國泰金 (2882)-統一-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
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550人加入追蹤

立即追蹤
本地時間:14:30(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－統一-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

統一-員林券商分點個股進出
統一-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
2024/05/31	151	56.33	0	0.00	56.20	151	31,663	0.48%	大買/鉅額交易
2024/05/30	2	55.65	0	0.00	55.60	2	31,098	0.01%
2024/05/29	3	55.73	5.5	55.97	55.60	-2.5	30,827	-0.01%
2024/05/28	5.1	56.43	50.6	56.98	56.80	-45.5	30,409	-0.15%
2024/05/27	5	55.62	20	55.90	55.60	-15	30,154	-0.05%
2024/05/24	48	54.84	0	0.00	54.90	48	30,085	0.16%
2024/05/23	5.1	54.74	0	0.00	54.80	5.1	30,107	0.02%
2024/05/22	0	0.00	6	55.90	56.00	-6	29,852	-0.02%
2024/05/21	1	54.60	10	55.10	55.40	-9	29,708	-0.03%
2024/05/20	21	55.98	33	56.04	56.00	-12	29,367	-0.04%
2024/05/17	5	56.30	0	0.00	56.40	5	29,208	0.02%
2024/05/16	15	56.45	15.4	57.29	56.40	-0.4	29,050	0.00%
2024/05/15	25	56.46	5.8	56.48	56.60	19.2	28,227	0.07%
2024/05/14	0.6	54.58	0.1	55.00	54.30	0.5	27,245	0.00%
2024/05/13	2.4	55.50	71	55.68	55.10	-68.6	26,962	-0.25%
2024/05/10	105	54.84	68	54.86	55.50	37	26,191	0.14%	大買/
2024/05/09	1	51.70	88	51.73	51.70	-87	24,534	-0.35%
2024/05/07	11	50.85	0	0.00	50.90	11	24,147	0.05%
2024/05/06	34	50.98	1.2	50.94	50.90	32.8	24,031	0.14%
2024/05/03	24	50.43	0.2	50.40	50.20	23.8	23,755	0.10%
2024/05/02	16	50.36	2	50.30	50.30	14	23,703	0.06%
2024/04/30	21	50.98	5	50.70	50.50	16	23,517	0.07%
2024/04/29	29	49.94	207.4	50.10	50.80	-178.4	23,098	-0.77%	大賣/鉅額交易
2024/04/26	0	0.00	3	48.95	48.90	-3	22,340	-0.01%
2024/04/25	1	48.55	1	48.50	48.55	0	22,428	0.00%
2024/04/24	8	49.46	1	49.05	49.25	7	22,385	0.03%
2024/04/23	0	0.00	4	48.73	48.75	-4	22,603	-0.02%
2024/04/22	0	0.00	5	48.45	48.40	-5	22,828	-0.02%
2024/04/19	3	47.40	0	0.00	47.45	3	22,753	0.01%
2024/04/16	4	47.88	0	0.00	47.85	4	22,176	0.02%
2024/04/12	10	49.36	0	0.00	49.05	10	21,657	0.05%
2024/04/11	181	49.63	11	49.59	49.70	170	21,353	0.80%	大買/鉅額交易
2024/04/10	0	0.00	15	48.80	48.75	-15	20,845	-0.07%
2024/04/09	0	0.00	40	49.28	49.45	-40	20,642	-0.19%
2024/04/08	20	48.25	0	0.00	48.35	20	20,144	0.10%
2024/04/03	1	48.30	5	48.35	48.05	-4	20,142	-0.02%
2024/04/02	0	0.00	188	48.90	48.95	-188	20,059	-0.94%	大賣/鉅額交易
2024/04/01	10	48.90	4	49.04	48.95	6	20,092	0.03%
2024/03/29	0	0.00	2	48.15	48.65	-2	19,929	-0.01%
2024/03/28	0.1	48.25	0	0.00	48.25	0.1	19,806	0.00%
2024/03/26	0	0.00	1	48.00	48.35	-1	19,800	-0.01%
2024/03/25	2	48.10	0	0.00	48.10	2	19,822	0.01%
2024/03/22	56	49.16	2	48.40	48.55	54	19,755	0.27%
2024/03/21	136	48.40	6	48.33	48.55	130	19,329	0.67%	大買/鉅額交易
2024/03/19	0	0.00	1	47.90	47.75	-1	19,384	-0.01%
2024/03/15	1	47.50	190.2	47.48	47.65	-189.2	19,158	-0.99%	大賣/鉅額交易
2024/03/14	195	47.02	37	48.04	48.30	158	18,269	0.87%	大買/鉅額交易
2024/03/13	10	46.70	3	46.70	46.80	7	17,370	0.04%
2024/03/12	10.1	46.50	3	46.23	46.50	7.1	17,141	0.04%
2024/03/11	1	46.30	1	45.95	46.05	0	16,726	0.00%
2024/03/08	0.2	45.15	6	45.22	45.30	-5.8	16,215	-0.04%
2024/03/07	5	44.67	0	0.00	44.85	5	15,741	0.03%
2024/03/06	1	44.65	0	0.00	44.55	1	15,652	0.01%
2024/03/04	1	44.70	0	0.00	44.65	1	15,905	0.01%
2024/02/29	0.1	44.35	3.1	44.75	45.05	-3	15,994	-0.02%
2024/02/23	5	44.75	0	0.00	44.45	5	15,466	0.03%
2024/02/16	0	0.00	1	44.45	44.55	-1	15,816	-0.01%
2024/02/15	2	44.05	0	0.00	44.05	2	15,933	0.01%
2024/01/25	0	0.00	1	44.35	44.35	-1	15,366	-0.01%
2024/01/24	1	44.10	0	0.00	44.20	1	15,325	0.01%
2024/01/19	3	43.48	0	0.00	43.80	3	15,261	0.02%
2024/01/18	3	43.30	1	43.40	43.30	2	15,132	0.01%
2024/01/17	5	43.45	0	0.00	43.30	5	14,958	0.03%
2024/01/16	1	44.20	5	43.90	44.00	-4	14,499	-0.03%
2024/01/15	1	44.70	0	0.00	44.45	1	14,262	0.01%
2024/01/11	1	44.65	10	44.58	44.60	-9	14,442	-0.06%
2024/01/10	13	44.80	0	0.00	44.70	13	14,537	0.09%
2024/01/03	2	44.85	0	0.00	44.95	2	14,958	0.01%
2024/01/02	0	0.00	8	45.46	45.50	-8	14,818	-0.05%
2023/12/29	1	45.65	0	0.00	45.75	1	14,897	0.01%
2023/12/28	2	45.48	11	45.70	45.80	-9	15,058	-0.06%
2023/12/27	1.1	45.36	6	45.35	45.45	-4.9	15,076	-0.03%
2023/12/26	0.1	45.20	5	45.20	45.20	-4.9	15,031	-0.03%
2023/12/22	1.2	44.75	0	0.00	44.65	1.2	15,129	0.01%
2023/12/21	0	0.00	1	44.65	44.70	-1	15,143	-0.01%
2023/12/20	11	44.95	0	0.00	44.85	11	15,167	0.07%
2023/12/19	14	44.99	11	44.95	44.90	3	15,132	0.02%
2023/12/18	4	45.50	0	0.00	45.50	4	15,242	0.03%
2023/12/15	0	0.00	1	45.80	45.85	-1	15,385	-0.01%
2023/12/14	0	0.00	76	45.58	45.90	-76	15,090	-0.50%
2023/12/13	0.6	44.70	0	44.70	44.70	0.6	14,626	0.00%
2023/12/12	1	44.80	0	0.00	44.75	1	14,668	0.01%
2023/12/11	2	44.80	0	0.00	44.85	2	14,610	0.01%
2023/12/08	63	44.92	0	0.00	44.85	63	14,513	0.43%
2023/12/07	2	45.08	30	44.97	45.00	-28	14,380	-0.19%
2023/12/06	2	45.58	0	0.00	45.45	2	14,160	0.01%
2023/12/05	11	45.53	0	0.00	45.55	11	14,051	0.08%
2023/12/04	0	0.00	1	46.20	46.25	-1	13,799	-0.01%
2023/11/30	0	0.00	20	46.05	46.50	-20	13,738	-0.15%
2023/11/27	6	46.40	0	0.00	45.75	6	13,497	0.04%
2023/11/22	67	46.17	0	0.00	46.30	67	13,527	0.50%
2023/11/17	0	0.00	4	45.85	45.80	-4	13,436	-0.03%
2023/11/16	5	45.70	40	45.80	45.65	-35	13,339	-0.26%
2023/11/15	20	45.50	40	45.91	45.75	-20	13,178	-0.15%
2023/11/14	29	45.42	0	0.00	45.45	29	12,979	0.22%
2023/11/13	31	45.28	1	45.40	45.25	30	12,936	0.23%
2023/11/03	0	0.00	1	45.25	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	2	44.83	44.85	-2	13,962	-0.01%
2023/11/01	0	0.00	1	44.40	44.30	-1	13,947	-0.01%
2023/10/31	0	0.00	0.1	44.10	43.90	-0.1	14,171	0.00%
2023/10/30	1	43.80	0	0.00	43.95	1	14,634	0.01%
2023/10/25	1	44.15	0	0.00	44.15	1	15,491	0.01%
2023/10/23	3	44.28	0	0.00	44.10	3	16,353	0.02%
2023/10/20	2	44.13	1	44.80	44.70	1	16,283	0.01%
2023/10/18	0	0.00	1	45.35	45.60	-1	15,992	-0.01%
2023/10/12	0	0.00	1	46.10	46.15	-1	16,565	-0.01%
2023/10/11	2	45.40	11	45.51	45.95	-9	16,466	-0.05%
2023/10/06	1	44.50	1	44.20	44.55	0	16,194	0.00%
2023/10/05	1	43.50	0	0.00	44.05	1	16,381	0.01%
2023/10/04	1	43.80	0	0.00	43.55	1	16,486	0.01%
2023/10/03	3	44.03	0	0.00	44.00	3	16,314	0.02%
2023/09/28	0	0.00	1	44.85	44.55	-1	16,601	-0.01%
2023/09/27	4	44.44	0	0.00	44.60	4	16,568	0.02%
2023/09/26	4	44.48	0	0.00	44.45	4	16,547	0.02%
2023/09/25	9	44.71	0	0.00	44.85	9	16,456	0.05%
2023/09/22	2	44.75	0	0.00	44.70	2	16,512	0.01%
2023/09/21	11	44.97	0.1	45.20	44.90	10.9	16,526	0.07%
2023/09/20	2	45.70	0.1	45.85	45.70	1.9	16,348	0.01%
2023/09/18	0	0.00	9	46.50	46.40	-9	16,393	-0.05%
2023/09/14	0.1	46.75	0	0.00	46.90	0.1	16,289	0.00%
2023/09/13	0.2	46.65	1	46.65	46.75	-0.8	16,345	0.00%
2023/09/12	1	46.20	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	1	46.35	46.55	-1	16,620	-0.01%
2023/09/07	2	45.55	0	0.00	45.70	2	17,001	0.01%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/09/01	1	46.59	7	46.56	46.60	-6	18,058	-0.03%
2023/08/30	0	0.00	1	45.90	46.10	-1	18,138	-0.01%
2023/08/29	0.1	45.60	1	45.80	46.05	-0.9	18,240	-0.01%
2023/08/28	0	45.20	2	45.18	45.40	-2	18,361	-0.01%
2023/08/25	1.1	44.36	0	0.00	44.50	1.1	19,481	0.01%
2023/08/24	2	44.55	0	0.00	44.65	2	19,716	0.01%
2023/08/23	2	44.55	0	0.00	44.70	2	20,015	0.01%
2023/08/18	1	45.20	10	45.10	45.20	-9	20,446	-0.04%
2023/08/17	1	44.86	1	45.45	45.30	0	20,594	0.00%
2023/08/16	0	45.00	0	0.00	45.10	0	20,645	0.00%
2023/08/15	2	45.40	0	45.45	45.40	2	21,046	0.01%
2023/08/14	3	45.23	2	45.10	45.40	1	21,344	0.00%
2023/08/11	0	46.45	2	46.40	46.45	-2	21,395	-0.01%
2023/08/09	20.4	46.45	1	46.50	46.45	19.4	21,514	0.09%
2023/08/08	1	46.95	5	46.93	47.05	-4	21,727	-0.02%
2023/08/07	0	46.45	0	0.00	46.45	0	21,777	0.00%
2023/08/04	0	46.40	0	0.00	46.30	0	21,795	0.00%
2023/08/02	9	46.56	1	46.10	46.20	8	21,721	0.04%
2023/08/01	0.2	46.51	56	46.83	47.25	-55.8	21,359	-0.26%
2023/07/31	2	46.29	5	46.00	45.75	-3	20,808	-0.01%
2023/07/28	0.1	45.68	2	45.68	45.75	-1.9	20,486	-0.01%
2023/07/27	73.2	45.96	3	45.98	46.00	70.2	20,452	0.34%
2023/07/26	0.1	45.09	2	45.28	45.35	-1.9	20,136	-0.01%
2023/07/25	2.7	44.52	2	44.55	44.55	0.7	19,903	0.00%
2023/07/24	1	44.15	0	0.00	44.20	1	19,925	0.01%
2023/07/20	0	0.00	2	44.70	44.75	-2	20,025	-0.01%
2023/07/19	1	44.55	2	44.65	44.50	-1	19,914	-0.01%
2023/07/18	1.2	44.91	0	0.00	45.05	1.2	19,807	0.01%
2023/07/14	0	0.00	1	44.10	44.10	-1	19,244	-0.01%
2023/07/13	24	44.00	1	44.20	43.60	23	19,219	0.12%
2023/07/12	2	44.00	0	0.00	44.00	2	19,104	0.01%
2023/07/11	0	0.00	5	43.57	43.60	-5	19,068	-0.03%
2023/07/10	0	0.00	1	42.85	42.65	-1	19,014	-0.01%
2023/07/07	4	42.14	0	0.00	42.25	4	18,995	0.02%
2023/07/06	9	42.59	10	42.50	42.50	-1	18,948	-0.01%
2023/07/05	0	0.00	20	43.35	43.20	-20	18,679	-0.11%
2023/07/04	0	0.00	29	43.10	43.05	-29	18,804	-0.15%
2023/07/03	0	0.00	5	43.27	43.30	-5	18,884	-0.03%
2023/06/30	16	43.39	10	43.35	43.15	6	19,065	0.03%
2023/06/28	7	43.51	0	0.00	43.65	7	18,959	0.04%
2023/06/27	20	44.15	0	0.00	44.15	20	18,865	0.11%
2023/06/26	2	44.10	0	0.00	44.05	2	18,810	0.01%
2023/06/19	1	43.85	0	0.00	43.90	1	19,245	0.01%
2023/06/15	10	44.20	0	0.00	44.35	10	19,510	0.05%
2023/06/14	21	44.51	1	44.65	44.60	20	19,815	0.10%
2023/06/13	1	44.15	0	0.00	44.10	1	20,165	0.00%
2023/06/12	1	44.10	1	44.65	44.05	0	20,040	0.00%
2023/06/08	1	44.30	0	0.00	44.60	1	20,265	0.00%
2023/06/06	55	45.11	0	0.00	45.25	55	20,210	0.27%
2023/06/05	0	0.00	2	45.28	45.25	-2	20,213	-0.01%
2023/05/31	1	44.30	0	0.00	44.30	1	19,733	0.01%
2023/05/30	10.7	44.78	0	0.00	44.50	10.7	18,585	0.06%
2023/05/29	0	0.00	1	45.25	44.75	-1	18,760	-0.01%
2023/05/26	0	44.15	0	0.00	43.90	0	18,509	0.00%
2023/05/25	1	44.20	0	0.00	44.05	1	18,466	0.01%
2023/05/23	2	45.25	1	44.95	44.80	1	18,451	0.01%
2023/05/19	1.4	44.98	55.2	44.98	45.15	-53.9	18,867	-0.29%
2023/05/18	54	44.37	7.1	44.26	44.40	46.9	18,393	0.26%
2023/05/17	0	0.00	30.1	43.75	43.95	-30.1	18,294	-0.16%
2023/05/16	0	0.00	41	43.70	43.60	-41	18,227	-0.22%
2023/05/15	11.1	42.96	1	43.15	43.35	10.1	18,107	0.06%
2023/05/12	11.2	42.67	0	0.00	42.65	11.2	18,034	0.06%
2023/05/11	20	43.60	4	43.55	43.70	16	17,729	0.09%
2023/05/08	1	42.80	0	0.00	43.05	1	17,565	0.01%
2023/05/05	0.2	42.50	0	0.00	42.65	0.2	17,742	0.00%
2023/05/03	1	42.20	0	0.00	42.40	1	18,694	0.01%
2023/05/02	3	41.97	0	0.00	42.50	3	19,081	0.02%
2023/04/28	0	0.00	3	42.55	42.45	-3	19,559	-0.02%
2023/04/27	0	0.00	10	42.20	42.25	-10	19,728	-0.05%
2023/04/24	0	0.00	1	42.55	42.65	-1	20,163	0.00%
2023/04/19	1	42.80	0	0.00	42.75	1	21,138	0.00%
2023/04/18	1	42.90	0	0.00	43.10	1	21,287	0.00%
2023/04/17	0	0.00	1	43.20	43.20	-1	21,528	0.00%
2023/04/14	0	0.00	4	43.04	43.15	-4	21,676	-0.02%
2023/04/13	0.1	42.65	0	0.00	42.60	0.1	21,991	0.00%
2023/04/12	0	0.00	1	42.80	42.95	-1	23,366	0.00%
2023/04/11	0	0.00	2	42.50	42.65	-2	23,436	-0.01%
2023/04/10	0	0.00	1	42.60	42.55	-1	23,472	0.00%
2023/04/07	0	0.00	2	42.30	42.25	-2	23,431	-0.01%
2023/04/06	0	0.00	1.1	41.99	42.00	-1.1	23,302	0.00%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/28	0	0.00	0.5	41.60	41.55	-0.5	23,992	0.00%
2023/03/27	5	41.15	0	0.00	41.35	5	24,166	0.02%
2023/03/24	1.1	41.31	1	41.42	41.30	0.1	24,527	0.00%
2023/03/23	1	41.50	0	0.00	41.55	1	24,585	0.00%
2023/03/22	0	0.00	5	41.40	41.35	-5	24,551	-0.02%
2023/03/21	1.5	40.83	0	0.00	40.75	1.5	24,426	0.01%
2023/03/20	12.5	40.38	2	40.35	40.20	10.5	24,598	0.04%
2023/03/17	1	41.15	0	0.00	41.00	1	24,387	0.00%
2023/03/16	7.3	40.63	2	40.55	40.50	5.3	24,373	0.02%
2023/03/15	5	41.80	0	0.00	41.50	5	24,276	0.02%
2023/03/14	2.1	41.70	0	0.00	41.55	2.1	24,661	0.01%
2023/03/13	1	42.20	0	0.00	42.30	1	24,935	0.00%
2023/03/10	12.1	42.75	2	42.65	42.70	10.1	25,078	0.04%
2023/03/09	0	0.00	5	43.60	43.65	-5	25,129	-0.02%
2023/03/08	3	43.42	0.1	43.65	43.75	2.9	25,940	0.01%
2023/03/06	2	43.30	0	0.00	43.60	2	26,702	0.01%
2023/03/03	0	0.00	0.3	43.00	42.90	-0.3	26,792	0.00%
2023/03/02	3	42.70	0	0.00	43.00	3	26,977	0.01%
2023/03/01	7.1	42.87	0	0.00	42.75	7.1	27,137	0.03%
2023/02/24	0	0.00	2	43.50	43.45	-2	26,962	-0.01%
2023/02/23	2	43.38	0	0.00	43.30	2	26,909	0.01%
2023/02/21	4	43.84	0	0.00	43.85	4	26,799	0.01%
2023/02/20	0.5	44.35	1	44.50	44.45	-0.6	26,879	0.00%
2023/02/17	2	43.90	5	43.81	44.00	-3	26,840	-0.01%
2023/02/16	2	43.05	0	0.00	43.05	2	26,950	0.01%
2023/02/14	2	43.43	0.1	43.50	43.60	1.9	27,665	0.01%
2023/02/07	2	42.85	0	0.00	42.80	2	27,990	0.01%
2023/02/06	9	42.92	0	0.00	42.65	9	28,020	0.03%
2023/02/03	3	43.37	0.5	43.45	43.30	2.5	27,859	0.01%
2023/02/02	0	0.00	19.1	43.99	44.05	-19.1	27,739	-0.07%
2023/02/01	0	0.00	6	42.83	43.00	-6	27,346	-0.02%
2023/01/31	0	0.00	2	42.70	42.55	-2	27,273	-0.01%
2023/01/30	4	42.35	0	0.00	42.70	4	27,171	0.01%
2023/01/16	0.5	41.90	1	42.00	41.75	-0.5	26,590	0.00%
2023/01/13	12	41.85	8	41.86	41.80	4	27,003	0.01%
2023/01/11	0	0.00	1	41.50	41.40	-1	27,226	0.00%
2023/01/10	0	0.00	0.2	41.75	41.70	-0.2	27,398	0.00%
2023/01/09	0	0.00	15.2	41.81	42.00	-15.2	27,590	-0.06%
2023/01/06	0.6	40.35	6	40.52	40.75	-5.4	27,378	-0.02%
2023/01/05	0	0.00	4	40.25	40.25	-4	28,347	-0.01%
2023/01/04	1	40.05	0	0.00	39.95	1	28,290	0.00%
2023/01/03	3	39.80	0	0.00	39.95	3	28,532	0.01%
2022/12/30	3.3	39.98	33	39.94	40.00	-29.7	28,201	-0.11%
2022/12/29	1	40.15	0	0.00	40.10	1	26,812	0.00%
2022/12/28	3	40.75	0	0.00	40.65	3	27,146	0.01%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/23	2	40.70	8	40.90	41.15	-6	28,154	-0.02%
2022/12/22	2	40.05	3.1	40.18	40.40	-1.1	28,137	0.00%
2022/12/21	3	40.00	5	40.02	40.00	-2	28,540	-0.01%
2022/12/20	2	40.10	0	0.00	40.15	2	28,645	0.01%
2022/12/19	1	40.15	1	40.20	40.15	0	28,562	0.00%
2022/12/16	1.1	40.23	0	0.00	40.20	1.1	28,483	0.00%
2022/12/13	0	0.00	1	41.25	40.95	-1	28,389	0.00%
2022/12/12	1	40.30	0	0.00	41.00	1	28,282	0.00%
2022/12/09	4.1	40.88	1	41.25	41.10	3.1	28,268	0.01%
2022/12/08	3	41.03	0	0.00	40.75	3	28,141	0.01%
2022/12/07	2.2	41.45	0	0.00	41.40	2.2	28,225	0.01%
2022/12/06	4.3	41.66	0	0.00	41.40	4.3	28,216	0.02%
2022/12/05	6.1	42.85	0	0.00	42.85	6.1	27,965	0.02%
2022/12/02	2	44.00	3	44.00	44.00	-1	27,585	0.00%
2022/12/01	3	44.10	5	44.21	44.15	-2	27,673	-0.01%
2022/11/30	3	43.90	2	43.78	43.55	1	27,240	0.00%
2022/11/29	3.1	42.18	17	42.68	43.45	-13.9	26,436	-0.05%
2022/11/28	1	41.75	0	0.00	42.00	1	26,038	0.00%
2022/11/24	0	0.00	1	42.90	42.55	-1	26,129	0.00%
2022/11/23	0	0.00	3	42.62	42.75	-3	26,779	-0.01%
2022/11/21	0.1	42.00	0	0.00	42.10	0.1	26,610	0.00%
2022/11/17	6	41.47	0	0.00	41.55	6	26,412	0.02%
2022/11/16	0	0.00	3	42.08	41.70	-3	26,379	-0.01%
2022/11/15	0	0.00	3	42.18	42.40	-3	26,222	-0.01%
2022/11/14	3	41.82	1	42.05	41.75	2	25,892	0.01%
2022/11/11	0	0.00	38.2	41.49	41.90	-38.2	25,414	-0.15%
2022/11/09	0.9	40.20	2	39.98	40.15	-1.1	24,595	0.00%
2022/11/08	17	39.55	4	39.73	39.70	13	24,398	0.05%
2022/11/07	3	39.27	3	39.32	39.55	0	24,294	0.00%
2022/11/04	7	38.75	8	38.86	38.95	-1	24,403	0.00%
2022/11/03	1	38.45	40	38.75	38.85	-39	24,406	-0.16%
2022/11/02	0	0.00	10	38.50	38.50	-10	24,309	-0.04%
2022/11/01	7	37.84	0	0.00	38.10	7	24,291	0.03%
2022/10/31	4	37.93	2	37.90	37.80	2	24,394	0.01%
2022/10/28	1	38.00	1	38.40	38.25	0	24,292	0.00%
2022/10/27	51.1	38.50	57	38.87	38.50	-6	24,119	-0.02%
2022/10/26	53	38.50	13	38.24	38.50	40	24,305	0.16%
2022/10/25	0	0.00	3	37.45	37.50	-3	24,108	-0.01%
2022/10/24	0.1	37.15	0	0.00	37.00	0.1	24,068	0.00%
2022/10/21	9	36.80	0	0.00	36.55	9	24,012	0.04%
2022/10/20	1	37.30	1	37.60	37.85	0	23,418	0.00%
2022/10/19	2	38.30	1	38.15	38.30	1	23,093	0.00%
2022/10/18	2	38.00	2	38.10	38.15	0	22,896	0.00%
2022/10/17	13	37.39	1	37.95	37.65	12	22,912	0.05%
2022/10/14	13	37.87	0	0.00	37.65	13	22,757	0.06%
2022/10/13	27	38.27	0	0.00	37.45	27	22,489	0.12%
2022/10/12	3	39.28	0	0.00	39.55	3	21,438	0.01%
2022/10/11	0	39.75	0	0.00	39.60	0	21,428	0.00%
2022/10/07	0	40.70	0	0.00	40.50	0	21,263	0.00%
2022/10/05	8	40.71	8	41.05	40.75	0	21,353	0.00%
2022/10/04	3	39.17	0	0.00	39.55	3	21,088	0.01%
2022/10/03	6	39.14	1	39.35	39.00	5	20,804	0.02%
2022/09/30	20.2	39.55	0	0.00	39.95	20.2	20,796	0.10%
2022/09/28	9.1	40.18	5	39.91	39.80	4.1	20,810	0.02%
2022/09/27	8	41.17	25	41.15	40.95	-17	20,639	-0.08%
2022/09/26	1	41.35	0	0.00	41.50	1	21,366	0.00%
2022/09/23	0	0.00	1	41.95	42.10	-1	21,834	0.00%
2022/09/22	7	41.63	0	0.00	41.65	7	22,219	0.03%
2022/09/21	5	42.68	0	0.00	42.55	5	22,120	0.02%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	5	42.75	0	0.00	42.80	5	22,159	0.02%
2022/09/15	1	42.70	2	43.33	43.10	-1	22,064	0.00%
2022/09/14	5.1	42.70	0	0.00	42.85	5.1	22,111	0.02%
2022/09/13	1	43.80	0	0.00	43.65	1	22,175	0.00%
2022/09/12	2	43.90	0	0.00	44.05	2	22,134	0.01%
2022/09/08	1	43.10	0	0.00	43.15	1	22,224	0.00%
2022/09/07	2.1	43.33	1	43.30	43.15	1.1	22,064	0.00%
2022/09/06	1	44.10	0	0.00	44.25	1	21,669	0.00%
2022/09/05	1	43.95	0	0.00	44.05	1	21,726	0.00%
2022/09/02	3	44.10	0	0.00	44.05	3	21,799	0.01%
2022/09/01	2	44.30	2	44.40	44.55	0	21,565	0.00%
2022/08/31	2	44.35	0	0.00	44.55	2	21,355	0.01%
2022/08/30	13.1	44.68	0	0.00	44.45	13.1	21,176	0.06%
2022/08/29	3	45.48	1	45.60	45.60	2	20,453	0.01%
2022/08/26	0	0.00	1	46.90	46.75	-1	20,276	0.00%
2022/08/23	3	46.35	0	0.00	46.35	3	21,202	0.01%
2022/08/22	2	46.90	6	47.20	46.85	-4	21,431	-0.02%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/15	5.8	47.31	4	47.30	47.30	1.8	22,986	0.01%
2022/08/12	2	47.15	2	47.30	47.25	0	23,091	0.00%
2022/08/11	2	47.20	1	47.15	47.20	1	23,318	0.00%
2022/08/10	2	46.35	0	0.00	46.40	2	23,541	0.01%
2022/08/09	1	46.00	0	0.00	46.10	1	23,832	0.00%
2022/08/08	0	0.00	3	46.05	46.15	-3	24,081	-0.01%
2022/08/05	0	0.00	1	45.35	45.75	-1	24,454	0.00%
2022/08/03	0	0.00	0.6	44.90	44.95	-0.6	25,328	0.00%
2022/08/02	7	44.69	0	0.00	44.85	7	25,763	0.03%
2022/08/01	1	45.40	0	0.00	45.45	1	25,797	0.00%
2022/07/29	4	45.60	1	45.80	45.50	3	25,923	0.01%
2022/07/28	1	45.50	1	45.75	45.80	0	26,137	0.00%
2022/07/26	1	45.55	0	0.00	45.60	1	25,939	0.00%
2022/07/25	0	0.00	1	45.35	45.55	-1	25,920	0.00%
2022/07/22	20	44.88	1	45.00	45.00	19	26,096	0.07%
2022/07/21	4	44.50	1	44.90	45.05	3	25,997	0.01%
2022/07/20	3	45.12	1	45.75	44.90	2	25,840	0.01%
2022/07/19	3	44.95	0	0.00	44.95	3	25,852	0.01%
2022/07/18	5	45.27	1	45.20	45.20	4	25,908	0.02%
2022/07/15	3.6	44.34	0	0.00	44.15	3.6	25,818	0.01%
2022/07/13	0	0.00	2	45.33	45.50	-2	25,681	-0.01%
2022/07/12	1	44.10	1	44.30	43.80	0	25,547	0.00%
2022/07/11	2	45.20	230	45.00	45.05	-228	25,405	-0.90%	大賣/鉅額交易
2022/07/08	14	44.85	2	44.60	44.80	12	25,391	0.05%
2022/07/07	2	44.90	0	0.00	45.05	2	25,204	0.01%
2022/07/06	8	45.80	0	0.00	44.95	8	24,767	0.03%
2022/07/05	229	47.00	0	0.00	46.75	229	24,464	0.94%	大買/鉅額交易
2022/07/04	3	45.43	3	45.80	45.50	0	24,130	0.00%
2022/07/01	2	50.10	0.4	50.70	49.70	1.6	23,435	0.01%
2022/06/30	2	52.15	0	0.00	50.90	2	22,938	0.01%
2022/06/29	4	52.55	1	53.00	52.80	3	22,573	0.01%
2022/06/28	0	0.00	1	53.90	53.80	-1	22,282	0.00%
2022/06/27	1	53.60	1	54.10	53.50	0	22,246	0.00%
2022/06/24	1	53.30	1	53.80	53.40	0	22,146	0.00%
2022/06/23	1	53.00	0	0.00	53.00	1	22,070	0.00%
2022/06/21	0	0.00	2	54.15	54.20	-2	21,818	-0.01%
2022/06/17	3	53.20	0	0.00	53.00	3	21,328	0.01%
2022/06/13	2.1	53.21	0	0.00	53.80	2.1	21,737	0.01%
2022/06/08	0	0.00	2.3	55.01	54.80	-2.3	21,644	-0.01%
2022/06/07	0	0.00	1	54.80	54.80	-1	21,762	0.00%
2022/06/06	1	54.90	0	0.00	54.80	1	21,784	0.00%
2022/06/01	0	0.00	0.1	55.20	54.70	-0.1	22,979	0.00%
2022/05/31	1.4	54.40	2.2	55.10	55.70	-0.8	22,896	0.00%
2022/05/30	0	0.00	1.4	53.99	54.00	-1.4	22,429	-0.01%
2022/05/27	2	52.30	2	52.40	52.60	0	22,288	0.00%
2022/05/26	6	52.17	1	52.00	51.50	5	22,215	0.02%
2022/05/25	3	51.07	0	0.00	51.40	3	22,592	0.01%
2022/05/24	2	52.10	0	0.00	52.00	2	22,536	0.01%
2022/05/20	1	53.10	2	52.95	52.90	-1	22,422	0.00%
2022/05/19	4	52.93	0	0.00	52.70	4	22,386	0.02%
2022/05/18	12	53.03	11.4	54.42	54.10	0.6	22,267	0.00%
2022/05/17	4	52.58	1	52.50	52.60	3	22,037	0.01%
2022/05/16	4	53.70	1.6	53.18	53.20	2.4	21,829	0.01%
2022/05/13	5	54.00	2	54.35	54.30	3	21,687	0.01%
2022/05/12	5	54.82	4	54.63	54.10	1	21,631	0.00%
2022/05/11	7	56.70	0	0.00	56.20	7	21,071	0.03%
2022/05/10	3	57.57	1	58.20	58.00	2	20,754	0.01%
2022/05/09	8	59.15	0	0.00	58.70	8	20,458	0.04%
2022/05/06	2	61.00	1.1	61.49	61.20	1	20,385	0.00%
2022/05/05	0	0.00	0.1	62.60	62.30	-0.1	20,764	0.00%
2022/05/04	0	0.00	0	62.50	62.90	0	20,627	0.00%
2022/04/29	5	62.36	0	0.00	62.50	5	21,850	0.02%
2022/04/27	1	62.40	0	0.00	62.00	1	22,558	0.00%
2022/04/25	0	0.00	0.4	63.30	63.80	-0.4	23,163	0.00%
2022/04/22	0	0.00	1	64.20	64.20	-1	23,431	0.00%
2022/04/21	0	0.00	2	63.30	63.90	-2	24,414	-0.01%
2022/04/19	2	63.10	0	0.00	62.70	2	26,378	0.01%
2022/04/18	0	0.00	1	62.90	62.80	-1	27,777	0.00%
2022/04/14	0	0.00	7	64.84	64.70	-7	27,884	-0.03%
2022/04/13	0	0.00	1.6	65.29	65.40	-1.6	27,974	-0.01%
2022/04/06	0.2	64.90	0	0.00	65.50	0.2	28,488	0.00%
2022/04/01	15.7	64.86	10	65.00	65.00	5.7	28,650	0.02%
2022/03/30	0	0.00	2	64.45	64.40	-2	28,688	-0.01%
2022/03/28	1	62.90	0	0.00	63.30	1	28,632	0.00%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/24	1	63.80	1	64.30	64.30	0	28,745	0.00%
2022/03/23	3	64.80	4	64.53	64.80	-1	28,715	0.00%
2022/03/21	0	0.00	1	63.30	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	3	63.33	63.30	-3	28,550	-0.01%
2022/03/17	0	0.00	2	63.20	63.10	-2	28,392	-0.01%
2022/03/16	2	61.50	1	61.90	62.00	1	28,028	0.00%
2022/03/15	4	61.00	0	0.00	61.30	4	27,888	0.01%
2022/03/11	0	0.00	3	60.40	60.30	-3	28,019	-0.01%
2022/03/10	0	0.00	1	60.20	60.30	-1	28,069	0.00%
2022/03/09	2	59.10	0	0.00	59.00	2	27,951	0.01%
2022/03/08	1	58.50	15	58.50	58.50	-14	27,980	-0.05%
2022/03/07	0	0.00	7	59.17	59.40	-7	27,493	-0.03%
2022/03/04	0	0.00	1	61.30	61.20	-1	27,369	0.00%
2022/03/03	0	0.00	2	62.40	62.10	-2	27,473	-0.01%
2022/03/02	2	62.00	5	61.90	62.00	-3	28,000	-0.01%
2022/02/25	2	61.90	0	0.00	62.30	2	27,836	0.01%
2022/02/24	1	63.00	2	63.20	63.00	-1	27,194	0.00%
2022/02/23	1	63.80	0	0.00	63.70	1	26,972	0.00%
2022/02/22	2	63.60	4	63.53	63.70	-2	27,302	-0.01%
2022/02/18	1	64.20	0	0.00	64.60	1	28,908	0.00%
2022/02/16	5	64.54	0	0.00	64.80	5	29,058	0.02%
2022/02/15	0	0.00	2	64.60	64.30	-2	29,080	-0.01%
2022/02/14	3	63.93	0	0.00	64.20	3	28,997	0.01%
2022/02/11	1	65.20	0	0.00	65.60	1	28,556	0.00%
2022/02/10	2	65.25	0	0.00	65.80	2	28,542	0.01%
2022/02/09	0	0.00	5.1	65.92	66.00	-5.1	28,438	-0.02%
2022/02/08	1	65.40	11	66.30	66.00	-10	28,310	-0.04%
2022/02/07	19	65.08	6	65.40	65.70	13	28,037	0.05%
2022/01/26	7.1	63.49	7	63.37	63.30	0.1	27,436	0.00%
2022/01/25	33	62.87	8	62.69	63.00	25	27,281	0.09%
2022/01/24	3	64.00	10	64.00	64.30	-7	26,533	-0.03%
2022/01/21	6	64.55	2	64.40	64.40	4	26,308	0.02%
2022/01/20	1	66.00	13	65.44	65.80	-12	25,817	-0.05%
2022/01/19	15	66.05	2	66.10	66.10	13	25,418	0.05%
2022/01/18	14	66.61	25	66.74	66.90	-11	25,119	-0.04%
2022/01/17	39	67.17	27	67.05	66.50	12	24,722	0.05%
2022/01/14	45	67.49	35	67.79	67.70	10	24,258	0.04%
2022/01/13	24	66.81	24	67.17	67.40	0	23,316	0.00%
2022/01/12	16	64.89	0	0.00	64.70	16	21,953	0.07%
2022/01/11	20	64.11	15	63.53	64.50	5	21,511	0.02%
2022/01/10	1	61.90	0	0.00	62.10	1	20,409	0.00%
2022/01/07	4	62.05	0	0.00	62.00	4	20,966	0.02%
2022/01/06	1	61.60	0	0.00	62.00	1	20,926	0.00%
2022/01/04	1	61.60	0	0.00	62.00	1	21,301	0.00%
2022/01/03	2	61.90	6	62.17	61.60	-4	21,247	-0.02%
2021/12/30	3	62.57	0	0.00	62.50	3	21,312	0.01%
2021/12/29	1	62.70	7	63.10	63.00	-6	21,562	-0.03%
2021/12/28	3	62.20	7.3	61.94	62.30	-4.3	21,270	-0.02%
2021/12/27	0	0.00	6	61.40	61.30	-6	21,022	-0.03%
2021/12/24	0	0.00	22	61.05	61.10	-22	21,269	-0.10%
2021/12/23	2	60.30	0	0.00	60.50	2	21,191	0.01%
2021/12/22	0	0.00	5	60.30	60.30	-5	21,569	-0.02%
2021/12/16	6	60.10	0	0.00	60.30	6	22,181	0.03%
2021/12/15	1	59.90	0	0.00	59.80	1	23,144	0.00%
2021/12/14	0.8	60.20	1	60.30	60.20	-0.2	23,418	0.00%
2021/12/13	3	60.70	7	61.20	60.70	-4	23,489	-0.02%
2021/12/10	1	60.50	1	60.50	60.50	0	23,478	0.00%
2021/12/09	0	0.00	3	60.43	60.70	-3	23,745	-0.01%
2021/12/08	0	0.00	6	60.83	60.70	-6	24,282	-0.02%
2021/12/06	1	60.00	0	0.00	60.00	1	24,185	0.00%
2021/12/03	3	59.87	3.2	59.94	59.90	-0.2	24,450	0.00%
2021/12/02	0.1	59.60	0	0.00	59.50	0.1	24,487	0.00%
2021/12/01	0	0.00	2	59.50	59.90	-2	24,530	-0.01%
2021/11/30	3	59.80	2	59.40	60.00	1	24,737	0.00%
2021/11/29	2	59.50	0	0.00	59.30	2	24,589	0.01%
2021/11/26	6	60.48	0	0.00	60.20	6	24,564	0.02%
2021/11/24	3	61.60	2	61.70	61.10	1	25,499	0.00%
2021/11/23	9	61.12	0	0.00	60.80	9	26,165	0.03%
2021/11/22	12	61.36	4	61.10	61.10	8	26,300	0.03%
2021/11/19	0.1	62.00	6	62.22	61.80	-5.9	26,148	-0.02%
2021/11/18	9	62.39	17	63.26	63.00	-8	26,009	-0.03%
2021/11/17	31.5	61.56	44	60.93	62.20	-12.5	25,582	-0.05%
2021/11/16	0	0.00	3	60.00	60.00	-3	24,753	-0.01%
2021/11/15	10	59.90	7	59.59	59.70	3	25,028	0.01%
2021/11/12	23	59.01	3	58.87	58.90	20	25,037	0.08%
2021/11/11	1	58.50	22	58.50	58.60	-21	25,109	-0.08%
2021/11/10	1	58.50	9.1	58.50	58.60	-8.1	25,537	-0.03%
2021/11/08	5	58.60	1	58.50	58.70	4	26,117	0.02%
2021/11/03	5	57.70	25.4	57.50	57.60	-20.4	27,081	-0.08%
2021/11/02	2	57.65	0	0.00	57.40	2	27,239	0.01%
2021/11/01	1	57.90	0	0.00	57.60	1	27,260	0.00%
2021/10/29	2	57.70	10	57.80	58.10	-8	27,334	-0.03%
2021/10/28	16	58.28	1	58.40	58.10	15	27,308	0.05%
2021/10/27	5	58.52	0	0.00	58.70	5	27,635	0.02%
2021/10/26	20	59.08	10	59.00	59.10	10	27,866	0.04%
2021/10/25	0	0.00	5	58.20	58.40	-5	28,078	-0.02%
2021/10/22	9	58.52	0	0.00	58.30	9	29,110	0.03%
2021/10/21	0	0.00	3	58.70	58.70	-3	29,638	-0.01%
2021/10/19	0	0.00	2	59.15	58.40	-2	31,486	-0.01%
2021/10/18	0	0.00	20	58.96	58.70	-20	32,501	-0.06%
2021/10/15	10	58.50	17	57.58	58.30	-7	32,787	-0.02%
2021/10/14	0	0.00	1	56.80	56.60	-1	33,317	0.00%
2021/10/13	2.2	55.95	0	0.00	56.20	2.2	33,994	0.01%
2021/10/12	1.1	55.92	0	0.00	56.40	1.1	34,767	0.00%
2021/10/06	2	56.50	0	0.00	57.10	2	36,388	0.01%
2021/10/05	3	56.00	0	56.60	56.40	3	37,311	0.01%
2021/10/04	10	56.60	0	0.00	56.60	10	37,369	0.03%
2021/10/01	2.2	57.05	0	0.00	56.90	2.2	37,567	0.01%
2021/09/30	0.2	58.00	0	0.00	57.90	0.2	37,394	0.00%
2021/09/29	0.4	57.70	0	0.00	58.00	0.4	37,382	0.00%
2021/09/27	0	0.00	2	58.40	58.70	-2	36,833	-0.01%
2021/09/24	1	58.00	0	0.00	57.80	1	36,647	0.00%
2021/09/22	6	56.50	0	0.00	56.80	6	36,863	0.02%
2021/09/17	3	59.07	0	0.00	58.90	3	35,916	0.01%
2021/09/16	1	60.00	5	60.20	59.70	-4	35,754	-0.01%
2021/09/14	12	60.08	0	0.00	59.80	12	36,050	0.03%
2021/09/13	4	60.20	15	60.02	59.90	-11	35,934	-0.03%
2021/09/10	2	59.20	4.2	59.14	59.20	-2.2	36,179	-0.01%
2021/09/08	2	58.01	0.5	58.50	58.50	1.5	36,458	0.00%
2021/09/06	0	0.00	30	59.60	59.20	-30	36,440	-0.08%
2021/09/03	11	59.54	3	59.50	59.60	8	36,509	0.02%
2021/09/02	0	0.00	2	58.70	58.70	-2	36,261	-0.01%
2021/09/01	1	59.70	0	0.00	59.20	1	36,128	0.00%
2021/08/31	1	59.60	13	59.51	59.60	-12	35,983	-0.03%
2021/08/30	4	58.53	16.6	58.75	59.50	-12.6	35,573	-0.04%
2021/08/27	15	57.50	5	57.54	57.70	10	34,791	0.03%
2021/08/26	10	56.20	0	0.00	56.00	10	34,212	0.03%
2021/08/25	1.5	55.93	0	0.00	56.00	1.5	34,213	0.00%
2021/08/24	1	55.50	1	55.30	55.80	0	34,194	0.00%
2021/08/23	1	55.10	1	55.40	55.10	0	34,292	0.00%
2021/08/20	0	0.00	1	53.70	53.70	-1	34,591	0.00%
2021/08/19	0.1	54.02	0	0.00	53.80	0.1	35,416	0.00%
2021/08/16	1	54.00	0	0.00	54.30	1	35,474	0.00%
2021/08/13	1	55.00	0	0.00	55.00	1	36,182	0.00%
2021/08/12	0	0.00	17	56.50	56.00	-17	36,421	-0.05%
2021/08/11	0	0.00	1	56.00	56.00	-1	37,296	0.00%
2021/08/09	0	0.00	18.2	55.08	55.20	-18.2	38,888	-0.05%
2021/08/03	3	55.13	0	0.00	55.40	3	44,489	0.01%
2021/08/02	1	55.09	2	54.85	55.80	-1	45,914	0.00%
2021/07/30	1	54.31	0	0.00	54.30	1	46,113	0.00%
2021/07/29	11	54.76	1	54.70	54.80	10	46,829	0.02%
2021/07/28	12	53.83	0	0.00	53.80	12	47,764	0.03%
2021/07/27	7	55.31	10	55.60	55.00	-3	47,571	-0.01%
2021/07/26	10	57.37	90	58.30	56.20	-80	48,078	-0.17%
2021/07/23	105.5	60.27	3	59.77	60.30	102.5	47,224	0.22%	大買/鉅額交易
2021/07/22	7	59.91	3	60.40	60.10	4	46,760	0.01%
2021/07/21	2	58.15	6	58.03	58.30	-4	46,106	-0.01%
2021/07/20	6	58.33	1	59.00	57.90	5	46,010	0.01%
2021/07/19	26	60.28	23	60.35	59.70	3	45,057	0.01%
2021/07/16	24	59.48	21.4	59.02	59.80	2.6	44,842	0.01%
2021/07/15	19.5	58.06	12.6	58.40	58.10	7	44,376	0.02%
2021/07/14	32	57.06	0	0.00	57.00	32	44,314	0.07%
2021/07/13	0	0.00	2	56.50	56.10	-2	44,523	0.00%
2021/07/12	2	56.00	14.1	57.31	55.70	-12.1	44,050	-0.03%
2021/07/09	5	53.70	0	0.00	53.80	5	43,356	0.01%
2021/07/05	0.1	54.00	4	54.30	54.20	-3.9	44,023	-0.01%
2021/07/01	0	0.00	10	54.30	53.90	-10	44,129	-0.02%
2021/06/30	0	0.00	3	53.90	53.90	-3	44,225	-0.01%
2021/06/29	10	53.60	0	0.00	53.70	10	44,258	0.02%
2021/06/28	0	0.00	21	54.30	54.30	-21	44,316	-0.05%
2021/06/25	0	0.00	1	54.50	54.30	-1	44,617	0.00%
2021/06/24	10	53.60	0	0.00	53.80	10	44,881	0.02%
2021/06/23	0	0.00	6	53.55	54.10	-6	45,398	-0.01%
2021/06/22	0	0.00	3	52.70	52.60	-3	45,248	-0.01%
2021/06/21	9	52.08	0	0.00	52.00	9	45,507	0.02%
2021/06/17	10	54.10	0	0.00	54.00	10	45,680	0.02%
2021/06/16	2	54.20	0	0.00	54.30	2	46,507	0.00%
2021/06/11	0	0.00	3	54.67	54.50	-3	46,897	-0.01%
2021/06/10	0	0.00	2	54.50	54.70	-2	46,959	0.00%
2021/06/09	0	0.00	6	54.05	54.30	-6	47,718	-0.01%
2021/06/07	1	54.50	2	53.90	54.70	-1	49,977	0.00%
2021/06/04	0	0.00	2	55.00	55.00	-2	50,528	0.00%
2021/06/03	0	0.00	15	55.90	55.80	-15	51,515	-0.03%
2021/06/02	5	56.20	1	55.70	56.30	4	51,779	0.01%
2021/06/01	0	0.00	1	55.90	55.80	-1	51,618	0.00%
2021/05/31	2.1	55.79	7	56.14	55.90	-4.9	51,771	-0.01%
2021/05/28	11	54.95	6	55.25	55.50	5	51,748	0.01%
2021/05/27	0	0.00	5	53.20	54.40	-5	51,388	-0.01%
2021/05/25	1	54.20	1	54.40	54.30	0	52,113	0.00%
2021/05/24	1	53.40	0	0.00	53.90	1	52,112	0.00%
2021/05/21	7	54.17	5.1	55.07	54.20	1.9	52,164	0.00%
2021/05/20	3	53.67	5	53.72	53.30	-2	51,138	0.00%
2021/05/19	7	54.07	16.3	53.96	54.30	-9.3	50,805	-0.02%
2021/05/18	0	0.00	21	51.99	53.50	-21	50,042	-0.04%
2021/05/17	15	49.25	39	49.07	48.65	-24	49,415	-0.05%
2021/05/14	7.5	51.53	0	0.00	51.50	7.5	48,429	0.02%
2021/05/13	10	51.45	2	51.70	51.10	8	47,837	0.02%
2021/05/12	17	53.48	9	55.47	52.30	8	46,707	0.02%
2021/05/11	30	57.10	38	57.77	56.60	-8	44,799	-0.02%
2021/05/10	3	57.77	9.6	57.26	58.20	-6.6	42,722	-0.02%
2021/05/07	10	55.40	10	55.14	55.10	0	41,585	0.00%
2021/05/06	16	54.55	3.3	55.01	54.40	12.7	41,421	0.03%
2021/05/05	0	0.00	71	53.91	53.60	-71	40,596	-0.17%
2021/05/04	16	51.63	33	53.14	51.70	-17	39,590	-0.04%
2021/05/03	16	53.66	33	53.45	52.60	-17	38,914	-0.04%
2021/04/29	25	52.39	12	52.68	52.30	13	38,083	0.03%
2021/04/28	24	53.33	10	53.44	53.00	14	37,858	0.04%
2021/04/27	14	52.77	50	52.62	52.90	-36	37,854	-0.10%
2021/04/26	21	52.00	9	51.99	52.10	12	37,332	0.03%
2021/04/23	1	50.30	0	50.70	50.90	1	37,028	0.00%
2021/04/22	0	0.00	2	51.10	50.70	-2	37,188	-0.01%
2021/04/21	29.1	50.51	1	50.50	50.90	28.1	36,739	0.08%
2021/04/20	15	50.87	1	51.60	51.40	14	36,446	0.04%
2021/04/19	1	51.56	36	50.90	51.60	-35	36,139	-0.10%
2021/04/16	12	49.28	0	0.00	49.85	12	35,728	0.03%
2021/04/15	7	49.54	31	49.49	49.80	-24	36,111	-0.07%
2021/04/14	24	48.36	14	48.60	48.55	10	35,836	0.03%
2021/04/13	3	49.57	24	49.29	49.00	-21	35,813	-0.06%
2021/04/12	7	48.79	13	48.51	48.80	-6	35,490	-0.02%
2021/04/09	10	47.27	1	47.30	47.25	9	34,922	0.03%
2021/04/08	31	47.60	0	0.00	47.65	31	34,974	0.09%
2021/04/07	3	47.88	1	48.05	48.00	2	35,423	0.01%
2021/04/06	10	48.10	1	47.85	48.00	9	35,289	0.03%
2021/04/01	1	48.10	12	48.07	47.95	-11	35,054	-0.03%
2021/03/30	0	0.00	6	47.68	48.00	-6	34,421	-0.02%
2021/03/29	1	48.00	6	48.04	48.00	-5	34,025	-0.01%
2021/03/26	20	47.50	7	47.50	47.60	13	33,554	0.04%
2021/03/25	5	47.05	11	46.90	46.85	-6	32,936	-0.02%
2021/03/24	3	46.38	8	46.43	46.50	-5	32,734	-0.02%
2021/03/23	0	0.00	36	46.69	46.80	-36	32,299	-0.11%
2021/03/22	22	44.71	0	0.00	45.60	22	31,355	0.07%
2021/03/19	8	44.96	41	44.60	44.60	-33	31,210	-0.11%
2021/03/18	8	45.94	5	45.65	45.45	3	30,492	0.01%
2021/03/17	8	45.77	21	45.70	45.80	-13	30,786	-0.04%
2021/03/16	5	46.35	0.6	46.35	46.45	4.4	30,652	0.01%
2021/03/15	16	46.68	42	46.69	46.70	-26	30,476	-0.09%
2021/03/12	11	45.77	1.6	45.86	45.90	9.4	29,745	0.03%
2021/03/11	23	45.68	82	46.24	45.75	-59	29,369	-0.20%
2021/03/10	0	0.00	18	44.46	44.55	-18	27,637	-0.07%
2021/03/09	46	43.87	143.4	44.16	44.30	-97.4	27,111	-0.36%	大賣/
2021/03/08	21	42.81	15	43.13	42.90	6	26,040	0.02%
2021/03/05	0	0.00	3	42.22	42.55	-3	25,732	-0.01%
2021/03/04	0	0.00	22	42.46	42.35	-22	26,329	-0.08%
2021/03/03	1	42.40	0	0.00	42.55	1	26,140	0.00%
2021/03/02	21	42.34	2	42.60	41.90	19	25,848	0.07%
2021/02/26	43	42.58	0	0.00	41.95	43	25,574	0.17%
2021/02/25	48	43.59	23	43.29	43.60	25	24,484	0.10%
2021/02/24	2	42.80	40	42.88	42.65	-38	23,685	-0.16%
2021/02/23	14	42.42	8	42.43	42.70	6	23,411	0.03%
2021/02/22	12	41.94	1	42.25	42.05	11	23,044	0.05%
2021/02/19	11	41.70	0	0.00	41.85	11	23,212	0.05%
2021/02/18	0	0.00	26	42.32	42.20	-26	23,510	-0.11%
2021/02/17	22	41.64	9	41.63	41.95	13	23,256	0.06%
2021/02/04	2	40.50	6	40.58	40.70	-4	22,690	-0.02%
2021/02/03	0.3	40.30	10	40.40	40.30	-9.7	23,248	-0.04%
2021/02/02	15	40.14	0	0.00	40.30	15	23,781	0.06%
2021/02/01	5	40.00	0	0.00	39.90	5	23,619	0.02%
2021/01/29	5	39.95	3	40.00	39.90	2	23,454	0.01%
2021/01/28	7	40.35	0	0.00	40.10	7	23,051	0.03%
2021/01/27	3	40.60	0	0.00	40.50	3	22,758	0.01%
2021/01/26	2	40.60	0	0.00	40.50	2	22,636	0.01%
2021/01/25	0	0.00	11	40.91	41.00	-11	22,281	-0.05%
2021/01/22	3	40.55	0	0.00	40.55	3	22,278	0.01%
2021/01/20	3	41.00	40	40.85	40.65	-37	22,023	-0.17%
2021/01/19	0	0.00	1	41.35	41.35	-1	21,456	0.00%
2021/01/18	8	41.27	0	0.00	41.20	8	21,418	0.04%
2021/01/15	2	41.98	0	0.00	41.80	2	21,144	0.01%
2021/01/14	2	42.25	0	0.00	42.50	2	20,941	0.01%
2021/01/13	27	42.40	0	0.00	42.40	27	20,773	0.13%
2021/01/12	13	42.62	3	42.48	42.30	10	20,539	0.05%
2021/01/11	15	42.43	1	43.05	42.60	14	20,111	0.07%
2021/01/08	4	42.61	22	42.62	42.85	-18	19,630	-0.09%
2021/01/06	7	41.64	10	41.93	41.55	-3	18,772	-0.02%
2021/01/05	7	42.00	0.5	42.05	42.10	6.5	18,538	0.03%
2021/01/04	1	42.05	3	42.18	42.05	-2	18,450	-0.01%
2020/12/31	20	42.43	1	42.50	42.25	19	18,361	0.10%
2020/12/30	50	42.08	27	41.89	42.20	23	18,042	0.13%
2020/12/28	11	41.29	11	41.20	41.30	0	17,426	0.00%
2020/12/24	1	41.05	0	0.00	41.00	1	17,480	0.01%
2020/12/21	10	41.30	0	0.00	41.55	10	17,838	0.06%
2020/12/18	2	41.18	1	41.20	41.20	1	17,909	0.01%
2020/12/16	2	41.35	0.2	41.25	41.55	1.8	18,034	0.01%
2020/12/15	5	41.10	33	41.15	41.10	-28	18,107	-0.15%
2020/12/14	0	0.00	1	42.05	41.80	-1	18,052	-0.01%
2020/12/11	42	41.99	22	41.94	41.95	20	17,874	0.11%
2020/12/10	0	0.00	14	41.25	41.45	-14	17,252	-0.08%
2020/12/09	0	0.00	4	40.93	41.00	-4	16,918	-0.02%
2020/12/08	15	40.53	3	40.55	40.95	12	16,800	0.07%
2020/12/07	3	40.90	10	40.90	40.95	-7	16,625	-0.04%
2020/12/04	21	40.28	2	40.35	40.75	19	16,401	0.12%
2020/12/03	52	40.36	0	0.00	40.30	52	16,082	0.32%
2020/12/02	7	40.52	1	40.60	40.50	6	15,847	0.04%
2020/12/01	4	40.59	0	0.00	40.70	4	15,754	0.03%
2020/11/30	9	40.81	0	0.00	40.40	9	15,706	0.06%
2020/11/27	2	41.30	0	0.00	41.35	2	15,118	0.01%
2020/11/24	0	0.00	1	41.80	41.50	-1	15,216	-0.01%
2020/11/23	2	41.60	0	0.00	41.70	2	15,219	0.01%
2020/11/20	2	41.10	0	0.00	41.30	2	15,158	0.01%
2020/11/18	1	41.80	2	41.80	41.80	-1	14,889	-0.01%
2020/11/17	2	41.50	7	41.37	41.50	-5	14,523	-0.03%
2020/11/11	0	0.00	7	40.80	41.25	-7	13,958	-0.05%
2020/11/10	0	0.00	25.3	40.28	40.40	-25.3	13,287	-0.19%
2020/11/09	2	39.60	0	0.00	39.60	2	12,736	0.02%
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/05	0	0.00	3	39.05	39.20	-3	12,944	-0.02%
2020/11/04	1	38.55	6	38.90	39.15	-5	13,025	-0.04%
2020/11/03	1	38.85	15	38.89	38.90	-14	12,916	-0.11%
2020/11/02	20	38.45	11	38.54	38.65	9	12,939	0.07%
2020/10/29	1	38.20	0	0.00	38.15	1	12,795	0.01%
2020/10/27	2	38.68	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0	0.00	2	38.88	38.95	-2	13,285	-0.02%
2020/10/16	4	38.16	0	0.00	38.15	4	13,761	0.03%
2020/10/15	5	38.28	0	0.00	38.20	5	13,918	0.04%
2020/10/13	6	38.57	0	0.00	38.45	6	13,800	0.04%
2020/10/12	5	38.30	0	0.00	38.60	5	13,841	0.04%
2020/10/08	4	38.40	0	0.00	38.45	4	13,875	0.03%
2020/10/06	1	38.75	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.45	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.65	0	0.00	38.60	1	14,128	0.01%
2020/09/29	1	38.70	1	38.80	38.70	0	14,196	0.00%
2020/09/28	0	0.00	52	38.40	38.55	-52	14,372	-0.36%
2020/09/24	57	38.01	0	0.00	38.00	57	14,574	0.39%
2020/09/23	3	38.70	0	0.00	39.00	3	14,327	0.02%
2020/09/21	13	39.24	0	0.00	39.10	13	14,877	0.09%
2020/09/18	0	0.00	20	39.60	39.50	-20	14,881	-0.13%
2020/09/15	1	40.00	0	0.00	40.10	1	14,830	0.01%
2020/09/14	0	0.00	2	39.85	40.10	-2	14,989	-0.01%
2020/09/11	20	39.75	2	39.93	39.90	18	15,115	0.12%
2020/09/09	1	39.15	1	39.50	39.45	0	15,487	0.00%
2020/09/07	2	39.43	0	0.00	39.35	2	15,853	0.01%
2020/09/04	7	39.49	15	39.50	39.45	-8	16,308	-0.05%
2020/09/02	1	39.55	0	0.00	39.55	1	16,465	0.01%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.85	0	0.00	39.85	1	16,599	0.01%
2020/08/21	0	0.00	2.1	39.95	39.85	-2.1	17,819	-0.01%
2020/08/20	1	39.70	0	0.00	39.80	1	17,855	0.01%
2020/08/19	3	40.87	1	40.75	40.55	2	17,898	0.01%
2020/08/18	12	40.52	0	0.00	40.60	12	17,722	0.07%
2020/08/13	0	0.00	1	40.50	40.70	-1	17,963	-0.01%
2020/08/12	0	0.00	3	40.38	40.45	-3	17,944	-0.02%
2020/08/11	0	0.00	1	40.00	39.95	-1	17,791	-0.01%
2020/08/10	1	40.45	4	40.33	40.45	-3	17,663	-0.02%
2020/08/07	2	39.95	0	0.00	39.85	2	17,607	0.01%
2020/08/06	0	0.00	2	40.23	40.20	-2	17,597	-0.01%
2020/08/04	0.1	39.80	0	0.00	39.80	0.1	17,688	0.00%
2020/07/31	2	39.68	0	39.80	39.60	2	17,563	0.01%
2020/07/30	3	40.03	0.5	40.10	40.10	2.5	17,425	0.01%
2020/07/29	0	0.00	2	40.03	40.10	-2	17,321	-0.01%
2020/07/28	6	39.75	0	0.00	39.65	6	17,566	0.03%
2020/07/27	1	40.05	1	40.25	39.75	0	17,939	0.00%
2020/07/24	1	40.15	2	40.20	40.10	-1	18,009	-0.01%
2020/07/21	3	40.47	0	0.00	40.40	3	17,927	0.02%
2020/07/16	5	40.65	0	0.00	40.55	5	17,975	0.03%
2020/07/13	2	40.55	15	40.80	40.95	-13	18,211	-0.07%
2020/07/10	0	0.00	6	40.41	40.25	-6	18,277	-0.03%
2020/07/09	0	0.00	0.7	40.60	40.60	-0.7	18,417	0.00%
2020/07/07	5	40.95	0	0.00	40.95	5	18,681	0.03%
2020/07/06	0	0.00	1	40.90	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	2	40.45	40.75	-2	18,579	-0.01%
2020/07/01	3	40.27	2	40.40	40.35	1	18,993	0.01%
2020/06/30	12	42.00	0	41.85	41.85	12	18,782	0.06%
2020/06/29	2	41.90	0	0.00	41.90	2	18,456	0.01%
2020/06/24	2	42.30	0	0.00	42.20	2	18,341	0.01%
2020/06/23	0	0.00	12	42.26	42.30	-12	18,481	-0.06%
2020/06/18	0	0.00	5	42.10	42.15	-5	18,626	-0.03%
2020/06/15	5	41.21	2	41.38	40.90	3	19,490	0.02%
2020/06/12	2	40.35	0	0.00	40.70	2	19,726	0.01%
2020/06/10	0	0.00	3	42.32	42.35	-3	20,108	-0.01%
2020/06/09	0	0.00	1	42.00	42.00	-1	20,714	0.00%
2020/06/08	0	0.00	4	41.95	41.90	-4	21,246	-0.02%
2020/06/05	2	41.60	1	41.65	41.60	1	21,311	0.00%
2020/06/04	1	41.55	24	41.47	41.55	-23	21,536	-0.11%
2020/06/03	1	41.00	10	41.13	41.40	-9	21,897	-0.04%
2020/06/02	0	0.00	1	40.45	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	1	40.25	40.25	-1	21,626	0.00%
2020/05/29	2	39.35	3	39.75	40.05	-1	21,638	0.00%
2020/05/26	0	0.00	3	39.65	39.90	-3	22,372	-0.01%
2020/05/25	1	38.90	0	0.00	39.15	1	22,190	0.00%
2020/05/22	3	39.35	1	39.55	39.25	2	22,264	0.01%
2020/05/21	0	0.00	1	39.85	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	12	39.60	39.65	-12	22,296	-0.05%
2020/05/19	0	0.00	4	39.58	39.45	-4	22,238	-0.02%
2020/05/15	1	39.30	0	0.00	39.05	1	22,160	0.00%
2020/05/14	3	39.30	0	0.00	39.15	3	22,118	0.01%
2020/05/13	10	39.45	0	0.00	39.55	10	22,045	0.05%
2020/05/12	1	39.35	4	39.50	39.60	-3	22,039	-0.01%
2020/05/11	1	39.80	6	39.82	39.60	-5	22,106	-0.02%
2020/05/08	6	39.27	4	39.36	39.25	2	22,176	0.01%
2020/05/07	5.9	38.88	1	39.20	38.85	4.9	22,167	0.02%
2020/05/06	7	38.71	3	38.93	38.80	4	22,195	0.02%
2020/05/04	19	38.82	9	38.97	38.80	10	22,279	0.04%
2020/04/30	1	39.65	78	39.53	39.90	-77	22,046	-0.35%
2020/04/29	0	0.00	2	38.68	38.45	-2	21,797	-0.01%
2020/04/28	3	38.13	0	0.00	38.00	3	21,841	0.01%
2020/04/27	0	0.00	8	37.76	38.00	-8	22,663	-0.04%
2020/04/24	2	37.13	0	0.00	37.05	2	22,655	0.01%
2020/04/23	2	37.15	3	37.42	37.25	-1	22,786	0.00%
2020/04/22	1	37.20	0	0.00	37.20	1	22,804	0.00%
2020/04/21	5	37.11	5	37.05	37.00	0	22,784	0.00%
2020/04/20	2	38.05	0	38.15	38.00	2	22,772	0.01%
2020/04/17	1	38.15	4	38.31	38.20	-3	23,025	-0.01%
2020/04/16	2	37.65	5	37.75	37.80	-3	22,915	-0.01%
2020/04/15	3	38.18	5	38.10	38.30	-2	22,791	-0.01%
2020/04/14	1	37.95	3	37.93	38.00	-2	22,766	-0.01%
2020/04/13	3	37.45	5	37.50	37.40	-2	22,579	-0.01%
2020/04/10	18	37.55	7.1	37.56	37.80	11	22,597	0.05%
2020/04/09	4	36.16	1	36.10	36.20	3	22,305	0.01%
2020/04/08	0	0.00	1	35.90	35.75	-1	22,189	0.00%
2020/04/07	2	35.28	0	0.00	35.35	2	21,984	0.01%
2020/04/06	2	35.18	0	0.00	35.05	2	21,787	0.01%
2020/04/01	0	0.00	1	35.40	35.25	-1	21,471	0.00%
2020/03/31	0	0.00	2	35.93	35.30	-2	21,392	-0.01%
2020/03/30	1	35.05	1	35.80	35.80	0	21,116	0.00%
2020/03/27	1	36.00	2	35.88	35.80	-1	20,967	0.00%
2020/03/25	0.1	35.40	1	35.40	35.30	-0.9	20,728	0.00%
2020/03/24	0	0.00	1	35.10	34.65	-1	20,552	0.00%
2020/03/23	1	34.15	0	0.00	34.15	1	20,477	0.00%
2020/03/20	4.1	34.96	2	35.58	35.10	2.1	20,413	0.01%
2020/03/19	0.1	34.05	3	33.93	34.00	-3	19,997	-0.01%
2020/03/18	10	35.04	2	34.90	34.65	8	19,782	0.04%
2020/03/17	4	34.94	4	35.40	35.00	0	19,559	0.00%
2020/03/16	6	36.03	0	0.00	35.80	6	19,289	0.03%
2020/03/13	7	35.72	1	35.95	37.00	6	18,926	0.03%
2020/03/12	16	37.68	1	37.70	37.50	15	18,171	0.08%
2020/03/11	3	38.72	0	0.00	38.60	3	17,595	0.02%
2020/03/10	70	39.00	0	0.00	39.00	70	17,509	0.40%
2020/03/09	3	38.85	8	38.60	38.55	-5	17,666	-0.03%
2020/03/06	16	39.51	16	39.55	39.50	0	16,962	0.00%
2020/03/05	26	40.10	70	40.15	40.15	-44	16,604	-0.26%
2020/03/04	0.6	40.00	0	0.00	39.75	0.6	16,734	0.00%
2020/03/03	1	39.85	0	0.00	39.80	1	16,625	0.01%
2020/03/02	77	39.55	0	0.00	39.50	77	16,401	0.47%
2020/02/27	13	40.32	1	40.20	40.05	12	16,358	0.07%
2020/02/26	5	40.46	0	0.00	40.65	5	15,944	0.03%
2020/02/25	1	40.80	0	0.00	40.70	1	15,823	0.01%
2020/02/24	3	40.83	0	0.00	40.85	3	15,822	0.02%
2020/02/21	1	41.30	0	0.00	41.30	1	15,705	0.01%
2020/02/20	0	0.00	2	41.70	41.60	-2	15,756	-0.01%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	5	41.35	0	0.00	41.40	5	15,918	0.03%
2020/02/12	0	0.00	1	42.00	41.80	-1	16,482	-0.01%
2020/02/11	0	0.00	4	41.60	41.65	-4	16,604	-0.02%
2020/02/10	5	40.88	0	0.00	40.90	5	17,085	0.03%
2020/02/07	1	41.05	1	41.05	41.05	0	18,245	0.00%
2020/02/06	0	0.00	2	41.45	41.50	-2	18,469	-0.01%
2020/02/05	0	0.00	1.7	40.94	40.95	-1.7	18,523	-0.01%
2020/02/04	1	40.10	1	40.70	40.70	0	18,629	0.00%
2020/02/03	4	40.00	11	39.96	40.20	-7	18,821	-0.04%
2020/01/31	4	40.75	0	0.00	40.65	4	18,706	0.02%
2020/01/30	16	41.20	24	41.24	40.60	-8	18,516	-0.04%
2020/01/20	2	43.05	3	43.10	43.10	-1	17,715	-0.01%
2020/01/17	0.6	43.00	3	42.98	43.10	-2.4	17,677	-0.01%
2020/01/15	2	42.85	0	0.00	42.90	2	17,693	0.01%
2020/01/14	1	42.70	3	43.05	42.85	-2	17,768	-0.01%
2020/01/13	21	42.72	8	42.81	42.85	13	17,602	0.07%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/08	2	41.93	16	41.85	41.80	-14	17,684	-0.08%
2020/01/07	2	42.33	13	42.25	42.20	-11	17,626	-0.06%
2020/01/06	2	42.50	1	42.35	42.25	1	17,702	0.01%
2020/01/03	7	42.61	1.2	42.79	42.80	5.8	17,577	0.03%
2020/01/02	2	42.65	0	0.00	42.55	2	17,567	0.01%
2019/12/31	1	42.55	0	0.00	42.55	1	17,551	0.01%
2019/12/30	2	42.65	0	0.00	42.70	2	17,595	0.01%
2019/12/27	2	42.60	0	0.00	42.70	2	17,644	0.01%
2019/12/26	1	42.55	0	0.00	42.65	1	17,649	0.01%
2019/12/25	1	42.65	3	42.55	42.60	-2	17,752	-0.01%
2019/12/24	1	42.65	12	42.70	42.65	-11	17,858	-0.06%
2019/12/19	3	42.70	3	42.70	42.70	0	17,911	0.00%
2019/12/18	0	0.00	3	43.00	43.00	-3	17,810	-0.02%
2019/12/17	0	0.00	7	42.77	42.95	-7	17,822	-0.04%
2019/12/16	0	0.00	17	42.81	42.90	-17	17,741	-0.10%
2019/12/13	8	42.88	1	42.80	42.90	7	17,562	0.04%
2019/12/12	3	42.65	7	42.48	42.45	-4	17,156	-0.02%
2019/12/11	11	41.86	6	42.17	42.40	5	16,948	0.03%
2019/12/10	22	41.55	4	41.59	41.70	18	16,686	0.11%
2019/12/09	1	41.30	0.2	41.40	41.30	0.8	16,725	0.01%
2019/12/06	12	41.25	1	41.25	41.25	11	16,803	0.07%
2019/12/05	11	41.45	3	41.53	41.50	8	16,719	0.05%
2019/12/04	17	41.37	28.1	41.34	41.30	-11.1	16,638	-0.07%
2019/12/02	0	0.00	5	41.57	41.65	-5	16,325	-0.03%
2019/11/29	2	41.95	2	42.00	41.70	0	16,305	0.00%
2019/11/28	0	0.00	3	42.42	42.35	-3	16,108	-0.02%
2019/11/27	1	42.10	5	42.28	42.30	-4	16,237	-0.02%
2019/11/26	0	0.00	14	42.40	42.00	-14	16,257	-0.09%
2019/11/25	0	0.00	2	42.50	42.50	-2	15,681	-0.01%
2019/11/22	10	42.00	1	42.40	42.40	9	15,745	0.06%
2019/11/21	2	42.03	0	0.00	42.05	2	15,785	0.01%
2019/11/19	0	0.00	8	42.60	42.70	-8	15,676	-0.05%
2019/11/18	1	42.70	2	42.75	42.75	-1	15,622	-0.01%
2019/11/15	2	42.53	0	0.00	42.55	2	15,615	0.01%
2019/11/14	2	42.23	0	0.00	42.15	2	15,650	0.01%
2019/11/13	1	42.75	2	42.40	42.35	-1	16,314	-0.01%
2019/11/12	1	42.70	3	43.05	42.80	-2	16,422	-0.01%
2019/11/11	16	42.56	4	42.60	42.25	12	16,218	0.07%
2019/11/08	3	43.10	2	42.65	42.70	1	16,126	0.01%
2019/11/07	15	43.25	12	43.43	42.90	3	15,987	0.02%
2019/11/06	12	42.46	23	42.22	43.00	-11	15,346	-0.07%
2019/11/05	10	41.30	16	41.30	41.45	-6	14,376	-0.04%
2019/11/04	5	40.95	1	40.95	40.95	4	14,252	0.03%
2019/11/01	4	40.25	0	0.00	40.10	4	14,271	0.03%
2019/10/31	4	40.75	0	0.00	40.30	4	14,303	0.03%
2019/10/30	2	40.95	0	0.00	40.85	2	14,093	0.01%
2019/10/29	0	0.00	1	41.20	41.15	-1	14,014	-0.01%
2019/10/28	6	41.02	0	0.00	41.00	6	13,915	0.04%
2019/10/25	0	0.00	1	41.05	41.00	-1	13,828	-0.01%
2019/10/22	0	0.00	2	41.53	41.50	-2	13,627	-0.01%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/16	1	41.10	1	40.95	41.10	0	13,435	0.00%
2019/10/08	40	40.64	0	0.00	40.50	40	13,540	0.30%
2019/10/03	2	40.43	0	0.00	40.30	2	13,615	0.01%
2019/10/01	0	0.00	2	41.25	41.25	-2	13,634	-0.01%
2019/09/27	2	40.98	0	0.00	40.90	2	13,616	0.01%
2019/09/23	4	41.30	0	0.00	41.15	4	14,358	0.03%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/17	2	41.45	4	41.61	41.65	-2	14,537	-0.01%
2019/09/16	0	0.00	1	41.60	41.55	-1	14,558	-0.01%
2019/09/11	0	0.00	1	41.60	41.40	-1	14,658	-0.01%
2019/09/10	0	0.00	5	41.40	41.40	-5	14,594	-0.03%
2019/09/09	1	41.10	6	41.03	40.95	-5	14,497	-0.03%
2019/09/06	0	0.00	4	40.68	40.80	-4	14,462	-0.03%
2019/09/05	0	0.00	16	40.30	40.50	-16	14,418	-0.11%
2019/09/03	0	0.00	2	40.10	39.80	-2	14,539	-0.01%
2019/08/30	16	40.15	0	0.00	40.15	16	14,765	0.11%
2019/08/28	0	0.00	4	39.90	39.95	-4	14,763	-0.03%
2019/08/22	0	0.00	16	39.45	39.45	-16	14,954	-0.11%
2019/08/19	0	0.00	3	40.03	40.00	-3	16,339	-0.02%
2019/08/16	42	39.72	29	39.89	39.55	13	16,312	0.08%
2019/08/15	5	39.43	0	0.00	39.35	5	15,763	0.03%
2019/08/13	6	39.92	40	39.85	39.80	-34	16,024	-0.21%
2019/08/12	25	40.30	0	0.00	40.00	25	16,218	0.15%
2019/08/07	10	39.75	2	39.70	39.80	8	16,841	0.05%
2019/08/06	7	39.41	4	39.75	39.90	3	17,733	0.02%
2019/08/05	5	39.98	3	40.00	39.95	2	18,089	0.01%
2019/08/02	23	40.11	0	0.00	40.10	23	18,151	0.13%
2019/08/01	7	40.55	1	40.50	40.50	6	18,301	0.03%
2019/07/31	0	0.00	5	40.93	40.80	-5	18,319	-0.03%
2019/07/30	5	41.23	0	0.00	41.10	5	18,294	0.03%
2019/07/26	3	41.13	0	0.00	41.15	3	18,848	0.02%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/22	0	0.00	40	41.25	41.40	-40	19,369	-0.21%
2019/07/18	40	41.24	40	41.15	41.10	0	19,312	0.00%
2019/07/17	4	41.40	0	0.00	41.30	4	19,217	0.02%
2019/07/16	41	41.60	0	0.00	41.55	41	18,975	0.22%
2019/07/15	3	41.58	1	41.90	41.65	2	18,852	0.01%
2019/07/12	1	41.60	1	41.80	41.60	0	18,882	0.00%
2019/07/11	4	42.03	2	42.10	41.95	2	18,952	0.01%
2019/07/10	1	42.25	0	0.00	42.20	1	19,114	0.01%
2019/07/09	1	42.00	0	0.00	41.85	1	19,150	0.01%
2019/07/08	5	42.20	0	0.00	41.95	5	19,251	0.03%
2019/07/02	0	0.00	6	42.71	42.65	-6	20,241	-0.03%
2019/07/01	6	42.09	3	42.50	42.70	3	20,202	0.01%
2019/06/27	0	0.00	25	43.14	43.20	-25	19,625	-0.13%
2019/06/21	0	0.00	3	42.30	42.30	-3	20,370	-0.01%
2019/06/20	0	0.00	2	42.55	42.55	-2	20,422	-0.01%
2019/06/18	0	0.00	6	41.86	42.20	-6	20,557	-0.03%
2019/06/17	5	41.75	0	0.00	41.65	5	20,707	0.02%
2019/06/13	1	41.35	0	0.00	41.65	1	21,109	0.00%
2019/06/11	0	0.00	4	41.88	42.10	-4	21,226	-0.02%
2019/06/10	0	0.00	1	41.40	41.35	-1	20,962	0.00%
2019/06/06	1	40.80	2	40.70	40.75	-1	20,938	0.00%
2019/06/04	0	0.00	1	41.60	41.45	-1	20,924	0.00%
2019/06/03	7	40.71	3	41.03	41.05	4	20,926	0.02%
2019/05/31	0	0.00	5	40.70	40.80	-5	20,935	-0.02%
2019/05/30	5	40.35	0	0.00	40.50	5	20,823	0.02%
2019/05/29	22	40.41	0	0.00	40.30	22	21,156	0.10%
2019/05/28	2	40.35	0	0.00	40.35	2	21,292	0.01%
2019/05/27	1	40.55	0	0.00	40.75	1	20,084	0.00%
2019/05/24	1	40.80	0	0.00	40.60	1	20,117	0.00%
2019/05/22	0	0.00	2	41.15	41.15	-2	20,047	-0.01%
2019/05/21	5	41.18	6	41.21	41.50	-1	20,045	0.00%
2019/05/17	2	40.05	5	40.40	40.00	-3	19,779	-0.02%
2019/05/16	12	40.37	5	40.20	40.00	7	19,523	0.04%
2019/05/15	7	41.11	6	40.93	40.95	1	19,277	0.01%
2019/05/14	31	40.46	0	0.00	40.45	31	19,168	0.16%
2019/05/13	17	42.10	10	43.10	41.95	7	18,279	0.04%
2019/05/10	23	43.43	0	0.00	43.20	23	17,969	0.13%
2019/05/09	15	43.54	4	43.55	43.50	11	18,064	0.06%
2019/05/07	2	44.35	0	0.00	44.35	2	17,976	0.01%
2019/05/06	10	44.50	0	0.00	44.50	10	18,096	0.06%
2019/05/03	8	45.45	0	0.00	45.45	8	17,979	0.04%
2019/05/02	0	0.00	6	45.28	45.65	-6	17,838	-0.03%
2019/04/29	0	0.00	1	44.60	44.60	-1	17,665	-0.01%
2019/04/24	0	0.00	13.6	44.49	44.30	-13.6	18,414	-0.07%
2019/04/23	1	44.35	0	0.00	44.35	1	18,909	0.01%
2019/04/22	5	44.38	0	0.00	44.35	5	19,135	0.03%
2019/04/18	10	44.05	0	0.00	44.20	10	19,368	0.05%
2019/04/17	5	44.10	0	0.00	44.10	5	19,526	0.03%
2019/04/16	2	44.05	0	0.00	44.10	2	19,348	0.01%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	1	44.25	0	0.00	44.15	1	19,349	0.01%
2019/04/09	3	44.23	0	0.00	44.30	3	18,921	0.02%
2019/04/08	8	44.34	0	0.00	44.30	8	18,599	0.04%
2019/04/03	5	44.85	0	0.00	44.80	5	18,081	0.03%
2019/03/29	0	0.00	1	44.75	44.95	-1	17,832	-0.01%
2019/03/28	4	44.08	0	0.00	44.00	4	17,709	0.02%
2019/03/27	1	44.55	0	0.00	44.50	1	17,366	0.01%
2019/03/26	3	45.20	2	45.35	45.25	1	17,108	0.01%
2019/03/25	1	45.35	0	0.00	45.40	1	17,067	0.01%
2019/03/22	1	45.95	8	46.10	46.20	-7	16,893	-0.04%
2019/03/20	0	0.00	2	46.95	46.95	-2	16,780	-0.01%
2019/03/19	0	0.00	10	46.54	46.65	-10	16,896	-0.06%
2019/03/18	2	45.55	2	45.58	45.80	0	16,574	0.00%
2019/03/12	0	0.00	2	45.03	45.00	-2	16,479	-0.01%
2019/03/11	2	44.48	0	0.00	44.40	2	16,510	0.01%
2019/03/05	4	44.79	0	0.00	44.60	4	17,051	0.02%
2019/03/04	6	44.32	17	44.90	44.90	-11	17,057	-0.06%
2019/02/26	0	0.00	1	45.60	45.50	-1	16,689	-0.01%
2019/02/25	10	45.49	6	45.55	45.55	4	16,530	0.02%
2019/02/21	0	0.00	1	45.30	45.40	-1	16,449	-0.01%
2019/02/20	2	44.95	1	44.90	45.15	1	16,347	0.01%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	0	0.00	1	44.50	44.40	-1	16,200	-0.01%
2019/02/15	28	44.47	10	44.55	44.20	18	15,981	0.11%
2019/02/14	2	44.60	2	44.45	44.55	0	15,903	0.00%
2019/02/12	2	43.78	7	43.99	43.90	-5	15,578	-0.03%
2019/01/30	0	0.00	1	43.70	43.60	-1	15,374	-0.01%
2019/01/29	0	0.00	3	43.90	43.90	-3	15,060	-0.02%
2019/01/28	11	43.53	0	0.00	43.80	11	14,887	0.07%
2019/01/25	7	43.59	0	0.00	43.50	7	14,644	0.05%
2019/01/24	11	43.66	0	0.00	43.55	11	14,477	0.08%
2019/01/22	0	0.00	5	44.11	44.20	-5	14,399	-0.03%
2019/01/21	0	0.00	1	43.75	43.80	-1	14,376	-0.01%
2019/01/18	5	43.55	0	0.00	43.50	5	14,615	0.03%
2019/01/17	13	43.73	0	0.00	43.80	13	14,497	0.09%
2019/01/16	4	43.50	0	0.00	43.60	4	14,322	0.03%
2019/01/15	11	43.99	0	0.00	43.75	11	14,030	0.08%
2019/01/14	3	44.75	0	0.00	44.40	3	13,493	0.02%
2019/01/09	2	46.00	1	46.05	45.95	1	13,385	0.01%
2019/01/08	2	45.18	0	0.00	45.15	2	13,203	0.02%
2019/01/04	1	44.65	0	0.00	44.55	1	13,467	0.01%
2019/01/03	2	45.28	2	45.30	45.15	0	13,852	0.00%
2019/01/02	3	46.03	2	46.40	45.90	1	13,837	0.01%
2018/12/25	10	46.00	0	0.00	46.00	10	14,341	0.07%
2018/12/24	4	46.29	8	46.30	46.50	-4	14,365	-0.03%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	1	47.10	0	0.00	47.00	1	14,426	0.01%
2018/12/19	1	46.90	0	0.00	47.25	1	14,318	0.01%
2018/12/14	1	47.65	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0	0.00	2	47.95	48.25	-2	14,376	-0.01%
2018/12/12	3	47.32	0	0.00	47.50	3	14,310	0.02%
2018/12/07	3	48.08	0	0.00	48.15	3	13,964	0.02%
2018/12/06	10	48.05	0	0.00	48.25	10	14,017	0.07%
2018/12/05	5	48.36	0	0.00	48.40	5	14,099	0.04%
2018/12/04	7	48.65	5	48.50	48.95	2	14,067	0.01%
2018/12/03	5	49.05	0	0.00	49.10	5	13,952	0.04%
2018/11/28	5	48.70	0	0.00	48.80	5	13,485	0.04%
2018/11/26	3	49.87	1	49.60	49.55	2	13,145	0.02%
2018/11/13	1	49.40	0	0.00	50.20	1	13,066	0.01%
2018/11/09	1	50.30	1	51.00	51.00	0	13,173	0.00%
2018/11/08	0	0.00	1	50.30	50.90	-1	13,006	-0.01%
2018/10/30	0	0.00	8	48.00	48.35	-8	12,477	-0.06%
2018/10/29	2	47.25	2	47.10	47.50	0	12,456	0.00%
2018/10/25	10	48.70	0	0.00	48.70	10	11,924	0.08%
2018/10/24	2	49.20	2	49.45	49.75	0	11,850	0.00%
2018/10/22	1	49.80	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	1	50.10	50.30	-1	11,770	-0.01%
2018/10/17	8	50.24	5	50.00	50.00	3	11,627	0.03%
2018/10/15	0	0.00	8	49.90	50.00	-8	11,464	-0.07%
2018/10/12	2	49.50	0	0.00	50.60	2	11,252	0.02%
2018/10/11	5	50.70	0	0.00	50.10	5	11,086	0.05%
2018/10/05	0	0.00	5	51.30	51.20	-5	10,408	-0.05%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/27	1	52.50	1	53.00	52.80	0	10,592	0.00%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/25	1	52.80	1	53.10	52.80	0	10,913	0.00%
2018/09/21	0	0.00	6.1	52.60	52.90	-6.1	10,960	-0.06%
2018/09/12	1	50.50	1	50.50	50.50	0	11,881	0.00%
2018/09/11	6	50.30	0	0.00	50.50	6	12,101	0.05%
2018/09/07	1	51.20	1	51.10	51.20	0	12,596	0.00%
2018/09/06	3	51.57	3	51.43	51.50	0	12,810	0.00%
2018/09/05	1	52.00	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	1	52.40	52.20	-1	13,047	-0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	1	52.10	1	52.00	52.60	0	13,234	0.00%
2018/08/29	1	52.50	0	0.00	52.60	1	13,436	0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/22	0	0.00	5	51.90	52.10	-5	14,303	-0.03%
2018/08/21	0	0.00	1	51.80	51.90	-1	14,272	-0.01%
2018/08/20	2	51.60	1	51.60	51.30	1	14,242	0.01%
2018/08/14	2	52.00	2	51.95	52.20	0	14,272	0.00%
2018/08/13	1	52.50	0	0.00	52.00	1	14,288	0.01%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/07/25	1	51.80	1	52.30	52.10	0	15,854	0.00%
2018/07/06	0	0.00	1	50.80	51.00	-1	16,592	-0.01%
2018/07/05	5	51.00	0	0.00	51.40	5	16,507	0.03%
2018/07/04	6	51.65	0	0.00	51.90	6	16,616	0.04%
2018/07/03	7	52.50	0	0.00	52.10	7	16,535	0.04%
2018/06/29	0	0.00	10	53.40	53.80	-10	16,159	-0.06%
2018/06/28	0	0.00	9	53.00	53.00	-9	15,945	-0.06%
2018/06/27	9	52.80	0	0.00	52.80	9	15,878	0.06%
2018/06/26	14	53.04	18	53.17	53.00	-4	15,760	-0.03%
2018/06/25	18	55.66	42	56.00	55.60	-24	15,534	-0.15%
2018/06/21	1	55.90	0	0.00	55.90	1	15,020	0.01%
2018/06/20	0	0.00	7.1	55.70	55.50	-7.1	14,998	-0.05%
2018/06/08	0	0.00	1	55.00	55.00	-1	13,857	-0.01%
2018/06/07	8	55.19	0	0.00	55.00	8	13,947	0.06%
2018/05/30	1	53.00	0	0.00	52.90	1	13,666	0.01%
2018/05/29	3	54.20	0	0.00	54.10	3	13,502	0.02%
2018/05/23	4	54.00	0	0.00	54.00	4	13,761	0.03%
2018/05/22	2	54.80	0	0.00	54.70	2	13,826	0.01%
2018/05/04	1	52.90	0	0.00	52.80	1	14,309	0.01%
2018/04/30	1	53.80	0	0.00	53.50	1	14,691	0.01%
2018/04/26	0	0.00	10	52.60	52.80	-10	14,749	-0.07%
2018/04/19	0	0.00	1	52.80	52.90	-1	14,867	-0.01%
2018/03/28	0	0.00	0	52.50	52.50	0	15,956	0.00%
2018/03/20	5	53.40	0	0.00	53.20	5	16,284	0.03%
2018/03/02	3	53.10	0	0.00	53.30	3	19,274	0.02%
2018/02/27	0	0.00	3	54.70	54.50	-3	19,397	-0.02%
2018/02/26	0	0.00	9	54.80	54.30	-9	19,415	-0.05%
2018/02/21	9	54.00	7	54.00	54.00	2	21,958	0.01%
2018/02/06	7	50.91	0	0.00	50.80	7	21,788	0.03%
2018/01/30	3	54.40	1	54.50	54.40	2	21,082	0.01%
2018/01/26	1	54.70	0	0.00	54.70	1	20,866	0.00%
2018/01/24	0	0.00	1	55.20	55.70	-1	20,570	0.00%
2018/01/22	7	55.36	0	0.00	55.60	7	20,628	0.03%
2018/01/16	1	56.70	0	0.00	56.60	1	20,659	0.00%
2018/01/15	0	0.00	6	56.47	56.50	-6	20,518	-0.03%
2018/01/11	6	55.53	0	0.00	55.40	6	20,202	0.03%
2018/01/10	0	0.00	5	56.50	55.60	-5	20,285	-0.02%
2018/01/05	0	0.00	2	55.40	55.70	-2	19,793	-0.01%
2018/01/03	0	0.00	12	54.91	55.20	-12	19,635	-0.06%