國泰金 (2882)-凱基-員林券商分點個股進出

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
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,776張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林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
2024/05/22	1	55.90	1	55.90	56.00	0	29,852	0.00%
2024/05/21	11	55.06	0	0.00	55.40	11	29,708	0.04%
2024/05/20	6	55.87	1	56.10	56.00	5	29,367	0.02%
2024/05/17	10	56.50	0	0.00	56.40	10	29,208	0.03%
2024/05/16	29	56.78	0	56.90	56.40	29	29,050	0.10%
2024/05/15	0	0.00	20	56.40	56.60	-20	28,227	-0.07%
2024/05/14	1	54.30	0	0.00	54.30	1	27,245	0.00%
2024/05/13	19	55.42	4.2	55.10	55.10	14.8	26,962	0.05%
2024/05/10	5	54.52	10	55.08	55.50	-5	26,191	-0.02%
2024/05/09	0	0.00	4.9	51.64	51.70	-4.9	24,534	-0.02%
2024/05/08	5	50.80	2	50.70	50.90	3	24,131	0.01%
2024/05/07	10	51.10	0	0.00	50.90	10	24,147	0.04%
2024/05/06	10	51.00	5.1	51.08	50.90	4.9	24,031	0.02%
2024/05/03	10	50.40	1	50.40	50.20	9	23,755	0.04%
2024/05/02	51	50.21	0	0.00	50.30	51	23,703	0.22%
2024/04/29	0	0.00	6	50.61	50.80	-6	23,098	-0.03%
2024/04/22	0	0.00	10	48.20	48.40	-10	22,828	-0.04%
2024/04/19	11	47.36	0	0.00	47.45	11	22,753	0.05%
2024/04/18	0	0.00	0.2	48.40	48.45	-0.2	22,431	0.00%
2024/04/16	2.2	47.81	105.1	48.38	47.85	-103	22,176	-0.46%	大賣/鉅額交易
2024/04/15	0	0.00	4	48.80	48.95	-4	21,808	-0.02%
2024/04/11	5	50.20	1	49.85	49.70	4	21,353	0.02%
2024/04/10	1	48.95	0	0.00	48.75	1	20,845	0.00%
2024/04/09	0	0.00	16.2	49.27	49.45	-16.2	20,642	-0.08%
2024/04/08	100	48.35	0	48.20	48.35	100	20,144	0.50%
2024/04/03	0.1	48.35	0	0.00	48.05	0.1	20,142	0.00%
2024/04/02	0.2	48.75	0	0.00	48.95	0.2	20,059	0.00%
2024/04/01	1	48.85	16.1	49.08	48.95	-15.1	20,092	-0.08%
2024/03/29	0	0.00	25	48.52	48.65	-25	19,929	-0.13%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/26	0	0.00	1	48.05	48.35	-1	19,800	-0.01%
2024/03/25	5	48.13	2	48.33	48.10	3	19,822	0.02%
2024/03/22	6	48.45	104.2	48.40	48.55	-98.2	19,755	-0.50%	大賣/
2024/03/21	3	48.27	4.3	48.43	48.55	-1.3	19,329	-0.01%
2024/03/20	1	47.60	2.3	47.57	47.50	-1.3	19,083	-0.01%
2024/03/19	0	0.00	2	47.85	47.75	-2	19,384	-0.01%
2024/03/18	20	47.65	0	47.65	47.55	20	19,301	0.10%
2024/03/15	3	47.48	1.1	48.46	47.65	1.9	19,158	0.01%
2024/03/14	17	48.01	5.1	47.71	48.30	11.9	18,269	0.07%
2024/03/13	2	46.75	2	46.70	46.80	0	17,370	0.00%
2024/03/12	1	46.20	3	46.50	46.50	-2	17,141	-0.01%
2024/03/11	5	46.15	10	46.14	46.05	-5	16,726	-0.03%
2024/03/08	0.1	45.10	1	45.25	45.30	-0.9	16,215	-0.01%
2024/03/07	0	0.00	1.3	44.83	44.85	-1.3	15,741	-0.01%
2024/03/06	1	44.60	1.1	44.61	44.55	-0.1	15,652	0.00%
2024/03/05	0.2	44.72	0	0.00	44.65	0.2	15,917	0.00%
2024/03/04	5	44.70	0	0.00	44.65	5	15,905	0.03%
2024/03/01	10	44.70	0	0.00	44.65	10	15,930	0.06%
2024/02/29	3	44.72	0	0.00	45.05	3	15,994	0.02%
2024/02/27	23	44.31	0	0.00	44.30	23	15,657	0.15%
2024/02/22	0	0.00	10	44.70	44.90	-10	15,679	-0.06%
2024/02/20	40	45.00	1	45.05	45.10	39	15,713	0.25%
2024/02/19	0	0.00	2	45.00	45.00	-2	15,792	-0.01%
2024/02/16	0	0.00	3	44.55	44.55	-3	15,816	-0.02%
2024/02/15	0	0.00	0	44.15	44.05	0	15,933	0.00%
2024/02/05	1	43.90	0	0.00	43.90	1	15,847	0.01%
2024/02/01	1	44.30	0	0.00	44.45	1	15,568	0.01%
2024/01/30	5	44.11	0	0.00	43.90	5	15,388	0.03%
2024/01/26	0	44.35	1	44.25	44.50	-1	15,340	-0.01%
2024/01/25	5	44.30	11	44.30	44.35	-6	15,366	-0.04%
2024/01/24	0	0.00	0	44.30	44.20	0	15,325	0.00%
2024/01/19	0	0.00	9.1	43.55	43.80	-9.1	15,261	-0.06%
2024/01/17	13	43.52	0	0.00	43.30	13	14,958	0.09%
2024/01/16	5.1	43.89	1	43.95	44.00	4.1	14,499	0.03%
2024/01/15	0.1	44.60	0	0.00	44.45	0.1	14,262	0.00%
2024/01/12	0	0.00	0	44.75	44.50	0	14,417	0.00%
2024/01/08	0	0.00	5	45.33	45.10	-5	14,471	-0.03%
2024/01/05	0.3	44.90	1	44.90	44.85	-0.7	14,492	0.00%
2024/01/04	1	44.85	0	0.00	44.70	1	14,633	0.01%
2024/01/03	7	44.84	0	0.00	44.95	7	14,958	0.05%
2024/01/02	0	45.50	0	45.45	45.50	0	14,818	0.00%
2023/12/29	0	0.00	0	45.70	45.75	0	14,897	0.00%
2023/12/28	2	45.70	0	0.00	45.80	2	15,058	0.01%
2023/12/27	0	0.00	2	45.45	45.45	-2	15,076	-0.01%
2023/12/25	1	44.95	7	45.00	44.85	-6	15,071	-0.04%
2023/12/22	4	44.71	0	0.00	44.65	4	15,129	0.03%
2023/12/21	1	44.75	0	0.00	44.70	1	15,143	0.01%
2023/12/20	0	45.05	0	0.00	44.85	0	15,167	0.00%
2023/12/19	5	44.94	0	45.00	44.90	5	15,132	0.03%
2023/12/18	2	45.45	0.3	45.45	45.50	1.7	15,242	0.01%
2023/12/15	0	0.00	1	45.80	45.85	-1	15,385	-0.01%
2023/12/13	0.3	44.67	0.1	44.90	44.70	0.2	14,626	0.00%
2023/12/12	3.4	44.73	0.2	44.80	44.75	3.2	14,668	0.02%
2023/12/11	5	44.82	0	0.00	44.85	5	14,610	0.03%
2023/12/08	2.3	44.88	0	0.00	44.85	2.3	14,513	0.02%
2023/12/07	12	45.03	0	0.00	45.00	12	14,380	0.08%
2023/12/06	0	45.70	0	0.00	45.45	0	14,160	0.00%
2023/12/05	4.2	45.56	0	0.00	45.55	4.2	14,051	0.03%
2023/12/04	0	0.00	0.1	46.20	46.25	-0.1	13,799	0.00%
2023/12/01	1	46.00	0	0.00	46.05	1	13,838	0.01%
2023/11/29	2.2	45.90	0	0.00	45.75	2.2	13,300	0.02%
2023/11/28	4	45.84	0	0.00	46.00	4	13,420	0.03%
2023/11/27	2	46.25	1.5	46.28	45.75	0.5	13,497	0.00%
2023/11/21	2	46.15	1.1	46.19	46.15	0.9	13,506	0.01%
2023/11/20	20	45.85	0	0.00	45.70	20	13,372	0.15%
2023/11/17	0.1	45.80	0	0.00	45.80	0.1	13,436	0.00%
2023/11/15	40	45.65	0.5	45.75	45.75	39.5	13,178	0.30%
2023/11/14	35	45.50	0	0.00	45.45	35	12,979	0.27%
2023/11/13	5	45.25	0	0.00	45.25	5	12,936	0.04%
2023/11/10	10	44.90	0	0.00	44.95	10	12,999	0.08%
2023/11/09	10	45.05	0	0.00	45.15	10	13,107	0.08%
2023/11/08	10	45.10	0	0.00	45.05	10	13,393	0.07%
2023/11/06	0	0.00	3	45.65	45.35	-3	13,650	-0.02%
2023/11/02	0.1	44.85	1	44.75	44.85	-0.9	13,962	-0.01%
2023/11/01	0	0.00	1.4	44.37	44.30	-1.4	13,947	-0.01%
2023/10/31	1.4	44.07	0	0.00	43.90	1.4	14,171	0.01%
2023/10/30	5	43.85	4	43.90	43.95	1	14,634	0.01%
2023/10/26	2	43.75	0	0.00	43.85	2	15,462	0.01%
2023/10/25	0.5	44.30	0	0.00	44.15	0.5	15,491	0.00%
2023/10/23	1.1	44.20	0	0.00	44.10	1.1	16,353	0.01%
2023/10/20	1	44.05	2.4	44.47	44.70	-1.4	16,283	-0.01%
2023/10/11	0	45.60	2	45.55	45.95	-2	16,466	-0.01%
2023/10/04	3.1	43.57	0	0.00	43.55	3.1	16,486	0.02%
2023/10/03	0.1	44.10	0	0.00	44.00	0.1	16,314	0.00%
2023/09/28	0	0.00	1	44.85	44.55	-1	16,601	-0.01%
2023/09/26	1.1	44.50	0	0.00	44.45	1.1	16,547	0.01%
2023/09/25	1	44.70	5	44.65	44.85	-4	16,456	-0.02%
2023/09/22	2	44.73	0	0.00	44.70	2	16,512	0.01%
2023/09/21	5.4	44.87	0	0.00	44.90	5.4	16,526	0.03%
2023/09/20	5	45.90	5	45.85	45.70	0	16,348	0.00%
2023/09/18	2	46.40	0	0.00	46.40	2	16,393	0.01%
2023/09/14	0	0.00	1	46.90	46.90	-1	16,289	-0.01%
2023/09/13	2	46.50	0.1	46.60	46.75	1.9	16,345	0.01%
2023/09/12	1	46.45	5	46.51	46.65	-4	16,622	-0.02%
2023/09/11	2	46.35	0	0.00	46.55	2	16,620	0.01%
2023/09/06	5	46.20	5	45.80	45.80	0	17,246	0.00%
2023/09/05	0.5	46.40	0	0.00	46.45	0.5	17,354	0.00%
2023/09/04	8	46.45	0	46.60	46.65	8	17,791	0.04%
2023/08/31	1	45.75	2	45.60	45.60	-1	17,967	-0.01%
2023/08/30	0	0.00	1	46.00	46.10	-1	18,138	-0.01%
2023/08/28	2	44.55	10	44.50	45.40	-8	18,361	-0.04%
2023/08/24	10	44.75	0	0.00	44.65	10	19,716	0.05%
2023/08/23	3	44.55	3	44.70	44.70	0	20,015	0.00%
2023/08/22	2	44.90	0	0.00	45.00	2	20,119	0.01%
2023/08/21	1	45.40	0	0.00	45.40	1	20,286	0.00%
2023/08/18	2	45.30	0	0.00	45.20	2	20,446	0.01%
2023/08/17	1.2	44.88	0	0.00	45.30	1.2	20,594	0.01%
2023/08/16	2	44.75	0	0.00	45.10	2	20,645	0.01%
2023/08/14	4	45.43	0	0.00	45.40	4	21,344	0.02%
2023/08/11	0.5	46.85	0.2	46.45	46.45	0.3	21,395	0.00%
2023/08/09	7.2	46.56	0	0.00	46.45	7.2	21,514	0.03%
2023/08/07	5	46.30	0	0.00	46.45	5	21,777	0.02%
2023/08/04	5	46.25	0	0.00	46.30	5	21,795	0.02%
2023/08/02	4.1	46.32	2	46.20	46.20	2.1	21,721	0.01%
2023/08/01	0.1	46.85	10	47.00	47.25	-10	21,359	-0.05%
2023/07/31	10	45.75	0.3	45.70	45.75	9.7	20,808	0.05%
2023/07/28	0.4	45.55	0	0.00	45.75	0.4	20,486	0.00%
2023/07/27	2	45.95	13	45.91	46.00	-11	20,452	-0.05%
2023/07/26	0	0.00	7	45.43	45.35	-7	20,136	-0.03%
2023/07/25	0	0.00	0.1	44.45	44.55	-0.1	19,903	0.00%
2023/07/21	1	44.45	0	0.00	44.40	1	20,007	0.00%
2023/07/18	0	0.00	13	45.00	45.05	-13	19,807	-0.07%
2023/07/17	0	0.00	7	44.74	45.00	-7	19,538	-0.04%
2023/07/14	0	0.00	0.1	44.00	44.10	-0.1	19,244	0.00%
2023/07/10	1	42.50	0	0.00	42.65	1	19,014	0.01%
2023/07/07	1	42.10	2	42.05	42.25	-1	18,995	-0.01%
2023/07/06	13.2	42.61	0	0.00	42.50	13.2	18,948	0.07%
2023/07/05	1.2	43.45	0	0.00	43.20	1.2	18,679	0.01%
2023/07/04	11.2	43.14	0	0.00	43.05	11.2	18,804	0.06%
2023/07/03	2	43.25	0.2	43.40	43.30	1.8	18,884	0.01%
2023/06/30	1	43.15	0	0.00	43.15	1	19,065	0.01%
2023/06/29	4.1	43.45	3	43.62	43.40	1.1	19,023	0.01%
2023/06/28	5	43.51	4	43.53	43.65	1	18,959	0.01%
2023/06/27	4	44.15	1	44.00	44.15	3	18,865	0.02%
2023/06/26	2	44.00	0	0.00	44.05	2	18,810	0.01%
2023/06/21	0.1	44.35	0	0.00	44.40	0.1	18,796	0.00%
2023/06/20	0	0.00	2	44.10	44.35	-2	18,939	-0.01%
2023/06/19	0.3	43.94	0	0.00	43.90	0.3	19,245	0.00%
2023/06/16	2.1	44.05	0	0.00	43.90	2.1	19,296	0.01%
2023/06/15	6.1	44.40	0	0.00	44.35	6.1	19,510	0.03%
2023/06/14	0	0.00	3.1	44.40	44.60	-3.1	19,815	-0.02%
2023/06/13	5	44.05	0	0.00	44.10	5	20,165	0.02%
2023/06/12	6.2	44.43	0	0.00	44.05	6.2	20,040	0.03%
2023/06/09	4.6	44.49	0	0.00	44.60	4.6	20,220	0.02%
2023/06/08	0	0.00	5.2	44.48	44.60	-5.2	20,265	-0.03%
2023/06/07	10	45.21	0	0.00	45.40	10	20,307	0.05%
2023/06/05	0	0.00	1.4	45.32	45.25	-1.4	20,213	-0.01%
2023/06/01	4	44.23	1	44.50	44.00	3	19,911	0.02%
2023/05/31	1	44.70	1	44.80	44.30	0	19,733	0.00%
2023/05/30	2	44.85	2	44.95	44.50	0	18,585	0.00%
2023/05/29	0	0.00	6.1	44.67	44.75	-6.1	18,760	-0.03%
2023/05/26	0.2	44.20	0	0.00	43.90	0.2	18,509	0.00%
2023/05/23	0	0.00	5	45.20	44.80	-5	18,451	-0.03%
2023/05/22	0	0.00	1.1	45.24	45.15	-1.1	18,615	-0.01%
2023/05/19	1	45.10	5.7	44.85	45.15	-4.7	18,867	-0.02%
2023/05/18	2	44.20	1	44.20	44.40	1	18,393	0.01%
2023/05/17	0	0.00	5	43.75	43.95	-5	18,294	-0.03%
2023/05/16	0	0.00	2	43.70	43.60	-2	18,227	-0.01%
2023/05/12	5	42.98	6	42.87	42.65	-1	18,034	-0.01%
2023/05/11	0	0.00	4	43.50	43.70	-4	17,729	-0.02%
2023/05/09	0	0.00	5	43.04	43.50	-5	17,476	-0.03%
2023/05/05	0.2	42.50	0	0.00	42.65	0.2	17,742	0.00%
2023/05/04	9	42.30	0.2	42.50	42.50	8.8	18,392	0.05%
2023/05/02	1	42.00	0	0.00	42.50	1	19,081	0.01%
2023/04/27	0.2	42.30	0	0.00	42.25	0.2	19,728	0.00%
2023/04/26	0.1	42.40	0	0.00	42.35	0.1	19,928	0.00%
2023/04/25	0	0.00	1	42.70	42.60	-1	20,081	0.00%
2023/04/24	0	0.00	1	42.60	42.65	-1	20,163	0.00%
2023/04/21	0	0.00	3	42.55	42.70	-3	20,326	-0.01%
2023/04/20	0	0.00	5	42.80	42.95	-5	20,474	-0.02%
2023/04/19	0	43.05	0	0.00	42.75	0	21,138	0.00%
2023/04/18	0	0.00	10	43.20	43.10	-10	21,287	-0.05%
2023/04/14	0.2	43.00	1	42.80	43.15	-0.8	21,676	0.00%
2023/04/11	1	42.50	0	0.00	42.65	1	23,436	0.00%
2023/04/10	0.1	42.50	2	42.55	42.55	-1.9	23,472	-0.01%
2023/04/07	0	42.25	3	42.15	42.25	-3	23,431	-0.01%
2023/04/06	0	0.00	1	41.90	42.00	-1	23,302	0.00%
2023/03/31	1	41.75	1	41.75	41.80	0	23,594	0.00%
2023/03/30	7.1	41.59	0	0.00	41.60	7.1	23,594	0.03%
2023/03/28	3	41.60	5	41.75	41.55	-2	23,992	-0.01%
2023/03/27	0.1	41.35	0	0.00	41.35	0.1	24,166	0.00%
2023/03/24	5.1	41.32	2	41.35	41.30	3.1	24,527	0.01%
2023/03/23	0.4	41.55	0	0.00	41.55	0.4	24,585	0.00%
2023/03/22	1	41.25	1	41.20	41.35	0	24,551	0.00%
2023/03/21	5	40.62	3.1	40.95	40.75	1.9	24,426	0.01%
2023/03/20	4.5	40.25	2	40.35	40.20	2.5	24,598	0.01%
2023/03/17	2	41.15	0	0.00	41.00	2	24,387	0.01%
2023/03/16	5.3	40.69	6	40.60	40.50	-0.8	24,373	0.00%
2023/03/15	7	41.79	0	0.00	41.50	7	24,276	0.03%
2023/03/14	7.1	41.81	2	41.80	41.55	5.1	24,661	0.02%
2023/03/13	1.1	42.31	1	42.05	42.30	0.1	24,935	0.00%
2023/03/10	53.6	43.01	75	42.71	42.70	-21.4	25,078	-0.09%
2023/03/09	1	43.70	0	43.75	43.65	1	25,129	0.00%
2023/03/08	26.3	43.41	25	43.60	43.75	1.3	25,940	0.01%
2023/03/07	25.1	43.58	0	0.00	43.75	25.1	26,525	0.09%
2023/03/06	3	43.40	2	43.70	43.60	1	26,702	0.00%
2023/03/03	8	42.94	7	43.05	42.90	1	26,792	0.00%
2023/03/02	0	0.00	2	42.65	43.00	-2	26,977	-0.01%
2023/03/01	1.6	43.13	0	0.00	42.75	1.6	27,137	0.01%
2023/02/24	0	0.00	4	43.38	43.45	-4	26,962	-0.01%
2023/02/23	3.4	43.36	0	0.00	43.30	3.4	26,909	0.01%
2023/02/22	3	43.35	4	43.25	43.35	-1	26,842	0.00%
2023/02/21	0	43.75	4	43.73	43.85	-4	26,799	-0.01%
2023/02/20	2	44.28	4	44.39	44.45	-2	26,879	-0.01%
2023/02/17	0.2	43.75	0	0.00	44.00	0.2	26,840	0.00%
2023/02/16	3	43.02	0	0.00	43.05	3	26,950	0.01%
2023/02/15	2	43.20	0	0.00	42.95	2	27,722	0.01%
2023/02/13	1	42.50	3	42.75	42.90	-2	27,674	-0.01%
2023/02/10	7	42.61	0	0.00	42.65	7	27,777	0.03%
2023/02/08	3	42.90	0	0.00	42.85	3	27,871	0.01%
2023/02/07	1	43.05	0	0.00	42.80	1	27,990	0.00%
2023/02/06	10	42.73	3	42.97	42.65	7	28,020	0.02%
2023/02/03	2	43.48	7.4	43.52	43.30	-5.3	27,859	-0.02%
2023/02/02	0	0.00	4	43.93	44.05	-4	27,739	-0.01%
2023/02/01	0	0.00	7.1	42.87	43.00	-7.1	27,346	-0.03%
2023/01/31	4	42.73	15	42.75	42.55	-11	27,273	-0.04%
2023/01/30	0	0.00	13	42.95	42.70	-13	27,171	-0.05%
2023/01/17	2	42.00	0	0.00	42.00	2	26,752	0.01%
2023/01/16	1	41.70	10	41.95	41.75	-9	26,590	-0.03%
2023/01/13	3.1	41.90	0	0.00	41.80	3.1	27,003	0.01%
2023/01/12	118	41.80	120	41.75	41.70	-2	27,100	-0.01%	大買/大賣/
2023/01/11	1	41.60	1	41.45	41.40	0	27,226	0.00%
2023/01/10	3	41.57	3	41.70	41.70	0	27,398	0.00%
2023/01/09	4	41.60	2	41.45	42.00	2	27,590	0.01%
2023/01/06	2	40.45	3	40.67	40.75	-1	27,378	0.00%
2023/01/04	0	0.00	2	40.05	39.95	-2	28,290	-0.01%
2023/01/03	3	39.88	5	39.89	39.95	-2	28,532	-0.01%
2022/12/30	7.2	40.03	50	39.96	40.00	-42.9	28,201	-0.15%
2022/12/28	0.1	40.90	0	0.00	40.65	0.1	27,146	0.00%
2022/12/27	1	41.05	1	41.25	41.15	0	27,356	0.00%
2022/12/23	1	41.20	18	41.10	41.15	-17	28,154	-0.06%
2022/12/22	6	40.18	0	0.00	40.40	6	28,137	0.02%
2022/12/21	0.2	40.10	0	0.00	40.00	0.2	28,540	0.00%
2022/12/20	1	40.10	0	0.00	40.15	1	28,645	0.00%
2022/12/19	2.1	40.25	0	0.00	40.15	2.1	28,562	0.01%
2022/12/16	12	40.20	0	0.00	40.20	12	28,483	0.04%
2022/12/15	11.1	40.59	0	0.00	40.60	11.1	28,536	0.04%
2022/12/14	2	40.93	1	40.90	40.90	1	28,476	0.00%
2022/12/13	5	41.20	0	0.00	40.95	5	28,389	0.02%
2022/12/12	8	40.31	7	40.91	41.00	1	28,282	0.00%
2022/12/09	7	41.06	1	40.85	41.10	6	28,268	0.02%
2022/12/08	6.2	41.21	4	41.09	40.75	2.2	28,141	0.01%
2022/12/07	2.2	41.38	6	41.25	41.40	-3.8	28,225	-0.01%
2022/12/06	76.1	41.64	58	41.53	41.40	18.1	28,216	0.06%
2022/12/05	21	42.91	0	0.00	42.85	21	27,965	0.08%
2022/12/01	0.1	44.30	0	0.00	44.15	0.1	27,673	0.00%
2022/11/30	28	43.56	0	0.00	43.55	28	27,240	0.10%
2022/11/29	0	0.00	10	42.39	43.45	-10	26,436	-0.04%
2022/11/28	5	42.20	2	42.35	42.00	3	26,038	0.01%
2022/11/25	0	0.00	10	42.60	42.55	-10	26,098	-0.04%
2022/11/24	0	0.00	6	42.67	42.55	-6	26,129	-0.02%
2022/11/23	1	42.70	0	0.00	42.75	1	26,779	0.00%
2022/11/18	0	41.90	0	0.00	41.90	0	26,485	0.00%
2022/11/17	5	41.45	1	41.50	41.55	4	26,412	0.02%
2022/11/16	5	41.80	5	41.70	41.70	0	26,379	0.00%
2022/11/14	20	41.80	0	0.00	41.75	20	25,892	0.08%
2022/11/11	0	0.00	3	41.47	41.90	-3	25,414	-0.01%
2022/11/08	2	39.70	0	0.00	39.70	2	24,398	0.01%
2022/11/07	0	0.00	5	39.15	39.55	-5	24,294	-0.02%
2022/11/04	6	38.64	6	38.85	38.95	0	24,403	0.00%
2022/11/03	0	38.50	0	0.00	38.85	0	24,406	0.00%
2022/11/01	1.1	38.10	0	0.00	38.10	1.1	24,291	0.00%
2022/10/31	3	37.98	1	38.00	37.80	2	24,394	0.01%
2022/10/27	5	38.65	0	0.00	38.50	5	24,119	0.02%
2022/10/26	0	0.00	2	38.10	38.50	-2	24,305	-0.01%
2022/10/25	3	37.52	0	0.00	37.50	3	24,108	0.01%
2022/10/24	1	37.00	0	0.00	37.00	1	24,068	0.00%
2022/10/21	5	36.69	0	0.00	36.55	5	24,012	0.02%
2022/10/20	2.5	37.52	0	0.00	37.85	2.5	23,418	0.01%
2022/10/19	0	0.00	2	38.23	38.30	-2	23,093	-0.01%
2022/10/18	10	37.93	1	37.75	38.15	9	22,896	0.04%
2022/10/17	2	36.90	0	0.00	37.65	2	22,912	0.01%
2022/10/14	1	38.10	4	38.01	37.65	-3	22,757	-0.01%
2022/10/13	13	37.82	0	0.00	37.45	13	22,489	0.06%
2022/10/12	0	39.76	0	0.00	39.55	0	21,438	0.00%
2022/10/11	1	39.45	0	0.00	39.60	1	21,428	0.00%
2022/10/07	3	40.62	0	0.00	40.50	3	21,263	0.01%
2022/10/06	1	40.75	0	0.00	40.80	1	21,251	0.00%
2022/10/05	0.2	40.80	0	0.00	40.75	0.2	21,353	0.00%
2022/10/04	1	39.35	1	39.30	39.55	0	21,088	0.00%
2022/10/03	0.2	39.20	0	0.00	39.00	0.2	20,804	0.00%
2022/09/30	1	39.80	0	0.00	39.95	1	20,796	0.00%
2022/09/29	1	39.90	0	0.00	40.15	1	20,805	0.00%
2022/09/28	3.2	39.96	0	0.00	39.80	3.2	20,810	0.02%
2022/09/27	5	41.05	5	41.05	40.95	0	20,639	0.00%
2022/09/26	2.1	41.42	0	0.00	41.50	2.1	21,366	0.01%
2022/09/22	5.2	41.62	84	41.37	41.65	-78.8	22,219	-0.35%
2022/09/21	0.1	42.70	0	0.00	42.55	0.1	22,120	0.00%
2022/09/20	0.4	43.05	2	43.10	43.05	-1.7	22,130	-0.01%
2022/09/16	0.1	42.85	3	42.97	42.80	-2.9	22,159	-0.01%
2022/09/14	2	42.75	0	0.00	42.85	2	22,111	0.01%
2022/09/13	1	44.00	0	0.00	43.65	1	22,175	0.00%
2022/09/12	0	0.00	30	43.80	44.05	-30	22,134	-0.14%
2022/09/08	0.1	43.10	0	0.00	43.15	0.1	22,224	0.00%
2022/09/07	2.1	43.20	0	0.00	43.15	2.1	22,064	0.01%
2022/09/02	1	44.10	0	0.00	44.05	1	21,799	0.00%
2022/08/30	0.1	44.72	0	0.00	44.45	0.1	21,176	0.00%
2022/08/29	5.1	45.47	0	0.00	45.60	5.1	20,453	0.02%
2022/08/24	0	0.00	1	46.20	46.35	-1	20,674	0.00%
2022/08/22	1.1	47.03	7	47.05	46.85	-5.9	21,431	-0.03%
2022/08/18	0.1	47.30	2	47.10	47.25	-1.9	22,138	-0.01%
2022/08/16	0.5	47.45	4	47.20	47.10	-3.5	22,832	-0.02%
2022/08/12	0.8	47.35	0	0.00	47.25	0.8	23,091	0.00%
2022/08/11	3	46.93	0	0.00	47.20	3	23,318	0.01%
2022/08/10	1	46.00	0	0.00	46.40	1	23,541	0.00%
2022/08/09	3	46.20	0	0.00	46.10	3	23,832	0.01%
2022/08/08	5	45.77	0	0.00	46.15	5	24,081	0.02%
2022/08/03	5	44.72	0	0.00	44.95	5	25,328	0.02%
2022/08/02	2	44.70	0	0.00	44.85	2	25,763	0.01%
2022/08/01	4	45.25	0	0.00	45.45	4	25,797	0.02%
2022/07/22	2	44.80	2	45.05	45.00	0	26,096	0.00%
2022/07/21	1	44.20	0	0.00	45.05	1	25,997	0.00%
2022/07/19	2	44.90	1	45.00	44.95	1	25,852	0.00%
2022/07/18	1	45.20	1	45.30	45.20	0	25,908	0.00%
2022/07/15	1	44.30	0	0.00	44.15	1	25,818	0.00%
2022/07/14	0	0.00	0.2	45.35	45.00	-0.2	25,713	0.00%
2022/07/13	2	45.05	4	45.35	45.50	-2	25,681	-0.01%
2022/07/12	12	43.91	0	0.00	43.80	12	25,547	0.05%
2022/07/11	0	0.00	2	45.20	45.05	-2	25,405	-0.01%
2022/07/08	1	45.05	0	0.00	44.80	1	25,391	0.00%
2022/07/07	2	44.55	4	45.23	45.05	-2	25,204	-0.01%
2022/07/06	5	45.41	2	46.40	44.95	3	24,767	0.01%
2022/07/05	2	46.50	2	47.20	46.75	0	24,464	0.00%
2022/07/04	6	45.38	3	45.50	45.50	3	24,130	0.01%
2022/07/01	1	50.10	0	0.00	49.70	1	23,435	0.00%
2022/06/27	2	53.60	0	0.00	53.50	2	22,246	0.01%
2022/06/23	0	0.00	182.1	52.95	53.00	-182.1	22,070	-0.83%	大賣/鉅額交易
2022/06/22	1	53.80	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	4	53.75	54.20	-4	21,818	-0.02%
2022/06/20	0	0.00	2	53.00	51.80	-2	21,646	-0.01%
2022/06/17	2	53.10	0	0.00	53.00	2	21,328	0.01%
2022/06/16	2	54.35	0	0.00	53.70	2	21,114	0.01%
2022/06/15	4	53.78	0	0.00	53.60	4	21,307	0.02%
2022/06/13	1	53.80	0	0.00	53.80	1	21,737	0.00%
2022/06/02	2	54.05	2	54.60	54.50	0	22,417	0.00%
2022/06/01	2	54.55	2	54.70	54.70	0	22,979	0.00%
2022/05/31	0	0.00	0.1	54.60	55.70	-0.1	22,896	0.00%
2022/05/27	0	52.40	1	52.50	52.60	-1	22,288	0.00%
2022/05/25	0.4	51.30	1	50.90	51.40	-0.6	22,592	0.00%
2022/05/24	1	52.21	0	0.00	52.00	1	22,536	0.00%
2022/05/23	0.2	52.55	0	0.00	52.30	0.2	22,330	0.00%
2022/05/20	0.1	53.20	0	0.00	52.90	0.1	22,422	0.00%
2022/05/18	1	54.50	0	53.80	54.10	1	22,267	0.00%
2022/05/16	0	54.40	0	53.10	53.20	0	21,829	0.00%
2022/05/13	3	54.00	0.2	54.30	54.30	2.8	21,687	0.01%
2022/05/12	3.3	54.79	0	0.00	54.10	3.3	21,631	0.02%
2022/05/11	2	56.30	0	0.00	56.20	2	21,071	0.01%
2022/05/10	1	57.60	0	0.00	58.00	1	20,754	0.00%
2022/05/09	2	58.60	5	59.30	58.70	-3	20,458	-0.01%
2022/05/06	5	61.50	0	0.00	61.20	5	20,385	0.02%
2022/05/05	3	62.80	3	62.30	62.30	0	20,764	0.00%
2022/05/03	0	0.00	1	62.40	62.30	-1	21,465	0.00%
2022/04/28	60	61.53	0	0.00	62.10	60	22,381	0.27%
2022/04/27	0	0.00	0	62.30	62.00	0	22,558	0.00%
2022/04/26	20	63.70	0	0.00	64.00	20	22,855	0.09%
2022/04/25	0	0.00	1	63.00	63.80	-1	23,163	0.00%
2022/04/22	1	63.60	1	64.20	64.20	0	23,431	0.00%
2022/04/18	0	0.00	170.1	62.74	62.80	-170.1	27,777	-0.61%	大賣/鉅額交易
2022/04/14	1	64.90	0	0.00	64.70	1	27,884	0.00%
2022/04/12	0	0.00	1	64.50	64.90	-1	27,981	0.00%
2022/04/07	2	65.20	4	64.93	64.80	-2	28,116	-0.01%
2022/04/06	13	64.80	0	0.00	65.50	13	28,488	0.05%
2022/04/01	0	0.00	5	64.86	65.00	-5	28,650	-0.02%
2022/03/31	1	64.60	0	64.60	64.50	1	28,580	0.00%
2022/03/29	0	0.00	0.1	63.70	63.80	-0.1	28,632	0.00%
2022/03/28	0	0.00	2	63.50	63.30	-2	28,632	-0.01%
2022/03/23	0.1	64.50	0	0.00	64.80	0.1	28,715	0.00%
2022/03/22	0	63.50	0	0.00	63.60	0	28,460	0.00%
2022/03/17	1	62.80	0	0.00	63.10	1	28,392	0.00%
2022/03/14	1	61.20	0	0.00	61.20	1	27,942	0.00%
2022/03/11	0	0.00	2	60.30	60.30	-2	28,019	-0.01%
2022/03/10	4	59.90	0.3	60.40	60.30	3.7	28,069	0.01%
2022/03/09	2	59.20	2	59.10	59.00	0	27,951	0.00%
2022/03/08	0	0.00	9.7	58.45	58.50	-9.7	27,980	-0.03%
2022/03/07	2.3	59.27	12	59.40	59.40	-9.7	27,493	-0.04%
2022/03/04	31	61.40	1	61.30	61.20	30	27,369	0.11%
2022/03/02	2	62.00	2	62.20	62.00	0	28,000	0.00%
2022/03/01	3	62.43	2.5	62.43	62.60	0.5	28,021	0.00%
2022/02/25	2	61.90	1.3	62.46	62.30	0.7	27,836	0.00%
2022/02/24	0	0.00	3	63.27	63.00	-3	27,194	-0.01%
2022/02/22	62	63.73	2.9	63.52	63.70	59.1	27,302	0.22%
2022/02/18	20	64.15	0	0.00	64.60	20	28,908	0.07%
2022/02/17	3.1	64.80	0	0.00	64.70	3.1	28,921	0.01%
2022/02/16	3	64.57	0	0.00	64.80	3	29,058	0.01%
2022/02/15	0	0.00	1.5	64.50	64.30	-1.5	29,080	-0.01%
2022/02/14	0	0.00	17	64.19	64.20	-17	28,997	-0.06%
2022/02/10	3	65.30	2	65.80	65.80	1	28,542	0.00%
2022/02/09	0	0.00	1	65.90	66.00	-1	28,438	0.00%
2022/02/08	4	65.28	0	0.00	66.00	4	28,310	0.01%
2022/02/07	2	65.10	0	0.00	65.70	2	28,037	0.01%
2022/01/26	10	63.32	0	0.00	63.30	10	27,436	0.04%
2022/01/25	7	62.93	0	0.00	63.00	7	27,281	0.03%
2022/01/24	0	0.00	3.3	64.32	64.30	-3.3	26,533	-0.01%
2022/01/21	1	64.40	0	0.00	64.40	1	26,308	0.00%
2022/01/20	19	65.44	13	65.81	65.80	6	25,817	0.02%
2022/01/19	20	66.00	2	65.90	66.10	18	25,418	0.07%
2022/01/17	1	66.50	3	66.57	66.50	-2	24,722	-0.01%
2022/01/14	2	68.05	0	0.00	67.70	2	24,258	0.01%
2022/01/13	2	64.90	2.5	66.33	67.40	-0.5	23,316	0.00%
2022/01/12	2.1	64.06	0	0.00	64.70	2.1	21,953	0.01%
2022/01/11	3	62.43	0	0.00	64.50	3	21,511	0.01%
2022/01/10	1	61.90	6	62.03	62.10	-5	20,409	-0.02%
2022/01/04	2	61.70	0	0.00	62.00	2	21,301	0.01%
2021/12/30	0	0.00	1	62.60	62.50	-1	21,312	0.00%
2021/12/29	0	0.00	0.7	63.00	63.00	-0.7	21,562	0.00%
2021/12/28	1	61.70	10	62.05	62.30	-9	21,270	-0.04%
2021/12/27	5	61.20	0	0.00	61.30	5	21,022	0.02%
2021/12/24	1	60.70	1	60.70	61.10	0	21,269	0.00%
2021/12/22	0	0.00	2	60.20	60.30	-2	21,569	-0.01%
2021/12/15	1	60.00	0	0.00	59.80	1	23,144	0.00%
2021/12/14	0	0.00	20	60.10	60.20	-20	23,418	-0.09%
2021/12/10	0	0.00	5	60.80	60.50	-5	23,478	-0.02%
2021/12/09	0	0.00	1	60.70	60.70	-1	23,745	0.00%
2021/12/08	0	0.00	6	60.92	60.70	-6	24,282	-0.02%
2021/12/07	0	59.80	0	0.00	60.70	0	24,250	0.00%
2021/12/06	0	0.00	2	59.80	60.00	-2	24,185	-0.01%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/12/01	4	59.60	2	59.90	59.90	2	24,530	0.01%
2021/11/30	2	59.50	0	0.00	60.00	2	24,737	0.01%
2021/11/29	10	59.60	4	59.68	59.30	6	24,589	0.02%
2021/11/26	6	60.47	0	0.00	60.20	6	24,564	0.02%
2021/11/24	0	0.00	0.1	61.40	61.10	-0.1	25,499	0.00%
2021/11/22	0	0.00	10	61.40	61.10	-10	26,300	-0.04%
2021/11/19	0	62.10	0.1	62.00	61.80	-0.1	26,148	0.00%
2021/11/18	2.3	62.83	3	63.13	63.00	-0.8	26,009	0.00%
2021/11/17	4	61.15	2.1	61.61	62.20	1.9	25,582	0.01%
2021/11/16	0	0.00	3	59.90	60.00	-3	24,753	-0.01%
2021/11/15	0	0.00	5	59.76	59.70	-5	25,028	-0.02%
2021/11/12	11	58.89	2	59.00	58.90	9	25,037	0.04%
2021/11/10	0	58.53	0	0.00	58.60	0	25,537	0.00%
2021/11/08	0.3	58.60	0	0.00	58.70	0.3	26,117	0.00%
2021/11/03	5	57.60	0	0.00	57.60	5	27,081	0.02%
2021/11/02	30	57.40	0	0.00	57.40	30	27,239	0.11%
2021/11/01	65	57.88	0	0.00	57.60	65	27,260	0.24%
2021/10/29	0	57.80	1	58.00	58.10	-1	27,334	0.00%
2021/10/27	1	58.70	0	0.00	58.70	1	27,635	0.00%
2021/10/26	0	0.00	2	59.10	59.10	-2	27,866	-0.01%
2021/10/25	0.1	58.40	0	0.00	58.40	0.1	28,078	0.00%
2021/10/21	0.5	58.60	23	58.79	58.70	-22.5	29,638	-0.08%
2021/10/19	0	0.00	2	59.00	58.40	-2	31,486	-0.01%
2021/10/18	0	0.00	7	58.94	58.70	-7	32,501	-0.02%
2021/10/15	10	58.45	8	58.18	58.30	2	32,787	0.01%
2021/10/14	2	56.70	2	56.70	56.60	0	33,317	0.00%
2021/10/13	0	0.00	5	56.30	56.20	-5	33,994	-0.01%
2021/10/08	0	0.00	1	57.20	57.10	-1	35,161	0.00%
2021/10/07	4	57.28	2	57.10	57.10	2	35,822	0.01%
2021/10/06	0.4	56.50	0	0.00	57.10	0.4	36,388	0.00%
2021/10/05	2	55.90	0	0.00	56.40	2	37,311	0.01%
2021/10/04	34	56.75	4	56.70	56.60	30	37,369	0.08%
2021/10/01	30	56.80	4	56.90	56.90	26	37,567	0.07%
2021/09/30	7	57.80	0	0.00	57.90	7	37,394	0.02%
2021/09/29	5	58.06	0	0.00	58.00	5	37,382	0.01%
2021/09/27	0	0.00	2	58.65	58.70	-2	36,833	-0.01%
2021/09/24	2	57.80	4	58.20	57.80	-2	36,647	-0.01%
2021/09/23	19	57.30	1	57.50	57.50	18	36,726	0.05%
2021/09/22	61.1	56.49	40	56.80	56.80	21.1	36,863	0.06%
2021/09/17	70	59.11	0	0.00	58.90	70	35,916	0.19%
2021/09/16	3	59.67	4	59.55	59.70	-1.1	35,754	0.00%
2021/09/14	3.9	59.91	8	60.31	59.80	-4.1	36,050	-0.01%
2021/09/13	1	59.90	9	59.73	59.90	-8	35,934	-0.02%
2021/09/10	0	0.00	2	59.20	59.20	-2	36,179	-0.01%
2021/09/09	1	58.30	6	58.30	58.70	-5	36,410	-0.01%
2021/09/08	6.9	58.53	4	58.90	58.50	2.9	36,458	0.01%
2021/09/07	0.3	59.27	1	59.20	59.20	-0.7	36,413	0.00%
2021/09/06	0	0.00	0.5	59.55	59.20	-0.5	36,440	0.00%
2021/09/03	2.5	59.12	5	59.84	59.60	-2.5	36,509	-0.01%
2021/09/02	10.2	58.36	5	58.40	58.70	5.2	36,261	0.01%
2021/08/31	5	59.60	0	0.00	59.60	5	35,983	0.01%
2021/08/30	1	59.30	11	59.15	59.50	-10	35,573	-0.03%
2021/08/27	0	0.00	1	57.40	57.70	-1	34,791	0.00%
2021/08/26	2	56.20	0	0.00	56.00	2	34,212	0.01%
2021/08/24	1	55.40	2	55.80	55.80	-1	34,194	0.00%
2021/08/23	4	54.85	3.8	55.19	55.10	0.3	34,292	0.00%
2021/08/20	1.1	53.79	2	54.20	53.70	-1	34,591	0.00%
2021/08/19	0	0.00	4	53.80	53.80	-4	35,416	-0.01%
2021/08/18	2	54.05	0	54.20	54.40	2	35,187	0.01%
2021/08/17	2	54.30	1	54.50	54.70	1	35,285	0.00%
2021/08/16	3	54.27	2	53.90	54.30	1	35,474	0.00%
2021/08/13	4	55.08	2	55.10	55.00	2	36,182	0.01%
2021/08/11	158	55.83	269	56.19	56.00	-111	37,296	-0.30%	大買/大賣/鉅額交易
2021/08/06	0	0.00	1	55.10	55.10	-1	39,246	0.00%
2021/08/05	0	0.00	1	55.40	55.20	-1	40,324	0.00%
2021/08/02	1.2	54.67	1	54.80	55.80	0.2	45,914	0.00%
2021/07/30	0.4	54.50	3.1	54.01	54.30	-2.6	46,113	-0.01%
2021/07/29	2.1	54.49	2	54.60	54.80	0.1	46,829	0.00%
2021/07/28	12.1	53.60	0	0.00	53.80	12.1	47,764	0.03%
2021/07/27	0	55.50	0.1	55.40	55.00	-0.1	47,571	0.00%
2021/07/26	9	56.71	1	58.30	56.20	8	48,078	0.02%
2021/07/23	1	60.10	0	0.00	60.30	1	47,224	0.00%
2021/07/21	3	58.43	0	0.00	58.30	3	46,106	0.01%
2021/07/20	7	58.21	0	0.00	57.90	7	46,010	0.02%
2021/07/19	1.1	59.61	10	59.60	59.70	-9	45,057	-0.02%
2021/07/16	157	59.21	5	59.20	59.80	152	44,842	0.34%	大買/鉅額交易
2021/07/15	76	58.07	0	0.00	58.10	76	44,376	0.17%
2021/07/14	6	56.80	7	56.83	57.00	-1	44,314	0.00%
2021/07/13	108	56.54	2	56.80	56.10	106	44,523	0.24%	大買/鉅額交易
2021/07/12	205	56.28	11	55.98	55.70	194	44,050	0.44%	大買/鉅額交易
2021/07/09	1	53.70	0	0.00	53.80	1	43,356	0.00%
2021/07/08	8	54.36	0	0.00	54.40	8	43,206	0.02%
2021/07/05	0	0.00	0	54.10	54.20	0	44,023	0.00%
2021/06/29	1	53.90	0	0.00	53.70	1	44,258	0.00%
2021/06/23	0	0.00	3	53.80	54.10	-3	45,398	-0.01%
2021/06/22	0	0.00	1	52.50	52.60	-1	45,248	0.00%
2021/06/21	7	52.21	0	0.00	52.00	7	45,507	0.02%
2021/06/18	4	53.50	0	0.00	53.60	4	45,701	0.01%
2021/06/15	1	54.30	0	0.00	54.30	1	46,545	0.00%
2021/06/11	2.4	54.60	2	54.50	54.50	0.4	46,897	0.00%
2021/06/10	1	54.20	52	54.50	54.70	-51	46,959	-0.11%
2021/06/09	3	54.10	0	0.00	54.30	3	47,718	0.01%
2021/06/08	1.1	54.99	2	54.60	54.80	-0.9	48,075	0.00%
2021/06/07	1	53.80	0	0.00	54.70	1	49,977	0.00%
2021/06/04	1.7	54.96	0	0.00	55.00	1.7	50,528	0.00%
2021/06/02	0	0.00	19.6	55.90	56.30	-19.6	51,779	-0.04%
2021/06/01	1	55.90	0	56.00	55.80	1	51,618	0.00%
2021/05/31	8	56.18	2	56.00	55.90	6	51,771	0.01%
2021/05/28	0	0.00	5	54.94	55.50	-5	51,748	-0.01%
2021/05/27	3	53.37	1	54.40	54.40	2	51,388	0.00%
2021/05/26	3.3	54.14	26	54.19	54.40	-22.7	51,390	-0.04%
2021/05/25	5	54.28	1	54.40	54.30	4	52,113	0.01%
2021/05/24	4.6	53.70	5	53.82	53.90	-0.4	52,112	0.00%
2021/05/21	7	54.54	0.2	54.40	54.20	6.8	52,164	0.01%
2021/05/20	1	53.90	4	53.85	53.30	-3	51,138	-0.01%
2021/05/19	91.1	54.08	3	53.54	54.30	88	50,805	0.17%
2021/05/18	10	53.40	12.6	51.79	53.50	-2.6	50,042	-0.01%
2021/05/17	10.6	49.09	14	49.28	48.65	-3.4	49,415	-0.01%
2021/05/14	5	51.62	4	51.60	51.50	1	48,429	0.00%
2021/05/13	9.1	50.61	12	51.43	51.10	-2.9	47,837	-0.01%
2021/05/12	12.2	53.24	29	53.50	52.30	-16.8	46,707	-0.04%
2021/05/11	11	57.75	17	56.90	56.60	-6	44,799	-0.01%
2021/05/10	19	57.77	4.7	57.52	58.20	14.3	42,722	0.03%
2021/05/07	0	0.00	1	55.40	55.10	-1	41,585	0.00%
2021/05/06	2	54.45	2	54.40	54.40	0	41,421	0.00%
2021/05/05	7	54.13	0.7	53.59	53.60	6.3	40,596	0.02%
2021/05/04	0	51.70	1	53.00	51.70	-1	39,590	0.00%
2021/05/03	0.1	53.60	4.3	53.75	52.60	-4.2	38,914	-0.01%
2021/04/29	1	52.60	0	52.50	52.30	1	38,083	0.00%
2021/04/28	0	0.00	0	52.80	53.00	0	37,858	0.00%
2021/04/27	0	0.00	1	52.42	52.90	-1	37,854	0.00%
2021/04/26	1	51.70	3	52.03	52.10	-2	37,332	-0.01%
2021/04/23	2	50.80	3	50.80	50.90	-1	37,028	0.00%
2021/04/22	0	0.00	7	51.23	50.70	-7	37,188	-0.02%
2021/04/21	1	50.50	0	0.00	50.90	1	36,739	0.00%
2021/04/20	0	0.00	1	51.00	51.40	-1	36,446	0.00%
2021/04/19	0	0.00	3.2	51.41	51.60	-3.2	36,139	-0.01%
2021/04/16	1	49.60	0	0.00	49.85	1	35,728	0.00%
2021/04/15	0	0.00	1	49.80	49.80	-1	36,111	0.00%
2021/04/14	1	48.45	2	48.80	48.55	-1	35,836	0.00%
2021/04/13	1.6	49.04	1	49.10	49.00	0.6	35,813	0.00%
2021/04/12	14	48.48	31	48.55	48.80	-17	35,490	-0.05%
2021/04/09	3	47.55	11	47.20	47.25	-8	34,922	-0.02%
2021/04/08	3	47.60	3	47.62	47.65	0	34,974	0.00%
2021/04/07	1	47.60	0.2	47.75	48.00	0.8	35,423	0.00%
2021/04/06	5.8	47.89	26	48.25	48.00	-20.2	35,289	-0.06%
2021/04/01	2.5	48.09	0	48.00	47.95	2.5	35,054	0.01%
2021/03/31	2	47.93	0	48.00	47.95	2	34,785	0.01%
2021/03/30	2	47.90	1	48.00	48.00	1	34,421	0.00%
2021/03/29	0	0.00	4	47.98	48.00	-4	34,025	-0.01%
2021/03/26	2	47.50	3	47.57	47.60	-1	33,554	0.00%
2021/03/25	0.6	46.75	0	0.00	46.85	0.6	32,936	0.00%
2021/03/23	1	46.70	2.1	46.70	46.80	-1.1	32,299	0.00%
2021/03/22	0	0.00	3	45.03	45.60	-3	31,355	-0.01%
2021/03/19	3	45.05	1	44.70	44.60	2	31,210	0.01%
2021/03/18	2	45.70	0	0.00	45.45	2	30,492	0.01%
2021/03/17	0	0.00	4	45.84	45.80	-4	30,786	-0.01%
2021/03/16	2.6	46.27	0	0.00	46.45	2.6	30,652	0.01%
2021/03/15	3	46.75	0	0.00	46.70	3	30,476	0.01%
2021/03/12	3	45.70	16	45.85	45.90	-13	29,745	-0.04%
2021/03/11	3	45.55	1.1	46.35	45.75	1.9	29,369	0.01%
2021/03/10	0	0.00	5.1	44.37	44.55	-5.1	27,637	-0.02%
2021/03/09	1	43.95	5.1	44.07	44.30	-4.1	27,111	-0.02%
2021/03/08	6	42.80	2	43.20	42.90	4	26,040	0.02%
2021/03/05	0	0.00	5	42.15	42.55	-5	25,732	-0.02%
2021/03/03	0	0.00	0.1	42.55	42.55	-0.1	26,140	0.00%
2021/03/02	7	42.33	5	41.98	41.90	2	25,848	0.01%
2021/02/26	10	42.66	10	43.14	41.95	0	25,574	0.00%
2021/02/25	2	43.65	7.1	43.21	43.60	-5.1	24,484	-0.02%
2021/02/24	1	42.95	4	42.91	42.65	-3	23,685	-0.01%
2021/02/22	4	41.96	4	41.95	42.05	0	23,044	0.00%
2021/02/19	11	41.79	0	0.00	41.85	11	23,212	0.05%
2021/02/18	2	42.35	6	42.28	42.20	-4	23,510	-0.02%
2021/02/17	15	41.45	1	41.50	41.95	14	23,256	0.06%
2021/02/04	0.6	40.55	9	40.55	40.70	-8.4	22,690	-0.04%
2021/02/02	9	40.33	0	0.00	40.30	9	23,781	0.04%
2021/02/01	1	40.00	0.9	40.10	39.90	0.1	23,619	0.00%
2021/01/29	3	39.97	0	0.00	39.90	3	23,454	0.01%
2021/01/28	3	40.08	0	0.00	40.10	3	23,051	0.01%
2021/01/26	2	40.60	4	40.80	40.50	-2	22,636	-0.01%
2021/01/25	2	40.60	2	40.60	41.00	0	22,281	0.00%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	2	40.90	2	40.75	40.65	0	22,163	0.00%
2021/01/20	3	40.78	0	0.00	40.65	3	22,023	0.01%
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/18	6	41.41	6.8	41.29	41.20	-0.8	21,418	0.00%
2021/01/15	1	42.00	0	42.50	41.80	1	21,144	0.00%
2021/01/12	4	42.84	0	0.00	42.30	4	20,539	0.02%
2021/01/11	6	42.63	0	0.00	42.60	6	20,111	0.03%
2021/01/08	5	42.95	6	42.58	42.85	-1	19,630	-0.01%
2021/01/06	6.2	42.04	2	41.65	41.55	4.2	18,772	0.02%
2021/01/04	10	42.05	0	0.00	42.05	10	18,450	0.05%
2020/12/31	2.4	42.17	0	0.00	42.25	2.4	18,361	0.01%
2020/12/30	0	0.00	1	41.70	42.20	-1	18,042	-0.01%
2020/12/29	0.8	41.30	0	0.00	41.35	0.8	17,439	0.00%
2020/12/28	0	41.15	0	0.00	41.30	0	17,426	0.00%
2020/12/24	1	41.10	0	0.00	41.00	1	17,480	0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/21	10	41.10	0	0.00	41.55	10	17,838	0.06%
2020/12/18	2	41.28	0	0.00	41.20	2	17,909	0.01%
2020/12/16	0.2	41.25	0	41.30	41.55	0.2	18,034	0.00%
2020/12/15	2	40.98	2.9	41.08	41.10	-0.9	18,107	-0.01%
2020/12/11	6	42.04	4	41.91	41.95	2	17,874	0.01%
2020/12/10	0.5	41.20	8	41.06	41.45	-7.5	17,252	-0.04%
2020/12/09	0.9	40.77	1.1	40.74	41.00	-0.2	16,918	0.00%
2020/12/03	2.1	40.37	0	0.00	40.30	2.1	16,082	0.01%
2020/12/02	0	0.00	2	40.55	40.50	-2	15,847	-0.01%
2020/12/01	3	40.55	1	40.60	40.70	2	15,754	0.01%
2020/11/30	5	40.40	0	0.00	40.40	5	15,706	0.03%
2020/11/27	0	41.45	3	41.35	41.35	-3	15,118	-0.02%
2020/11/26	1	41.45	0	0.00	41.50	1	15,129	0.01%
2020/11/25	0	0.00	1	41.80	41.45	-1	15,243	-0.01%
2020/11/24	1	41.50	10	41.55	41.50	-9	15,216	-0.06%
2020/11/23	2	41.65	5	41.65	41.70	-3	15,219	-0.02%
2020/11/20	1	41.00	0	0.00	41.30	1	15,158	0.01%
2020/11/19	0.3	41.55	1	41.50	41.50	-0.7	15,078	0.00%
2020/11/17	0.5	41.30	38	41.33	41.50	-37.5	14,523	-0.26%
2020/11/16	0	0.00	7	40.89	40.95	-7	14,234	-0.05%
2020/11/13	2	40.55	0	0.00	40.55	2	14,240	0.01%
2020/11/12	0	40.60	0	0.00	40.55	0	14,160	0.00%
2020/11/11	10	41.05	3	41.10	41.25	7	13,958	0.05%
2020/11/10	0.7	40.30	26	40.35	40.40	-25.3	13,287	-0.19%
2020/11/09	0	39.50	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	0	39.05	0	0.00	39.30	0	12,766	0.00%
2020/11/05	0	0.00	1	39.15	39.20	-1	12,944	-0.01%
2020/11/02	0	38.60	0	38.65	38.65	0	12,939	0.00%
2020/10/29	3	38.20	0	0.00	38.15	3	12,795	0.02%
2020/10/28	0	0.00	1	38.60	38.60	-1	12,906	-0.01%
2020/10/27	2	38.63	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0.1	39.00	11	38.95	38.95	-10.9	13,285	-0.08%
2020/10/14	2	38.68	0	0.00	38.60	2	13,826	0.01%
2020/10/08	0	0.00	10	38.45	38.45	-10	13,875	-0.07%
2020/10/07	10	38.70	0	0.00	38.60	10	13,829	0.07%
2020/09/28	0	0.00	1	38.65	38.55	-1	14,372	-0.01%
2020/09/25	1	38.10	2	38.05	38.10	-1	14,579	-0.01%
2020/09/24	9	38.04	0	0.00	38.00	9	14,574	0.06%
2020/09/23	5	38.75	0	0.00	39.00	5	14,327	0.03%
2020/09/22	1	38.85	0	0.00	39.00	1	14,432	0.01%
2020/09/21	3	39.22	0	0.00	39.10	3	14,877	0.02%
2020/09/17	2	39.65	0	0.00	39.65	2	14,810	0.01%
2020/09/16	0	0.00	8	40.13	40.20	-8	14,831	-0.05%
2020/09/14	2	39.90	300	39.77	40.10	-298	14,989	-1.99%	大賣/鉅額交易
2020/09/11	3	39.83	0	0.00	39.90	3	15,115	0.02%
2020/09/10	4	39.73	0	0.00	39.75	4	15,285	0.03%
2020/09/09	0	0.00	0.7	39.60	39.45	-0.7	15,487	0.00%
2020/09/04	1	39.40	1	39.70	39.45	0	16,308	0.00%
2020/09/03	0	0.00	3	39.85	39.85	-3	16,380	-0.02%
2020/09/02	0	0.00	5	39.59	39.55	-5	16,465	-0.03%
2020/08/31	0	0.00	6	39.88	39.85	-6	16,599	-0.04%
2020/08/25	305	40.37	0	40.45	40.50	305	17,329	1.76%	大買/鉅額交易
2020/08/24	20	39.90	0	0.00	39.90	20	17,594	0.11%
2020/08/20	1	39.75	0	0.00	39.80	1	17,855	0.01%
2020/08/19	1	40.55	20	40.83	40.55	-19	17,898	-0.11%
2020/08/18	0	0.00	1	40.60	40.60	-1	17,722	-0.01%
2020/08/14	1	40.30	1	40.25	40.30	0	17,866	0.00%
2020/08/13	100.8	40.55	401	40.50	40.70	-300.2	17,963	-1.67%	大賣/鉅額交易
2020/08/11	202	40.02	0	0.00	39.95	202	17,791	1.14%	大買/鉅額交易
2020/08/10	100	40.39	0	0.00	40.45	100	17,663	0.57%
2020/08/05	1	39.90	0	0.00	39.85	1	17,608	0.01%
2020/08/03	1	39.35	0	0.00	39.25	1	17,735	0.01%
2020/07/31	1	39.60	0	0.00	39.60	1	17,563	0.01%
2020/07/29	1	39.90	7	40.21	40.10	-6	17,321	-0.03%
2020/07/28	51	39.71	6.4	39.70	39.65	44.6	17,566	0.25%
2020/07/27	0	0.00	24	40.08	39.75	-24	17,939	-0.13%
2020/07/24	8	40.22	0	0.00	40.10	8	18,009	0.04%
2020/07/22	20	40.50	1	40.75	40.65	19	18,028	0.11%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	1	40.60	0	0.00	40.50	1	17,823	0.01%
2020/07/16	1	40.55	0	0.00	40.55	1	17,975	0.01%
2020/07/13	0	0.00	2	40.75	40.95	-2	18,211	-0.01%
2020/07/10	0.6	40.30	0	0.00	40.25	0.6	18,277	0.00%
2020/07/09	3	40.83	0	0.00	40.60	3	18,417	0.02%
2020/07/08	0	0.00	1	41.00	40.95	-1	18,388	-0.01%
2020/07/07	0.5	40.95	4	41.05	40.95	-3.5	18,681	-0.02%
2020/07/06	1	40.90	1	41.15	41.25	0	18,613	0.00%
2020/07/03	0	0.00	0.5	40.75	40.75	-0.5	18,579	0.00%
2020/07/02	2	40.35	0	0.00	40.30	2	18,729	0.01%
2020/07/01	2	40.18	5	40.40	40.35	-3	18,993	-0.02%
2020/06/30	6	41.85	0	0.00	41.85	6	18,782	0.03%
2020/06/29	2.1	41.88	1	41.90	41.90	1.1	18,456	0.01%
2020/06/24	0	0.00	1	42.35	42.20	-1	18,341	-0.01%
2020/06/23	0	0.00	2	42.00	42.30	-2	18,481	-0.01%
2020/06/22	1	41.95	1	42.10	42.10	0	18,405	0.00%
2020/06/18	1	41.95	1	42.00	42.15	0	18,626	0.00%
2020/06/16	0	0.00	1	41.90	41.90	-1	19,027	-0.01%
2020/06/15	0.9	40.90	0	0.00	40.90	0.9	19,490	0.00%
2020/06/12	2	40.60	8	40.40	40.70	-6	19,726	-0.03%
2020/06/11	1.8	41.28	9	42.07	41.00	-7.2	20,145	-0.04%
2020/06/10	6	42.03	2	42.25	42.35	4	20,108	0.02%
2020/06/09	0	0.00	3	41.93	42.00	-3	20,714	-0.01%
2020/06/08	1	41.70	0	0.00	41.90	1	21,246	0.00%
2020/06/04	2	41.58	2	41.53	41.55	0	21,536	0.00%
2020/06/03	1	40.95	3	41.08	41.40	-2	21,897	-0.01%
2020/06/02	0	0.00	1	40.35	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	2	40.25	40.25	-2	21,626	-0.01%
2020/05/28	6	39.78	2	39.80	39.50	4	21,492	0.02%
2020/05/27	0	0.00	2	40.15	40.15	-2	21,928	-0.01%
2020/05/26	3	39.90	3	39.93	39.90	0	22,372	0.00%
2020/05/25	0	0.00	2	39.25	39.15	-2	22,190	-0.01%
2020/05/22	1	39.25	0	0.00	39.25	1	22,264	0.00%
2020/05/21	2	39.93	0	0.00	39.95	2	22,347	0.01%
2020/05/20	1	39.65	2	39.60	39.65	-1	22,296	0.00%
2020/05/19	0	0.00	1	39.35	39.45	-1	22,238	0.00%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	0	0.00	1	39.50	39.05	-1	22,160	0.00%
2020/05/14	0	0.00	1	39.25	39.15	-1	22,118	0.00%
2020/05/12	1	39.55	1	39.50	39.60	0	22,039	0.00%
2020/05/11	2	39.80	0	0.00	39.60	2	22,106	0.01%
2020/05/08	1.7	39.28	0	0.00	39.25	1.7	22,176	0.01%
2020/05/06	1	38.80	0	0.00	38.80	1	22,195	0.00%
2020/05/05	2	38.90	0	0.00	38.90	2	22,223	0.01%
2020/05/04	4	38.96	0	0.00	38.80	4	22,279	0.02%
2020/04/30	1	39.80	7	39.84	39.90	-6	22,046	-0.03%
2020/04/29	4	38.63	8	38.61	38.45	-4	21,797	-0.02%
2020/04/28	2	38.00	0.6	38.10	38.00	1.4	21,841	0.01%
2020/04/27	3	37.77	0	0.00	38.00	3	22,663	0.01%
2020/04/24	3	37.23	0	0.00	37.05	3	22,655	0.01%
2020/04/23	1	37.10	2	37.45	37.25	-1	22,786	0.00%
2020/04/22	1	37.05	3	36.58	37.20	-2	22,804	-0.01%
2020/04/21	3	37.37	0	0.00	37.00	3	22,784	0.01%
2020/04/20	1	38.05	5	38.15	38.00	-4	22,772	-0.02%
2020/04/17	0	0.00	5.4	38.39	38.20	-5.4	23,025	-0.02%
2020/04/16	2	37.73	1	37.65	37.80	1	22,915	0.00%
2020/04/15	0	0.00	3	38.28	38.30	-3	22,791	-0.01%
2020/04/14	2	37.85	7	37.95	38.00	-5	22,766	-0.02%
2020/04/13	2	37.45	0	0.00	37.40	2	22,579	0.01%
2020/04/10	4	36.79	7	37.71	37.80	-3	22,597	-0.01%
2020/04/09	0	0.00	0	36.30	36.20	0	22,305	0.00%
2020/04/08	3	35.60	1	35.85	35.75	2	22,189	0.01%
2020/04/07	7	35.26	0	0.00	35.35	7	21,984	0.03%
2020/04/06	1	35.10	0	0.00	35.05	1	21,787	0.00%
2020/04/01	2	35.40	0	0.00	35.25	2	21,471	0.01%
2020/03/31	1	35.85	0	0.00	35.30	1	21,392	0.00%
2020/03/27	2	35.90	5	35.94	35.80	-3	20,967	-0.01%
2020/03/26	1	35.35	1	35.25	35.25	0	20,711	0.00%
2020/03/25	2	35.63	0	0.00	35.30	2	20,728	0.01%
2020/03/24	1	34.75	0	0.00	34.65	1	20,552	0.00%
2020/03/20	3	35.23	30	35.10	35.10	-27	20,413	-0.13%
2020/03/19	3	33.90	11	34.04	34.00	-8	19,997	-0.04%
2020/03/18	11	34.75	10	34.90	34.65	1	19,782	0.01%
2020/03/17	6	34.96	98	34.95	35.00	-92	19,559	-0.47%
2020/03/16	4	35.91	2	36.00	35.80	2	19,289	0.01%
2020/03/13	31	35.96	16	35.72	37.00	15	18,926	0.08%
2020/03/12	6	37.71	0	0.00	37.50	6	18,171	0.03%
2020/03/11	4	39.00	1	38.60	38.60	3	17,595	0.02%
2020/03/10	3	39.00	0	0.00	39.00	3	17,509	0.02%
2020/03/09	6	38.78	1	38.85	38.55	5	17,666	0.03%
2020/03/06	2	39.68	0	0.00	39.50	2	16,962	0.01%
2020/03/04	1	39.65	1	39.85	39.75	0	16,734	0.00%
2020/03/03	1	39.90	2	39.90	39.80	-1	16,625	-0.01%
2020/03/02	10	39.39	1	39.60	39.50	9	16,401	0.05%
2020/02/27	7	40.11	1.9	40.58	40.05	5.1	16,358	0.03%
2020/02/26	11	40.63	10	40.62	40.65	1	15,944	0.01%
2020/02/25	2	40.73	11	40.74	40.70	-9	15,823	-0.06%
2020/02/24	1	40.85	1	41.00	40.85	0	15,822	0.00%
2020/02/20	0	0.00	1	41.65	41.60	-1	15,756	-0.01%
2020/02/18	0	0.00	1	41.25	41.50	-1	15,879	-0.01%
2020/02/14	1	41.60	2	41.58	41.65	-1	15,980	-0.01%
2020/02/12	2	41.88	0	0.00	41.80	2	16,482	0.01%
2020/02/11	2	41.55	0	0.00	41.65	2	16,604	0.01%
2020/02/07	0	0.00	1	41.10	41.05	-1	18,245	-0.01%
2020/02/06	3	41.25	0	41.50	41.50	3	18,469	0.02%
2020/02/03	4	39.96	2	39.90	40.20	2	18,821	0.01%
2020/01/31	2	40.80	0	0.00	40.65	2	18,706	0.01%
2020/01/30	8	40.94	6	41.02	40.60	2	18,516	0.01%
2020/01/20	1	43.10	3	43.10	43.10	-2	17,715	-0.01%
2020/01/17	7.6	43.00	1	43.00	43.10	6.6	17,677	0.04%
2020/01/16	0	0.00	6	42.89	42.95	-6	17,637	-0.03%
2020/01/15	1	42.80	1	42.85	42.90	0	17,693	0.00%
2020/01/14	1	42.95	0.1	42.85	42.85	0.9	17,768	0.01%
2020/01/13	4	42.60	4	42.50	42.85	0	17,602	0.00%
2020/01/10	4	42.00	0	0.00	42.05	4	17,528	0.02%
2020/01/08	0	0.00	2	41.85	41.80	-2	17,684	-0.01%
2020/01/06	1	42.60	1.5	42.35	42.25	-0.5	17,702	0.00%
2020/01/02	8	42.65	0	42.60	42.55	8	17,567	0.05%
2019/12/30	0	0.00	0.2	42.70	42.70	-0.2	17,595	0.00%
2019/12/27	0	0.00	0.1	42.70	42.70	-0.1	17,644	0.00%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/23	0	0.00	24	42.72	42.80	-24	17,963	-0.13%
2019/12/20	4	42.55	0.2	42.80	42.80	3.8	17,985	0.02%
2019/12/18	5	42.80	1	42.95	43.00	4	17,810	0.02%
2019/12/17	0	42.90	5	42.80	42.95	-5	17,822	-0.03%
2019/12/16	21	43.00	5	43.00	42.90	16	17,741	0.09%
2019/12/13	5	42.78	2	42.83	42.90	3	17,562	0.02%
2019/12/12	2	42.57	2	42.53	42.45	0	17,156	0.00%
2019/12/11	0	0.00	9	42.23	42.40	-9	16,948	-0.05%
2019/12/10	2	41.55	5	41.66	41.70	-3	16,686	-0.02%
2019/12/09	7	41.27	21	41.25	41.30	-14	16,725	-0.08%
2019/12/06	0	0.00	1	41.25	41.25	-1	16,803	-0.01%
2019/12/05	20	41.45	5.3	41.46	41.50	14.7	16,719	0.09%
2019/12/04	9	41.23	9	41.29	41.30	0	16,638	0.00%
2019/12/02	2	41.55	0	0.00	41.65	2	16,325	0.01%
2019/11/29	1	42.05	5	42.14	41.70	-4	16,305	-0.02%
2019/11/28	13	42.45	5	42.33	42.35	8	16,108	0.05%
2019/11/26	14.1	42.36	0	0.00	42.00	14.1	16,257	0.09%
2019/11/25	10	42.50	0	0.00	42.50	10	15,681	0.06%
2019/11/22	0	0.00	2	42.00	42.40	-2	15,745	-0.01%
2019/11/20	22	42.43	0	0.00	42.30	22	15,725	0.14%
2019/11/18	0.6	42.75	0	0.00	42.75	0.6	15,622	0.00%
2019/11/15	0.6	42.55	0	0.00	42.55	0.6	15,615	0.00%
2019/11/14	3	42.10	0	0.00	42.15	3	15,650	0.02%
2019/11/12	6	42.83	2	42.90	42.80	4	16,422	0.02%
2019/11/11	1	42.25	21	42.48	42.25	-20	16,218	-0.12%
2019/11/08	1	42.65	21	43.01	42.70	-20	16,126	-0.12%
2019/11/07	4	43.25	16	42.92	42.90	-12	15,987	-0.08%
2019/11/06	40	42.02	15	42.91	43.00	25	15,346	0.16%
2019/11/05	12	41.13	0	0.00	41.45	12	14,376	0.08%
2019/11/04	3.1	40.53	0	0.00	40.95	3.1	14,252	0.02%
2019/10/31	3	40.55	0	0.00	40.30	3	14,303	0.02%
2019/10/29	0	41.15	0	0.00	41.15	0	14,014	0.00%
2019/10/28	0	41.00	0	0.00	41.00	0	13,915	0.00%
2019/10/24	2.1	40.96	0	0.00	41.15	2.1	13,751	0.02%
2019/10/23	5	41.01	0	0.00	40.95	5	13,685	0.04%
2019/10/21	0	0.00	2	41.30	41.30	-2	13,518	-0.01%
2019/10/18	3	41.03	0	0.00	41.30	3	13,581	0.02%
2019/10/17	0.1	41.25	18	41.07	41.30	-17.9	13,439	-0.13%
2019/10/16	11	40.82	1	41.15	41.10	10	13,435	0.07%
2019/10/15	14	40.69	0	0.00	40.55	14	13,414	0.10%
2019/10/14	2	40.73	0	0.00	40.65	2	13,459	0.01%
2019/10/08	1	40.75	0	0.00	40.50	1	13,540	0.01%
2019/10/07	1	40.55	0	0.00	40.40	1	13,502	0.01%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/10/02	0	0.00	2	41.10	40.90	-2	13,633	-0.01%
2019/09/26	1	41.40	1	41.55	41.20	0	13,673	0.00%
2019/09/24	0	0.00	7	41.42	41.60	-7	14,042	-0.05%
2019/09/23	0	0.00	3	41.20	41.15	-3	14,358	-0.02%
2019/09/20	2	41.75	0	0.00	41.55	2	14,704	0.01%
2019/09/19	3	41.75	0	0.00	41.85	3	14,570	0.02%
2019/09/18	6	41.68	0	0.00	41.75	6	14,537	0.04%
2019/09/17	0	0.00	6	41.58	41.65	-6	14,537	-0.04%
2019/09/16	0	0.00	1	41.50	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	11	41.55	41.50	-11	14,586	-0.08%
2019/09/11	1	41.20	5	41.45	41.40	-4	14,658	-0.03%
2019/09/10	2	41.40	2	41.30	41.40	0	14,594	0.00%
2019/09/09	4	40.95	0	0.00	40.95	4	14,497	0.03%
2019/09/06	12	40.79	0	0.00	40.80	12	14,462	0.08%
2019/08/30	0	0.00	10	40.00	40.15	-10	14,765	-0.07%
2019/08/29	1	39.65	0	0.00	39.50	1	14,673	0.01%
2019/08/27	10	39.75	0	0.00	39.75	10	14,766	0.07%
2019/08/26	2	39.30	0	0.00	39.50	2	14,823	0.01%
2019/08/23	2	39.80	0	0.00	39.85	2	14,870	0.01%
2019/08/22	0	0.00	1	39.55	39.45	-1	14,954	-0.01%
2019/08/21	12	39.69	0	0.00	39.50	12	16,263	0.07%
2019/08/20	7	39.81	0	40.00	39.70	7	16,260	0.04%
2019/08/19	0	0.00	1	40.00	40.00	-1	16,339	-0.01%
2019/08/16	7	39.63	4	38.95	39.55	3	16,312	0.02%
2019/08/15	0	0.00	5	39.35	39.35	-5	15,763	-0.03%
2019/08/13	1	39.95	0	0.00	39.80	1	16,024	0.01%
2019/08/07	4	39.78	0	0.00	39.80	4	16,841	0.02%
2019/08/06	0	0.00	1	39.40	39.90	-1	17,733	-0.01%
2019/08/05	1	40.00	0	0.00	39.95	1	18,089	0.01%
2019/07/31	2	41.00	0	0.00	40.80	2	18,319	0.01%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/18	4	41.15	0	0.00	41.10	4	19,312	0.02%
2019/07/17	0	0.00	1	41.40	41.30	-1	19,217	-0.01%
2019/07/15	3	41.55	0	0.00	41.65	3	18,852	0.02%
2019/07/11	7	41.96	1	41.95	41.95	6	18,952	0.03%
2019/07/09	12	41.85	0	0.00	41.85	12	19,150	0.06%
2019/07/08	2	41.85	1	41.95	41.95	1	19,251	0.01%
2019/07/05	5	42.55	1	42.35	42.35	4	19,420	0.02%
2019/07/04	0	0.00	2	42.50	42.50	-2	19,631	-0.01%
2019/07/01	18	42.05	0	0.00	42.70	18	20,202	0.09%
2019/06/28	15	43.25	4	43.26	43.00	11	19,887	0.06%
2019/06/27	2.6	43.20	0	0.00	43.20	2.6	19,625	0.01%
2019/06/26	0	0.00	0	42.80	42.75	0	19,534	0.00%
2019/06/25	15	42.60	0	0.00	42.60	15	19,924	0.08%
2019/06/24	0	0.00	0.1	42.55	42.55	-0.1	20,254	0.00%
2019/06/19	15.6	42.28	0	0.00	42.55	15.6	20,644	0.08%
2019/06/18	10	41.80	0	0.00	42.20	10	20,557	0.05%
2019/06/14	10	41.40	0	0.00	41.30	10	21,035	0.05%
2019/06/13	10	41.45	0	0.00	41.65	10	21,109	0.05%
2019/06/12	0	0.00	1	41.80	41.90	-1	21,261	0.00%
2019/06/11	0	0.00	4	41.76	42.10	-4	21,226	-0.02%
2019/06/04	0	0.00	2	41.30	41.45	-2	20,924	-0.01%
2019/05/31	1	40.55	0	0.00	40.80	1	20,935	0.00%
2019/05/30	2	40.55	4	40.50	40.50	-2	20,823	-0.01%
2019/05/21	1	41.35	0	0.00	41.50	1	20,045	0.00%
2019/05/20	2	40.30	1	40.35	40.20	1	19,732	0.01%
2019/05/17	2	39.98	0	0.00	40.00	2	19,779	0.01%
2019/05/16	4	40.24	3	40.20	40.00	1	19,523	0.01%
2019/05/15	3	41.02	3	40.90	40.95	0	19,277	0.00%
2019/05/14	18	40.48	2	40.63	40.45	16	19,168	0.08%
2019/05/13	7	42.01	1	42.10	41.95	6	18,279	0.03%
2019/05/10	3	43.38	0	0.00	43.20	3	17,969	0.02%
2019/05/09	3	43.63	0	0.00	43.50	3	18,064	0.02%
2019/05/08	1	44.05	0	0.00	44.05	1	17,820	0.01%
2019/05/07	3	44.42	0	0.00	44.35	3	17,976	0.02%
2019/05/06	3	44.48	1	44.40	44.50	2	18,096	0.01%
2019/05/03	12	45.37	2	45.55	45.45	10	17,979	0.06%
2019/05/02	1	45.10	2	45.20	45.65	-1	17,838	-0.01%
2019/04/30	0	0.00	2	44.73	44.70	-2	17,602	-0.01%
2019/04/26	1	44.35	0	0.00	44.50	1	17,852	0.01%
2019/04/24	0	0.00	1	44.50	44.30	-1	18,414	-0.01%
2019/04/23	3	44.30	0	0.00	44.35	3	18,909	0.02%
2019/04/22	1	44.45	2	44.40	44.35	-1	19,135	-0.01%
2019/04/19	4	44.36	0	0.00	44.35	4	19,298	0.02%
2019/04/17	2	44.05	2	44.20	44.10	0	19,526	0.00%
2019/04/16	3	44.05	0	0.00	44.10	3	19,348	0.02%
2019/04/15	5	44.20	0	0.00	44.15	5	19,302	0.03%
2019/04/12	2	44.15	1.1	44.25	44.10	1	19,307	0.00%
2019/04/10	2	44.15	0	0.00	44.20	2	19,157	0.01%
2019/04/09	0	0.00	0	44.35	44.30	0	18,921	0.00%
2019/04/08	7	44.36	1	44.35	44.30	6	18,599	0.03%
2019/03/29	1	44.20	0	0.00	44.95	1	17,832	0.01%
2019/03/28	5	44.02	0	0.00	44.00	5	17,709	0.03%
2019/03/27	12	44.63	2	44.50	44.50	10	17,366	0.06%
2019/03/25	0	0.00	4	45.50	45.40	-4	17,067	-0.02%
2019/03/22	14	46.38	4	46.35	46.20	10	16,893	0.06%
2019/03/21	1	46.55	1	46.55	46.75	0	16,784	0.00%
2019/03/20	2	46.70	0	0.00	46.95	2	16,780	0.01%
2019/03/19	3	46.50	4	46.70	46.65	-1	16,896	-0.01%
2019/03/18	1	45.55	0	0.00	45.80	1	16,574	0.01%
2019/03/15	0	0.00	21	45.45	45.45	-21	16,518	-0.13%
2019/03/13	3	45.07	0	0.00	45.15	3	16,385	0.02%
2019/03/11	1	44.45	0	0.00	44.40	1	16,510	0.01%
2019/03/07	1	44.75	0	0.00	44.65	1	16,730	0.01%
2019/03/04	2	44.25	0	0.00	44.90	2	17,057	0.01%
2019/02/26	1	45.55	1	45.60	45.50	0	16,689	0.00%
2019/02/25	3	45.48	0	0.00	45.55	3	16,530	0.02%
2019/02/22	1	45.20	0	0.00	45.40	1	16,537	0.01%
2019/02/20	3	45.00	0	0.00	45.15	3	16,347	0.02%
2019/02/19	0.2	44.65	10	44.63	44.60	-9.8	16,200	-0.06%
2019/02/14	1	44.65	0	0.00	44.55	1	15,903	0.01%
2019/02/13	0	0.00	6	44.14	44.30	-6	15,657	-0.04%
2019/02/11	3	43.62	7	43.79	43.55	-4	15,524	-0.03%
2019/01/30	13	43.69	1	43.60	43.60	12	15,374	0.08%
2019/01/29	1	43.70	0	0.00	43.90	1	15,060	0.01%
2019/01/28	3	43.55	0	0.00	43.80	3	14,887	0.02%
2019/01/25	3	43.62	0	0.00	43.50	3	14,644	0.02%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	4	43.78	0	0.00	43.75	4	14,456	0.03%
2019/01/22	0	0.00	0	44.30	44.20	0	14,399	0.00%
2019/01/18	7	43.67	0	0.00	43.50	7	14,615	0.05%
2019/01/15	5	43.82	0	0.00	43.75	5	14,030	0.04%
2019/01/10	2	45.85	0	0.00	45.85	2	13,374	0.02%
2019/01/07	1	45.45	0	0.00	45.20	1	13,425	0.01%
2019/01/02	0	0.00	0	46.15	45.90	0	13,837	0.00%
2018/12/26	0	46.10	0	0.00	46.00	0	14,215	0.00%
2018/12/24	11	46.35	0	46.75	46.50	11	14,365	0.08%
2018/12/21	0	47.00	0	0.00	46.95	0	14,474	0.00%
2018/12/20	0	47.25	0	0.00	47.00	0	14,426	0.00%
2018/12/19	0	47.30	0	0.00	47.25	0	14,318	0.00%
2018/12/18	0	47.40	0	0.00	47.20	0	14,270	0.00%
2018/12/14	0	47.85	0	0.00	47.55	0	14,530	0.00%
2018/12/13	0	48.25	0	0.00	48.25	0	14,376	0.00%
2018/12/11	0.1	47.70	0	0.00	47.60	0.1	13,953	0.00%
2018/12/07	0	48.25	0	0.00	48.15	0	13,964	0.00%
2018/12/06	0	48.35	0	0.00	48.25	0	14,017	0.00%
2018/11/28	6	48.70	0	0.00	48.80	6	13,485	0.04%
2018/11/27	1	49.20	0	0.00	49.05	1	13,178	0.01%
2018/11/26	0	49.65	0	0.00	49.55	0	13,145	0.00%
2018/11/22	0.1	50.10	0	0.00	50.40	0.1	12,878	0.00%
2018/11/21	1	49.85	0	0.00	50.20	1	12,886	0.01%
2018/11/20	0	50.20	0	0.00	50.20	0	12,820	0.00%
2018/11/15	0	50.40	0	0.00	50.80	0	12,870	0.00%
2018/11/12	0	50.70	0	0.00	50.80	0	13,061	0.00%
2018/11/08	0	50.70	0	0.00	50.90	0	13,006	0.00%
2018/11/07	0	49.80	0	0.00	50.10	0	12,859	0.00%
2018/11/02	0	49.40	0	0.00	49.50	0	12,818	0.00%
2018/11/01	0	48.90	0	0.00	48.75	0	12,752	0.00%
2018/10/31	0	49.00	0	0.00	49.00	0	12,645	0.00%
2018/10/30	0	48.35	16	48.20	48.35	-16	12,477	-0.13%
2018/10/26	5	47.15	0	0.00	47.40	5	12,309	0.04%
2018/10/25	1	48.80	0	0.00	48.70	1	11,924	0.01%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/12	11	50.31	0	0.00	50.60	11	11,252	0.10%
2018/10/11	0	0.00	10	50.70	50.10	-10	11,086	-0.09%
2018/10/09	0	0.00	5	51.90	52.40	-5	10,544	-0.05%
2018/10/08	0	0.00	10	51.80	51.90	-10	10,391	-0.10%
2018/10/05	3	51.30	0	0.00	51.20	3	10,408	0.03%
2018/09/27	0	0.00	10	52.70	52.80	-10	10,592	-0.09%
2018/09/25	0	0.00	1	52.80	52.80	-1	10,913	-0.01%
2018/09/18	0	0.00	0.2	50.90	50.90	-0.2	11,020	0.00%
2018/09/07	10	51.10	0	0.00	51.20	10	12,596	0.08%
2018/09/05	20	52.00	0	0.00	51.80	20	12,909	0.15%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	16	52.31	0	0.00	52.20	16	13,321	0.12%
2018/08/29	5	52.50	0	0.00	52.60	5	13,436	0.04%
2018/08/28	10	52.90	0	0.00	52.70	10	13,479	0.07%
2018/08/22	1	51.80	0	0.00	52.10	1	14,303	0.01%
2018/07/11	0	0.00	1	51.10	51.20	-1	16,811	-0.01%
2018/06/08	0	0.00	10	55.20	55.00	-10	13,857	-0.07%
2018/05/31	0	0.00	5	53.70	53.60	-5	13,998	-0.04%
2018/05/30	5	53.00	1	52.80	52.90	4	13,666	0.03%
2018/05/25	5	53.90	0	0.00	53.90	5	13,719	0.04%
2018/05/23	5	54.00	0	0.00	54.00	5	13,761	0.04%
2018/05/17	1	55.20	0	0.00	54.90	1	14,267	0.01%
2018/05/16	0	0.00	5	54.90	54.90	-5	14,261	-0.04%
2018/05/15	5	54.00	0	0.00	54.00	5	14,402	0.03%
2018/05/14	0	0.00	5	55.00	55.00	-5	14,737	-0.03%
2018/04/27	1	53.30	3	53.40	53.50	-2	14,774	-0.01%
2018/04/20	0	0.00	5	52.50	52.50	-5	14,625	-0.03%
2018/04/18	3	52.00	0	0.00	52.00	3	14,751	0.02%
2018/04/17	5	52.00	0	0.00	51.60	5	14,773	0.03%
2018/04/09	0	0.00	5	53.00	53.00	-5	15,704	-0.03%
2018/03/31	0	0.00	2	52.10	52.50	-2	15,982	-0.01%
2018/03/30	5	52.00	0	0.00	51.90	5	16,053	0.03%
2018/03/27	0	0.00	5	53.22	53.30	-5	16,044	-0.03%
2018/03/23	1	52.40	0	0.00	52.20	1	16,204	0.01%
2018/03/19	0	0.00	3	53.43	53.60	-3	16,471	-0.02%
2018/03/16	0	0.00	3	53.63	53.40	-3	16,593	-0.02%
2018/03/15	1	53.60	0	0.00	53.40	1	16,519	0.01%
2018/03/14	0	0.00	5	54.00	53.90	-5	16,604	-0.03%
2018/03/13	5	53.90	0	0.00	53.90	5	16,660	0.03%
2018/03/09	11	52.25	0	0.00	52.00	11	16,714	0.07%
2018/03/07	0	0.00	0.4	52.60	52.50	-0.4	17,930	0.00%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/02	1	53.20	0	0.00	53.30	1	19,274	0.01%
2018/02/26	2	54.60	0	0.00	54.30	2	19,415	0.01%
2018/02/23	7	54.50	0	0.00	54.70	7	19,762	0.04%
2018/02/21	0	0.00	1	53.90	54.00	-1	21,958	0.00%
2018/02/08	0	0.00	1	53.30	53.30	-1	21,798	0.00%
2018/02/06	1	50.60	2	52.30	50.80	-1	21,788	0.00%
2018/01/30	1	54.40	0	0.00	54.40	1	21,082	0.00%
2018/01/24	0	0.00	4	55.70	55.70	-4	20,570	-0.02%
2018/01/22	2	55.60	1	55.90	55.60	1	20,628	0.00%
2018/01/18	1	56.00	0	0.00	55.90	1	20,836	0.00%
2018/01/10	10	56.00	0	0.00	55.60	10	20,285	0.05%
2018/01/03	0	0.00	7	55.13	55.20	-7	19,635	-0.04%
2018/01/02	0	0.00	1	53.80	54.20	-1	19,235	-0.01%