	0.12%
2020/08/21	20	39.95	0	0.00	39.85	20	17,819	0.11%
2020/08/20	11	40.02	14	39.95	39.80	-3	17,855	-0.02%
2020/08/19	10	40.90	0	0.00	40.55	10	17,898	0.06%
2020/08/18	1	40.45	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	0.00	10	40.55	40.70	-10	17,842	-0.06%
2020/08/14	0	0.00	1	40.30	40.30	-1	17,866	-0.01%
2020/08/12	0	0.00	14	40.15	40.45	-14	17,944	-0.08%
2020/08/10	3	40.38	31	40.45	40.45	-28	17,663	-0.16%
2020/08/05	0	0.00	1	39.85	39.85	-1	17,608	-0.01%
2020/08/04	0	0.00	4	39.60	39.80	-4	17,688	-0.02%
2020/07/30	20	39.83	0	0.00	40.10	20	17,425	0.11%
2020/07/28	0	0.00	27	39.65	39.65	-27	17,566	-0.15%
2020/07/27	0	0.00	1	39.95	39.75	-1	17,939	-0.01%
2020/07/24	1	40.15	0	0.00	40.10	1	18,009	0.01%
2020/07/22	1	40.60	0	0.00	40.65	1	18,028	0.01%
2020/07/21	15	40.47	12	40.71	40.40	3	17,927	0.02%
2020/07/17	0	0.00	2	40.60	40.50	-2	17,823	-0.01%
2020/07/16	1	40.70	1	40.70	40.55	0	17,975	0.00%
2020/07/15	0	0.00	1	40.75	40.65	-1	17,924	-0.01%
2020/07/14	0	0.00	1	40.70	40.70	-1	18,075	-0.01%
2020/07/10	5	40.35	0	0.00	40.25	5	18,277	0.03%
2020/07/09	4	41.08	0	0.00	40.60	4	18,417	0.02%
2020/07/08	0.7	40.90	3	41.00	40.95	-2.3	18,388	-0.01%
2020/07/06	0	0.00	3	41.20	41.25	-3	18,613	-0.02%
2020/07/03	0	0.00	2	40.65	40.75	-2	18,579	-0.01%
2020/07/02	1	40.40	1	40.40	40.30	0	18,729	0.00%
2020/07/01	24	40.37	0	0.00	40.35	24	18,993	0.13%
2020/06/30	1	41.85	11	41.90	41.85	-10	18,782	-0.05%
2020/06/29	0	0.00	5	41.90	41.90	-5	18,456	-0.03%
2020/06/23	0	0.00	77	42.22	42.30	-77	18,481	-0.42%
2020/06/22	0	0.00	10	42.00	42.10	-10	18,405	-0.05%
2020/06/17	5	42.20	0	0.00	42.20	5	18,642	0.03%
2020/06/16	20	41.90	3	41.60	41.90	17	19,027	0.09%
2020/06/15	1	41.65	1	41.30	40.90	0	19,490	0.00%
2020/06/12	5	40.75	2	40.50	40.70	3	19,726	0.02%
2020/06/11	6	41.62	34	41.63	41.00	-28	20,145	-0.14%
2020/06/10	1	42.45	2	42.35	42.35	-1	20,108	0.00%
2020/06/09	0	0.00	24	41.94	42.00	-24	20,714	-0.12%
2020/06/08	0	0.00	18.3	41.87	41.90	-18.3	21,246	-0.09%
2020/06/05	3	41.35	2	41.60	41.60	1	21,311	0.00%
2020/06/04	3	41.50	1	41.55	41.55	2	21,536	0.01%
2020/06/03	0	0.00	1	41.20	41.40	-1	21,897	0.00%
2020/06/02	2	40.35	1	40.45	40.35	1	21,748	0.00%
2020/05/29	1	39.30	1	40.05	40.05	0	21,638	0.00%
2020/05/27	0	0.00	1	40.15	40.15	-1	21,928	0.00%
2020/05/26	20	40.00	0	0.00	39.90	20	22,372	0.09%
2020/05/25	16	39.13	0	0.00	39.15	16	22,190	0.07%
2020/05/22	3	39.43	15	39.25	39.25	-12	22,264	-0.05%
2020/05/19	21	39.45	3	39.40	39.45	18	22,238	0.08%
2020/05/18	2	39.05	0	0.00	39.00	2	22,156	0.01%
2020/05/15	0.1	39.25	0	0.00	39.05	0.1	22,160	0.00%
2020/05/14	0	0.00	20	39.23	39.15	-20	22,118	-0.09%
2020/05/13	5	39.40	0	0.00	39.55	5	22,045	0.02%
2020/05/12	1	39.50	0.1	39.65	39.60	0.9	22,039	0.00%
2020/05/11	10	39.90	21	39.75	39.60	-11	22,106	-0.05%
2020/05/08	0	39.25	0	0.00	39.25	0	22,176	0.00%
2020/05/06	1	38.80	0	0.00	38.80	1	22,195	0.00%
2020/05/05	11	39.15	12	39.17	38.90	-1	22,223	0.00%
2020/04/30	0	0.00	5	39.53	39.90	-5	22,046	-0.02%
2020/04/29	0	0.00	14	38.63	38.45	-14	21,797	-0.06%
2020/04/27	10	37.70	1	38.00	38.00	9	22,663	0.04%
2020/04/24	11	37.25	0	0.00	37.05	11	22,655	0.05%
2020/04/21	0	0.00	22	37.23	37.00	-22	22,784	-0.10%
2020/04/20	3.5	38.19	2	38.05	38.00	1.5	22,772	0.01%
2020/04/17	2	38.20	1	38.15	38.20	1	23,025	0.00%
2020/04/16	1	37.70	8	37.73	37.80	-7	22,915	-0.03%
2020/04/15	0	0.00	2	38.20	38.30	-2	22,791	-0.01%
2020/04/14	0.4	38.00	3	37.65	38.00	-2.7	22,766	-0.01%
2020/04/13	1	37.50	0	0.00	37.40	1	22,579	0.00%
2020/04/10	50	37.04	51	37.75	37.80	-1	22,597	0.00%
2020/04/09	12	36.24	1	36.25	36.20	11	22,305	0.05%
2020/04/08	3	35.77	2	35.80	35.75	1	22,189	0.00%
2020/04/07	6	35.17	0	0.00	35.35	6	21,984	0.03%
2020/04/06	0	0.00	2	35.85	35.05	-2	21,787	-0.01%
2020/03/31	2	35.60	0	0.00	35.30	2	21,392	0.01%
2020/03/27	5	35.95	0	0.00	35.80	5	20,967	0.02%
2020/03/26	9	35.34	13	35.39	35.25	-4	20,711	-0.02%
2020/03/25	7	35.34	1	35.65	35.30	6	20,728	0.03%
2020/03/24	5	34.98	0	0.00	34.65	5	20,552	0.02%
2020/03/20	1	35.20	0	0.00	35.10	1	20,413	0.00%
2020/03/19	25	33.96	0	0.00	34.00	25	19,997	0.13%
2020/03/18	2	34.70	0	0.00	34.65	2	19,782	0.01%
2020/03/17	11	35.16	0	0.00	35.00	11	19,559	0.06%
2020/03/16	0	0.00	1	35.75	35.80	-1	19,289	-0.01%
2020/03/13	6	35.51	4	36.00	37.00	2	18,926	0.01%
2020/03/12	15	37.64	0	0.00	37.50	15	18,171	0.08%
2020/03/11	2	39.00	60	38.90	38.60	-58	17,595	-0.33%
2020/03/10	70	38.91	0	0.00	39.00	70	17,509	0.40%
2020/03/09	4	38.65	11	38.38	38.55	-7	17,666	-0.04%
2020/03/06	2	39.60	0	0.00	39.50	2	16,962	0.01%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/04	6	39.80	9	39.81	39.75	-3	16,734	-0.02%
2020/03/03	33	39.90	0	0.00	39.80	33	16,625	0.20%
2020/03/02	10	39.54	0	0.00	39.50	10	16,401	0.06%
2020/02/27	3	40.20	0	0.00	40.05	3	16,358	0.02%
2020/02/17	0	0.00	1.1	41.36	41.40	-1.1	15,918	-0.01%
2020/02/14	0	0.00	50.7	41.65	41.65	-50.7	15,980	-0.32%
2020/02/13	0	0.00	41	41.71	41.60	-41	16,248	-0.25%
2020/02/11	30	41.43	1	41.65	41.65	29	16,604	0.17%
2020/02/10	1	40.65	0	0.00	40.90	1	17,085	0.01%
2020/02/07	6	41.07	0	0.00	41.05	6	18,245	0.03%
2020/02/06	0	0.00	2	41.23	41.50	-2	18,469	-0.01%
2020/02/05	0	0.00	56	40.57	40.95	-56	18,523	-0.30%
2020/02/03	52	40.10	0	0.00	40.20	52	18,821	0.28%
2020/01/31	10	41.10	0	0.00	40.65	10	18,706	0.05%
2020/01/30	10	41.17	30	41.95	40.60	-20	18,516	-0.11%
2020/01/20	0	0.00	34.5	43.09	43.10	-34.5	17,715	-0.19%
2020/01/17	0	0.00	1	43.10	43.10	-1	17,677	-0.01%
2020/01/16	10	42.80	0	0.00	42.95	10	17,637	0.06%
2020/01/15	15	42.90	0	0.00	42.90	15	17,693	0.08%
2020/01/14	6.3	42.80	0	0.00	42.85	6.3	17,768	0.04%
2020/01/13	30	42.70	0	0.00	42.85	30	17,602	0.17%
2020/01/09	0.1	42.00	0	0.00	42.00	0.1	17,525	0.00%
2020/01/08	1.1	41.81	1	41.90	41.80	0.1	17,684	0.00%
2020/01/07	0.1	42.25	10	42.25	42.20	-9.9	17,626	-0.06%
2020/01/06	0.1	42.35	10	42.30	42.25	-9.9	17,702	-0.06%
2020/01/03	2.1	42.61	1	42.85	42.80	1.1	17,577	0.01%
2020/01/02	0.1	42.60	0	0.00	42.55	0.1	17,567	0.00%
2019/12/31	0.1	42.60	0	0.00	42.55	0.1	17,551	0.00%
2019/12/30	0.1	42.70	0	0.00	42.70	0.1	17,595	0.00%
2019/12/27	0.1	42.70	0.2	42.70	42.70	-0.1	17,644	0.00%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	1.1	42.70	42.65	-1.1	17,858	-0.01%
2019/12/23	0.1	42.80	0	0.00	42.80	0.1	17,963	0.00%
2019/12/20	0.9	42.80	0.3	42.80	42.80	0.6	17,985	0.00%
2019/12/19	1	42.75	1	42.70	42.70	0	17,911	0.00%
2019/12/18	0	0.00	0.1	42.95	43.00	-0.1	17,810	0.00%
2019/12/17	32	42.75	8	42.75	42.95	24	17,822	0.13%
2019/12/16	0	0.00	19	42.97	42.90	-19	17,741	-0.11%
2019/12/13	17	42.84	1	42.95	42.90	16	17,562	0.09%
2019/12/12	0	0.00	15	42.45	42.45	-15	17,156	-0.09%
2019/12/11	3	42.35	0	42.35	42.40	2.9	16,948	0.02%
2019/12/10	2	41.55	0	0.00	41.70	2	16,686	0.01%
2019/12/06	0	0.00	3	41.25	41.25	-3	16,803	-0.02%
2019/12/05	6	41.47	2	41.53	41.50	4	16,719	0.02%
2019/12/04	3	41.33	11	41.28	41.30	-8	16,638	-0.05%
2019/11/29	2	42.00	2	41.90	41.70	0	16,305	0.00%
2019/11/27	0	0.00	66	42.25	42.30	-66	16,237	-0.41%
2019/11/26	22	42.40	5	42.36	42.00	17	16,257	0.10%
2019/11/25	5	42.46	0	0.00	42.50	5	15,681	0.03%
2019/11/20	0	0.00	10	42.35	42.30	-10	15,725	-0.06%
2019/11/19	0	0.00	1	42.70	42.70	-1	15,676	-0.01%
2019/11/15	0	0.00	10	42.50	42.55	-10	15,615	-0.06%
2019/11/14	0	0.00	1	42.30	42.15	-1	15,650	-0.01%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/11	3	42.10	5	42.48	42.25	-2	16,218	-0.01%
2019/11/08	7	42.71	1	42.55	42.70	6	16,126	0.04%
2019/11/07	8	43.49	13	43.43	42.90	-5	15,987	-0.03%
2019/11/06	36	42.17	22	42.72	43.00	14	15,346	0.09%
2019/11/05	2	41.35	0	0.00	41.45	2	14,376	0.01%
2019/11/04	5	40.80	0	0.00	40.95	5	14,252	0.04%
2019/11/01	1	40.30	0	0.00	40.10	1	14,271	0.01%
2019/10/31	1	40.75	1	40.80	40.30	0	14,303	0.00%
2019/10/25	0	0.00	0	41.10	41.00	0	13,828	0.00%
2019/10/15	3	40.63	0	0.00	40.55	3	13,414	0.02%
2019/10/08	1	40.40	0	0.00	40.50	1	13,540	0.01%
2019/10/02	5	41.10	0	0.00	40.90	5	13,633	0.04%
2019/10/01	1.1	41.39	0	0.00	41.25	1.1	13,634	0.01%
2019/09/25	2	41.20	10	41.35	41.45	-8	13,724	-0.06%
2019/09/24	0	0.00	1	41.50	41.60	-1	14,042	-0.01%
2019/09/18	1	41.70	3	41.65	41.75	-2	14,537	-0.01%
2019/09/17	0	0.00	7	41.65	41.65	-7	14,537	-0.05%
2019/09/12	0	0.00	1	41.45	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	5	41.60	41.40	-5	14,658	-0.03%
2019/09/09	2	40.90	1	41.00	40.95	1	14,497	0.01%
2019/09/06	10	40.60	1	40.60	40.80	9	14,462	0.06%
2019/09/05	0	0.00	1	40.25	40.50	-1	14,418	-0.01%
2019/09/03	1	39.90	0	0.00	39.80	1	14,539	0.01%
2019/08/29	1	39.60	0	0.00	39.50	1	14,673	0.01%
2019/08/28	6	39.89	3	39.95	39.95	3	14,763	0.02%
2019/08/26	1	39.40	0	0.00	39.50	1	14,823	0.01%
2019/08/23	5	39.85	2	39.80	39.85	3	14,870	0.02%
2019/08/21	6	39.56	0	0.00	39.50	6	16,263	0.04%
2019/08/20	4	39.80	2	39.85	39.70	2	16,260	0.01%
2019/08/19	1	40.05	1	39.80	40.00	0	16,339	0.00%
2019/08/16	5	38.92	5	39.00	39.55	0	16,312	0.00%
2019/08/15	1	39.35	0	0.00	39.35	1	15,763	0.01%
2019/08/14	11	39.89	0	0.00	39.75	11	15,935	0.07%
2019/08/13	10	39.95	0	0.00	39.80	10	16,024	0.06%
2019/08/05	1	39.95	0	0.00	39.95	1	18,089	0.01%
2019/08/02	11	40.05	0	0.00	40.10	11	18,151	0.06%
2019/07/31	5	41.00	5	40.95	40.80	0	18,319	0.00%
2019/07/25	3	41.25	3	41.20	41.20	0	19,265	0.00%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/22	2	41.15	0	0.00	41.40	2	19,369	0.01%
2019/07/18	20	41.20	0	0.00	41.10	20	19,312	0.10%
2019/07/17	2	41.45	0	0.00	41.30	2	19,217	0.01%
2019/07/16	0	0.00	3	41.55	41.55	-3	18,975	-0.02%
2019/07/11	0	0.00	1	42.00	41.95	-1	18,952	-0.01%
2019/07/09	0	0.00	10	41.85	41.85	-10	19,150	-0.05%
2019/07/04	0	0.00	1	42.45	42.50	-1	19,631	-0.01%
2019/07/03	1	42.50	1	42.30	42.25	0	19,901	0.00%
2019/07/02	0	0.00	1	42.65	42.65	-1	20,241	0.00%
2019/06/28	1.9	43.16	0	0.00	43.00	1.9	19,887	0.01%
2019/06/27	2	43.10	6	43.20	43.20	-4	19,625	-0.02%
2019/06/24	0	0.00	1	42.45	42.55	-1	20,254	0.00%
2019/06/19	0	0.00	1	42.50	42.55	-1	20,644	0.00%
2019/06/17	1	41.35	0	0.00	41.65	1	20,707	0.00%
2019/06/12	0	0.00	1	41.85	41.90	-1	21,261	0.00%
2019/06/11	0	0.00	15	41.76	42.10	-15	21,226	-0.07%
2019/06/10	0	0.00	3	41.35	41.35	-3	20,962	-0.01%
2019/06/05	3	41.55	0	0.00	41.10	3	20,946	0.01%
2019/06/04	0	0.00	6	41.65	41.45	-6	20,924	-0.03%
2019/06/03	3	40.55	0	0.00	41.05	3	20,926	0.01%
2019/05/31	0	0.00	4	40.85	40.80	-4	20,935	-0.02%
2019/05/30	4	40.30	0	0.00	40.50	4	20,823	0.02%
2019/05/29	5	40.36	0	0.00	40.30	5	21,156	0.02%
2019/05/28	4	40.58	3	40.85	40.35	1	21,292	0.00%
2019/05/27	3	40.65	0	0.00	40.75	3	20,084	0.01%
2019/05/24	1	41.10	0	0.00	40.60	1	20,117	0.00%
2019/05/23	1	40.90	0	0.00	41.00	1	20,017	0.00%
2019/05/22	0	0.00	1	41.15	41.15	-1	20,047	0.00%
2019/05/20	1	40.30	0	0.00	40.20	1	19,732	0.01%
2019/05/17	2	40.00	0	0.00	40.00	2	19,779	0.01%
2019/05/16	13.2	40.40	0	0.00	40.00	13.2	19,523	0.07%
2019/05/15	1	40.95	0	0.00	40.95	1	19,277	0.01%
2019/05/14	15	40.35	0	0.00	40.45	15	19,168	0.08%
2019/05/13	11	42.05	0	0.00	41.95	11	18,279	0.06%
2019/05/10	7	43.53	1	43.50	43.20	6	17,969	0.03%
2019/05/09	9	43.58	0	0.00	43.50	9	18,064	0.05%
2019/05/08	1	44.15	0	0.00	44.05	1	17,820	0.01%
2019/05/07	1	44.40	0	0.00	44.35	1	17,976	0.01%
2019/05/06	10	44.65	2	44.45	44.50	8	18,096	0.04%
2019/05/03	2	45.45	4	45.44	45.45	-2	17,979	-0.01%
2019/05/02	3	45.27	4	45.50	45.65	-1	17,838	-0.01%
2019/04/24	1	44.50	0	0.00	44.30	1	18,414	0.01%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/18	22	44.05	0	0.00	44.20	22	19,368	0.11%
2019/04/16	3	44.07	0	0.00	44.10	3	19,348	0.02%
2019/04/15	2	44.25	0	0.00	44.15	2	19,302	0.01%
2019/04/12	2	44.10	0	0.00	44.10	2	19,307	0.01%
2019/04/11	6	44.32	0	0.00	44.15	6	19,349	0.03%
2019/04/10	2	44.23	0	0.00	44.20	2	19,157	0.01%
2019/04/08	12	44.39	0	0.00	44.30	12	18,599	0.06%
2019/04/02	23	45.02	3	45.00	44.80	20	18,020	0.11%
2019/04/01	4	44.95	4	44.50	44.50	0	18,047	0.00%
2019/03/28	1	44.20	0	0.00	44.00	1	17,709	0.01%
2019/03/27	5.1	44.67	1	45.00	44.50	4.1	17,366	0.02%
2019/03/26	6	45.39	8	45.26	45.25	-2	17,108	-0.01%
2019/03/25	3	45.45	0	0.00	45.40	3	17,067	0.02%
2019/03/22	4	46.40	7	46.31	46.20	-3	16,893	-0.02%
2019/03/21	7	46.76	4	46.75	46.75	3	16,784	0.02%
2019/03/20	3	46.95	1	46.85	46.95	2	16,780	0.01%
2019/03/19	8	46.70	14	46.63	46.65	-6	16,896	-0.04%
2019/03/18	0	0.00	1	45.55	45.80	-1	16,574	-0.01%
2019/03/13	5	45.05	0	0.00	45.15	5	16,385	0.03%
2019/03/08	3	44.50	3	44.45	44.45	0	16,503	0.00%
2019/03/07	1	44.60	0	0.00	44.65	1	16,730	0.01%
2019/03/06	0	0.00	1	44.90	44.95	-1	16,792	-0.01%
2019/03/05	0.3	44.80	2	44.70	44.60	-1.7	17,051	-0.01%
2019/02/27	1	45.15	0	0.00	45.30	1	16,897	0.01%
2019/02/26	3	45.55	3	45.50	45.50	0	16,689	0.00%
2019/02/25	10	45.50	0	0.00	45.55	10	16,530	0.06%
2019/02/22	1	45.10	0	0.00	45.40	1	16,537	0.01%
2019/02/21	1	45.05	1	45.30	45.40	0	16,449	0.00%
2019/02/20	0	0.00	2	44.95	45.15	-2	16,347	-0.01%
2019/02/19	1	44.65	0	0.00	44.60	1	16,200	0.01%
2019/02/18	2	44.55	20	44.50	44.40	-18	16,200	-0.11%
2019/02/14	2	44.55	9	44.55	44.55	-7	15,903	-0.04%
2019/02/13	9	44.00	0	0.00	44.30	9	15,657	0.06%
2019/02/11	1	43.60	2	43.65	43.55	-1	15,524	-0.01%
2019/01/30	16	43.69	3	43.60	43.60	13	15,374	0.08%
2019/01/28	1	43.40	0	0.00	43.80	1	14,887	0.01%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/23	7.2	43.87	3	43.75	43.75	4.2	14,456	0.03%
2019/01/22	2	44.10	0	0.00	44.20	2	14,399	0.01%
2019/01/21	2	43.90	0	0.00	43.80	2	14,376	0.01%
2019/01/18	4	43.59	3	43.48	43.50	1	14,615	0.01%
2019/01/17	2	43.90	0	0.00	43.80	2	14,497	0.01%
2019/01/15	3	43.85	0	0.00	43.75	3	14,030	0.02%
2019/01/07	2	45.40	0	0.00	45.20	2	13,425	0.01%
2019/01/04	2.2	44.77	0	0.00	44.55	2.2	13,467	0.02%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	3	46.37	2	46.50	46.50	1	14,365	0.01%
2018/12/21	4	46.93	4.1	46.95	46.95	-0.1	14,474	0.00%
2018/12/20	2	47.00	0	0.00	47.00	2	14,426	0.01%
2018/12/19	4	47.05	4	47.25	47.25	0	14,318	0.00%
2018/12/13	0	0.00	2	48.25	48.25	-2	14,376	-0.01%
2018/12/12	22	47.49	0	0.00	47.50	22	14,310	0.15%
2018/12/04	1	48.60	0	0.00	48.95	1	14,067	0.01%
2018/12/03	0	0.00	1	49.05	49.10	-1	13,952	-0.01%
2018/11/30	1	48.60	0	0.00	48.55	1	13,946	0.01%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/08	1	50.40	0	0.00	50.90	1	13,006	0.01%
2018/11/02	0	0.00	2	48.75	49.50	-2	12,818	-0.02%
2018/10/31	3	48.55	0	0.00	49.00	3	12,645	0.02%
2018/10/26	2	48.40	1	47.00	47.40	1	12,309	0.01%
2018/10/16	2	50.10	0	0.00	50.40	2	11,549	0.02%
2018/10/11	3	50.37	0	0.00	50.10	3	11,086	0.03%
2018/10/09	0	0.00	1	52.60	52.40	-1	10,544	-0.01%
2018/09/28	1	53.10	1	52.50	52.50	0	10,506	0.00%
2018/09/19	0	0.00	10	51.35	51.40	-10	10,842	-0.09%
2018/09/14	0	0.00	20	51.00	51.20	-20	11,480	-0.17%
2018/09/12	0.6	50.60	0	0.00	50.50	0.6	11,881	0.01%
2018/09/11	30	50.30	0	0.00	50.50	30	12,101	0.25%
2018/09/10	2	50.75	0	0.00	50.90	2	12,298	0.02%
2018/09/07	0	0.00	20	51.10	51.20	-20	12,596	-0.16%
2018/08/21	20	51.50	0	0.00	51.90	20	14,272	0.14%
2018/08/13	0	0.00	20	52.60	52.00	-20	14,288	-0.14%
2018/08/06	1	52.80	0	0.00	53.00	1	14,992	0.01%
2018/08/03	0	0.00	0.1	52.50	52.80	-0.1	15,364	0.00%
2018/08/02	0	0.00	10	52.20	52.00	-10	15,476	-0.06%
2018/08/01	0.7	52.50	2	52.50	52.50	-1.3	15,569	-0.01%
2018/07/30	0	0.00	1	52.40	52.20	-1	15,752	-0.01%
2018/07/27	0	0.00	2	52.15	52.40	-2	15,788	-0.01%
2018/07/17	0	0.00	10	52.27	52.20	-10	16,502	-0.06%
2018/07/10	10	51.50	0	0.00	51.80	10	16,672	0.06%
2018/07/09	20	51.20	0	0.00	51.70	20	16,654	0.12%
2018/07/05	0.6	51.50	0	0.00	51.40	0.6	16,507	0.00%
2018/06/28	0	0.00	2	53.10	53.00	-2	15,945	-0.01%
2018/06/27	0	0.00	5	53.00	52.80	-5	15,878	-0.03%
2018/06/25	1	55.60	0	0.00	55.60	1	15,534	0.01%
2018/06/21	6	55.73	0	0.00	55.90	6	15,020	0.04%
2018/06/19	0	0.00	20	55.20	55.00	-20	14,863	-0.13%
2018/06/15	1	54.50	1	55.30	55.30	0	14,466	0.00%
2018/06/14	1	55.00	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	2	55.20	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	2	55.40	55.10	-2	14,001	-0.01%
2018/06/07	0	0.00	1.5	55.03	55.00	-1.5	13,947	-0.01%
2018/05/24	1	54.20	0	0.00	54.20	1	13,715	0.01%
2018/05/18	0	0.00	5	54.70	54.40	-5	14,155	-0.04%
2018/05/17	0	0.00	1	55.20	54.90	-1	14,267	-0.01%
2018/05/14	0	0.00	1	54.70	55.00	-1	14,737	-0.01%
2018/05/11	1	54.50	0.3	54.40	54.60	0.7	14,736	0.00%
2018/05/10	0.3	53.30	0	0.00	53.30	0.3	14,429	0.00%
2018/05/04	10	52.80	0	0.00	52.80	10	14,309	0.07%
2018/05/02	10	53.30	1	53.30	53.50	9	14,600	0.06%
2018/04/30	0	0.00	1	53.80	53.50	-1	14,691	-0.01%
2018/04/27	2	53.50	0	0.00	53.50	2	14,774	0.01%
2018/04/20	0	0.00	30	52.40	52.50	-30	14,625	-0.21%
2018/04/18	1	51.60	1	52.00	52.00	0	14,751	0.00%
2018/04/09	0	0.00	1	52.40	53.00	-1	15,704	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/29	4	52.20	0	0.00	51.80	4	16,036	0.02%
2018/03/27	30	53.10	0	0.00	53.30	30	16,044	0.19%
2018/03/26	0.3	52.80	0	0.00	52.80	0.3	16,064	0.00%
2018/03/23	0.2	52.50	0	0.00	52.20	0.2	16,204	0.00%
2018/03/22	0	0.00	29	53.20	53.40	-29	16,228	-0.18%
2018/03/13	1	54.40	1	54.20	53.90	0	16,660	0.00%
2018/03/12	2	54.60	1	54.20	54.50	1	16,673	0.01%
2018/03/09	2	52.20	2	52.00	52.00	0	16,714	0.00%
2018/03/06	11	52.72	1	52.70	52.80	10	18,836	0.05%
2018/03/02	2	53.30	0	0.00	53.30	2	19,274	0.01%
2018/03/01	7	54.01	0.1	53.90	53.90	6.9	19,367	0.04%
2018/02/23	1	54.70	1	54.30	54.70	0	19,762	0.00%
2018/02/21	0	0.00	4	54.00	54.00	-4	21,958	-0.02%
2018/02/07	0	0.00	1	52.90	52.70	-1	21,929	0.00%
2018/02/06	2.5	50.84	0	0.00	50.80	2.5	21,788	0.01%
2018/01/30	0	0.00	0.1	54.40	54.40	-0.1	21,082	0.00%
2018/01/29	0.5	54.90	0	0.00	55.20	0.5	21,006	0.00%
2018/01/26	20.5	54.70	0	0.00	54.70	20.5	20,866	0.10%
2018/01/23	0	0.00	1	56.00	56.00	-1	20,526	0.00%
2018/01/18	0	0.00	0.9	55.50	55.90	-0.9	20,836	0.00%
2018/01/16	2	56.30	0	0.00	56.60	2	20,659	0.01%
2018/01/10	2	56.00	4	56.00	55.60	-2	20,285	-0.01%
2018/01/08	0	0.00	12	55.52	55.70	-12	20,036	-0.06%
2018/01/05	0	0.00	7	55.54	55.70	-7	19,793	-0.04%
2018/01/04	0	0.00	2	55.10	55.40	-2	19,585	-0.01%
2018/01/02	0	0.00	2	54.20	54.20	-2	19,235	-0.01%