國泰金 (2882)-元富-四維券商分點個股進出

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

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－元富-四維券商分點個股進出

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

元富-四維券商分點個股進出
元富-四維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
2022/09/30	1.1	39.64	0	0.00	39.95	1.1	20,796	0.01%
2022/09/29	5	40.10	0	0.00	40.15	5	20,805	0.02%
2022/09/28	10	39.99	1	40.65	39.80	9	20,810	0.04%
2022/09/27	1	41.00	0	0.00	40.95	1	20,639	0.00%
2022/09/26	1.1	41.34	0	0.00	41.50	1.1	21,366	0.01%
2022/09/23	2	42.00	0	0.00	42.10	2	21,834	0.01%
2022/09/22	5	41.59	0	0.00	41.65	5	22,219	0.02%
2022/09/21	1	42.85	0	0.00	42.55	1	22,120	0.00%
2022/09/19	0.2	42.95	0	0.00	42.75	0.2	22,164	0.00%
2022/09/16	1	43.00	0	0.00	42.80	1	22,159	0.00%
2022/09/15	0	0.00	1	43.25	43.10	-1	22,064	0.00%
2022/09/14	0.1	42.76	0	0.00	42.85	0.1	22,111	0.00%
2022/09/13	2	43.73	0	0.00	43.65	2	22,175	0.01%
2022/09/12	0.1	44.05	0	0.00	44.05	0.1	22,134	0.00%
2022/09/08	0.1	43.15	1	43.30	43.15	-1	22,224	0.00%
2022/09/07	2	43.35	3	44.00	43.15	-1	22,064	0.00%
2022/09/06	15	44.25	0	0.00	44.25	15	21,669	0.07%
2022/09/05	0	0.00	9	44.05	44.05	-9	21,726	-0.04%
2022/09/02	1	44.06	0	0.00	44.05	1	21,799	0.00%
2022/08/31	1	44.50	0	0.00	44.55	1	21,355	0.00%
2022/08/30	3.1	44.54	0	0.00	44.45	3.1	21,176	0.01%
2022/08/29	2	45.60	0	0.00	45.60	2	20,453	0.01%
2022/08/26	0.1	46.85	0	0.00	46.75	0.1	20,276	0.00%
2022/08/25	0.1	46.60	0	0.00	46.55	0.1	20,411	0.00%
2022/08/23	40	46.40	0	0.00	46.35	40	21,202	0.19%
2022/08/22	1	47.05	0	0.00	46.85	1	21,431	0.00%
2022/08/17	0	0.00	0	47.50	47.45	0	22,675	0.00%
2022/08/16	0	47.40	0	0.00	47.10	0	22,832	0.00%
2022/08/12	43	47.19	36	47.20	47.25	7	23,091	0.03%
2022/08/11	0	0.00	0	47.25	47.20	0	23,318	0.00%
2022/08/10	0	0.00	2.2	46.22	46.40	-2.2	23,541	-0.01%
2022/08/08	24.1	46.15	24	46.15	46.15	0.1	24,081	0.00%
2022/08/05	0	0.00	7	45.65	45.75	-7	24,454	-0.03%
2022/08/03	0	0.00	3	44.65	44.95	-3	25,328	-0.01%
2022/08/02	3	44.80	0	0.00	44.85	3	25,763	0.01%
2022/08/01	5	45.30	0	0.00	45.45	5	25,797	0.02%
2022/07/29	0.1	45.80	1	45.70	45.50	-0.9	25,923	0.00%
2022/07/28	0	45.75	0	0.00	45.80	0	26,137	0.00%
2022/07/26	0.1	45.50	0	0.00	45.60	0.1	25,939	0.00%
2022/07/25	1	45.40	0	0.00	45.55	1	25,920	0.00%
2022/07/22	1	44.80	1	45.00	45.00	0	26,096	0.00%
2022/07/21	1	45.05	0	0.00	45.05	1	25,997	0.00%
2022/07/20	2	45.20	0	0.00	44.90	2	25,840	0.01%
2022/07/18	0	0.00	2	44.75	45.20	-2	25,908	-0.01%
2022/07/15	0	44.45	0	0.00	44.15	0	25,818	0.00%
2022/07/13	0	0.00	6	45.35	45.50	-6	25,681	-0.02%
2022/07/08	7.1	44.90	0	0.00	44.80	7.1	25,391	0.03%
2022/07/07	1.1	44.50	0	0.00	45.05	1.1	25,204	0.00%
2022/07/06	4.5	45.07	0	0.00	44.95	4.5	24,767	0.02%
2022/07/04	5.1	45.34	11	45.25	45.50	-5.9	24,130	-0.02%
2022/07/01	2.1	49.86	10	50.50	49.70	-7.9	23,435	-0.03%
2022/06/30	0.1	52.10	0	0.00	50.90	0.1	22,938	0.00%
2022/06/29	0.1	52.80	0	0.00	52.80	0.1	22,573	0.00%
2022/06/28	2	53.70	0	0.00	53.80	2	22,282	0.01%
2022/06/27	0.1	53.70	0	0.00	53.50	0.1	22,246	0.00%
2022/06/23	18.5	52.61	0.6	52.70	53.00	17.9	22,070	0.08%
2022/06/22	1	54.20	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	2	53.50	54.20	-2	21,818	-0.01%
2022/06/20	0	0.00	1	53.10	51.80	-1	21,646	0.00%
2022/06/17	0	0.00	3	52.93	53.00	-3	21,328	-0.01%
2022/06/16	0	0.00	1	54.00	53.70	-1	21,114	0.00%
2022/06/15	0	0.00	2	53.60	53.60	-2	21,307	-0.01%
2022/06/14	6	53.40	0	0.00	53.40	6	21,655	0.03%
2022/06/13	0	0.00	3	53.80	53.80	-3	21,737	-0.01%
2022/06/08	0.1	54.90	0	0.00	54.80	0.1	21,644	0.00%
2022/06/07	0	0.00	2	55.10	54.80	-2	21,762	-0.01%
2022/06/02	0	54.70	2	54.50	54.50	-2	22,417	-0.01%
2022/06/01	1	54.80	0	0.00	54.70	1	22,979	0.00%
2022/05/31	0.1	54.40	6	54.10	55.70	-5.9	22,896	-0.03%
2022/05/30	0.1	53.66	2	53.95	54.00	-1.9	22,429	-0.01%
2022/05/27	1.2	52.63	0	0.00	52.60	1.2	22,288	0.01%
2022/05/26	0.1	51.70	0	0.00	51.50	0.1	22,215	0.00%
2022/05/25	0.1	51.52	0	0.00	51.40	0.1	22,592	0.00%
2022/05/24	7.1	52.48	0	0.00	52.00	7.1	22,536	0.03%
2022/05/23	2	52.40	0.3	52.70	52.30	1.7	22,330	0.01%
2022/05/20	1.1	53.30	0	0.00	52.90	1.1	22,422	0.00%
2022/05/19	7	52.90	1	52.70	52.70	6	22,386	0.03%
2022/05/18	1	53.40	1	54.40	54.10	0	22,267	0.00%
2022/05/17	7	52.61	1	53.30	52.60	6	22,037	0.03%
2022/05/16	7.2	53.39	0	0.00	53.20	7.2	21,829	0.03%
2022/05/13	0.1	54.70	0	0.00	54.30	0.1	21,687	0.00%
2022/05/12	2	54.75	0	0.00	54.10	2	21,631	0.01%
2022/05/11	4	56.75	0	0.00	56.20	4	21,071	0.02%
2022/05/10	0.2	58.03	0	0.00	58.00	0.2	20,754	0.00%
2022/05/09	2.2	59.22	0	0.00	58.70	2.2	20,458	0.01%
2022/05/06	6.6	61.16	2	60.90	61.20	4.6	20,385	0.02%
2022/05/05	8	62.43	2	62.85	62.30	6	20,764	0.03%
2022/05/04	0	0.00	1	62.90	62.90	-1	20,627	0.00%
2022/04/28	0	62.10	0	0.00	62.10	0	22,381	0.00%
2022/04/27	1	62.20	1	62.90	62.00	0	22,558	0.00%
2022/04/26	0	0.00	1	63.60	64.00	-1	22,855	0.00%
2022/04/25	0.1	63.00	7	63.21	63.80	-6.9	23,163	-0.03%
2022/04/22	0.1	63.40	1	63.80	64.20	-0.9	23,431	0.00%
2022/04/21	1	63.10	0	0.00	63.90	1	24,414	0.00%
2022/04/20	0.1	63.10	1	63.90	63.90	-0.9	25,839	0.00%
2022/04/19	1	63.10	0	0.00	62.70	1	26,378	0.00%
2022/04/18	1	63.00	0	0.00	62.80	1	27,777	0.00%
2022/04/15	1.1	64.08	0	0.00	64.00	1.1	27,751	0.00%
2022/04/14	0.1	64.80	1	65.20	64.70	-1	27,884	0.00%
2022/04/13	0.2	65.10	5	65.38	65.40	-4.8	27,974	-0.02%
2022/04/12	1	64.40	1	64.70	64.90	0	27,981	0.00%
2022/04/11	0.4	65.23	0	0.00	64.80	0.4	28,013	0.00%
2022/04/08	0	64.90	0	0.00	65.00	0	28,067	0.00%
2022/04/07	6.1	64.87	5	65.30	64.80	1.1	28,116	0.00%
2022/04/06	0.1	64.90	4	65.50	65.50	-3.9	28,488	-0.01%
2022/04/01	0.2	64.65	1	64.70	65.00	-0.8	28,650	0.00%
2022/03/31	0.1	64.30	0	0.00	64.50	0.1	28,580	0.00%
2022/03/30	0.2	64.30	3	64.37	64.40	-2.8	28,688	-0.01%
2022/03/28	2	62.95	0	0.00	63.30	2	28,632	0.01%
2022/03/24	1	63.90	0	0.00	64.30	1	28,745	0.00%
2022/03/23	0	0.00	8	64.71	64.80	-8	28,715	-0.03%
2022/03/21	0	0.00	1	63.50	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	6	63.27	63.30	-6	28,550	-0.02%
2022/03/17	0	0.00	2	63.15	63.10	-2	28,392	-0.01%
2022/03/14	1	61.30	1	61.20	61.20	0	27,942	0.00%
2022/03/11	0	0.00	2	60.35	60.30	-2	28,019	-0.01%
2022/03/10	3	60.20	3.8	60.12	60.30	-0.8	28,069	0.00%
2022/03/09	1	59.10	1	59.00	59.00	0	27,951	0.00%
2022/03/08	4.1	58.48	0	0.00	58.50	4.1	27,980	0.01%
2022/03/07	4	59.45	9	59.12	59.40	-5	27,493	-0.02%
2022/03/04	5	61.44	0	0.00	61.20	5	27,369	0.02%
2022/03/03	0	0.00	0.4	62.30	62.10	-0.4	27,473	0.00%
2022/03/02	3	61.90	0	62.10	62.00	3	28,000	0.01%
2022/03/01	0	62.60	0	0.00	62.60	0	28,021	0.00%
2022/02/25	8	62.10	1	62.00	62.30	7	27,836	0.03%
2022/02/24	3	63.03	3	63.07	63.00	0	27,194	0.00%
2022/02/22	2	63.65	0	0.00	63.70	2	27,302	0.01%
2022/02/21	2	64.50	1	64.50	64.60	1	27,870	0.00%
2022/02/18	10	64.20	0	0.00	64.60	10	28,908	0.03%
2022/02/17	1	64.60	5	64.54	64.70	-4	28,921	-0.01%
2022/02/16	3	64.47	1	64.60	64.80	2	29,058	0.01%
2022/02/15	1	64.50	5	64.54	64.30	-4	29,080	-0.01%
2022/02/14	13	64.08	16	63.83	64.20	-3	28,997	-0.01%
2022/02/11	44	65.40	0	0.00	65.60	44	28,556	0.15%
2022/02/10	15	65.47	10	65.30	65.80	5	28,542	0.02%
2022/02/09	9	65.80	18	65.88	66.00	-9	28,438	-0.03%
2022/02/08	19	66.03	10	65.80	66.00	9	28,310	0.03%
2022/02/07	3	65.60	3	65.13	65.70	0	28,037	0.00%
2022/01/26	3	63.33	1	63.40	63.30	2	27,436	0.01%
2022/01/25	15	62.86	0	0.00	63.00	15	27,281	0.05%
2022/01/24	2.1	63.81	0	0.00	64.30	2.1	26,533	0.01%
2022/01/21	6.1	64.62	0	0.00	64.40	6.1	26,308	0.02%
2022/01/20	0	0.00	2	65.30	65.80	-2	25,817	-0.01%
2022/01/19	7	66.07	2	66.05	66.10	5	25,418	0.02%
2022/01/18	10	67.10	0	0.00	66.90	10	25,119	0.04%
2022/01/17	2	66.75	2	66.75	66.50	0	24,722	0.00%
2022/01/14	1	67.20	8.3	67.40	67.70	-7.3	24,258	-0.03%
2022/01/13	18.1	67.38	10.1	65.81	67.40	8	23,316	0.03%
2022/01/12	2	64.65	7	64.33	64.70	-5	21,953	-0.02%
2022/01/11	25.2	63.79	40.2	63.63	64.50	-15	21,511	-0.07%
2022/01/10	0	0.00	1	62.00	62.10	-1	20,409	0.00%
2022/01/07	0	0.00	1	62.10	62.00	-1	20,966	0.00%
2022/01/06	1	61.50	3	61.90	62.00	-2	20,926	-0.01%
2022/01/05	6	61.70	0	0.00	61.90	6	21,025	0.03%
2022/01/04	2	61.70	1	61.60	62.00	1	21,301	0.00%
2022/01/03	3	61.87	13	62.12	61.60	-10	21,247	-0.05%
2021/12/30	2	62.60	0	0.00	62.50	2	21,312	0.01%
2021/12/29	12	63.17	13.1	63.15	63.00	-1.1	21,562	-0.01%
2021/12/28	5.2	62.00	19	62.23	62.30	-13.8	21,270	-0.06%
2021/12/27	3.1	61.30	2	61.35	61.30	1.1	21,022	0.01%
2021/12/24	0	0.00	0.1	61.10	61.10	-0.1	21,269	0.00%
2021/12/22	1	60.20	2	60.20	60.30	-1	21,569	0.00%
2021/12/20	7	60.00	0	0.00	59.90	7	22,127	0.03%
2021/12/15	1	59.90	0	0.00	59.80	1	23,144	0.00%
2021/12/14	3.1	60.17	0	0.00	60.20	3.1	23,418	0.01%
2021/12/13	0	0.00	12	61.29	60.70	-12	23,489	-0.05%
2021/12/10	2	60.50	40.5	60.57	60.50	-38.5	23,478	-0.16%
2021/12/09	2	60.60	70	60.51	60.70	-68	23,745	-0.29%
2021/12/07	1	60.70	1	60.40	60.70	0	24,250	0.00%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/02	0	0.00	10	59.30	59.50	-10	24,487	-0.04%
2021/12/01	1	59.70	0	0.00	59.90	1	24,530	0.00%
2021/11/30	4	59.35	1	59.50	60.00	3	24,737	0.01%
2021/11/29	4.4	59.43	0	0.00	59.30	4.4	24,589	0.02%
2021/11/26	11.6	60.33	23	60.13	60.20	-11.4	24,564	-0.05%
2021/11/25	5	61.08	0	0.00	61.60	5	24,616	0.02%
2021/11/24	0	0.00	1	61.60	61.10	-1	25,499	0.00%
2021/11/23	2	61.25	0	0.00	60.80	2	26,165	0.01%
2021/11/22	11	61.09	1	61.30	61.10	10	26,300	0.04%
2021/11/19	11	62.18	0	0.00	61.80	11	26,148	0.04%
2021/11/18	5.5	62.79	11	62.75	63.00	-5.5	26,009	-0.02%
2021/11/17	6	61.35	80	60.90	62.20	-74	25,582	-0.29%
2021/11/15	1	59.60	12	59.97	59.70	-11	25,028	-0.04%
2021/11/12	20	59.00	1	58.90	58.90	19	25,037	0.08%
2021/11/05	0	0.00	3	58.20	58.50	-3	26,758	-0.01%
2021/11/04	0	0.00	3	58.20	57.90	-3	26,864	-0.01%
2021/11/03	2	57.45	0	0.00	57.60	2	27,081	0.01%
2021/11/02	0	0.00	1	57.40	57.40	-1	27,239	0.00%
2021/11/01	1	57.80	2	57.80	57.60	-1	27,260	0.00%
2021/10/29	1	57.90	1	58.10	58.10	0	27,334	0.00%
2021/10/28	0	58.10	0	0.00	58.10	0	27,308	0.00%
2021/10/26	0	0.00	2	59.00	59.10	-2	27,866	-0.01%
2021/10/19	0	0.00	2.1	59.10	58.40	-2.1	31,486	-0.01%
2021/10/15	0	0.00	14	58.09	58.30	-14	32,787	-0.04%
2021/10/14	3.1	56.53	0	0.00	56.60	3.1	33,317	0.01%
2021/10/12	2	56.15	0	0.00	56.40	2	34,767	0.01%
2021/10/08	0.3	57.10	1	57.10	57.10	-0.7	35,161	0.00%
2021/10/07	0.2	57.30	0	0.00	57.10	0.2	35,822	0.00%
2021/10/06	10.5	56.31	0	0.00	57.10	10.5	36,388	0.03%
2021/10/05	2	55.75	0	0.00	56.40	2	37,311	0.01%
2021/10/04	2	56.50	4	56.53	56.60	-2	37,369	-0.01%
2021/10/01	14	56.94	0	0.00	56.90	14	37,567	0.04%
2021/09/29	3.5	57.64	0	0.00	58.00	3.5	37,382	0.01%
2021/09/28	1	58.51	0	0.00	59.00	1	37,072	0.00%
2021/09/27	1	58.70	0	0.00	58.70	1	36,833	0.00%
2021/09/24	0.5	57.80	0	0.00	57.80	0.5	36,647	0.00%
2021/09/23	3	57.30	30	57.40	57.50	-27	36,726	-0.07%
2021/09/22	21	56.77	4	56.38	56.80	17	36,863	0.05%
2021/09/17	24	59.25	0	0.00	58.90	24	35,916	0.07%
2021/09/15	1	59.60	0	0.00	59.50	1	35,725	0.00%
2021/09/14	0.1	59.60	3	60.07	59.80	-3	36,050	-0.01%
2021/09/13	3	59.83	4.2	59.94	59.90	-1.2	35,934	0.00%
2021/09/10	13	59.22	0	0.00	59.20	13	36,179	0.04%
2021/09/09	3	58.13	2	58.15	58.70	1	36,410	0.00%
2021/09/08	6	58.07	9	58.39	58.50	-3	36,458	-0.01%
2021/09/07	4	59.10	2	59.15	59.20	2	36,413	0.01%
2021/09/06	1	59.40	4	59.38	59.20	-3	36,440	-0.01%
2021/09/03	0	0.00	15.4	59.49	59.60	-15.4	36,509	-0.04%
2021/09/02	2	58.45	5	58.50	58.70	-3	36,261	-0.01%
2021/09/01	0	0.00	7	59.81	59.20	-7	36,128	-0.02%
2021/08/31	0	0.00	9	59.27	59.60	-9	35,983	-0.03%
2021/08/30	4	59.10	9.3	59.03	59.50	-5.3	35,573	-0.01%
2021/08/27	20	56.20	2	57.70	57.70	18	34,791	0.05%
2021/08/25	0	0.00	9	56.00	56.00	-9	34,213	-0.03%
2021/08/24	0	0.00	8	55.30	55.80	-8	34,194	-0.02%
2021/08/20	0	0.00	5	53.90	53.70	-5	34,591	-0.01%
2021/08/19	1	53.80	1	53.80	53.80	0	35,416	0.00%
2021/08/18	1	54.10	0	0.00	54.40	1	35,187	0.00%
2021/08/17	0	0.00	1	54.70	54.70	-1	35,285	0.00%
2021/08/16	12	53.68	0	0.00	54.30	12	35,474	0.03%
2021/08/13	19	55.02	0	0.00	55.00	19	36,182	0.05%
2021/08/12	2	55.85	0	0.00	56.00	2	36,421	0.01%
2021/08/11	2	55.95	9	55.98	56.00	-7	37,296	-0.02%
2021/08/10	7	55.10	1	55.30	54.90	6	37,950	0.02%
2021/08/09	6	54.53	2	55.20	55.20	4	38,888	0.01%
2021/08/06	1	55.10	1	55.10	55.10	0	39,246	0.00%
2021/08/05	3	55.17	11	55.33	55.20	-8	40,324	-0.02%
2021/08/03	1	55.10	0	0.00	55.40	1	44,489	0.00%
2021/08/02	8	55.14	0	0.00	55.80	8	45,914	0.02%
2021/07/30	36.5	54.50	8	54.26	54.30	28.5	46,113	0.06%
2021/07/29	4	54.00	3	54.63	54.80	1	46,829	0.00%
2021/07/28	8	53.83	5	53.72	53.80	3	47,764	0.01%
2021/07/27	2.1	55.20	215	55.20	55.00	-213	47,571	-0.45%	大賣/鉅額交易
2021/07/26	12.3	57.41	4	58.00	56.20	8.3	48,078	0.02%
2021/07/23	1	59.80	5	60.28	60.30	-4	47,224	-0.01%
2021/07/22	2	59.40	46.2	60.12	60.10	-44.2	46,760	-0.09%
2021/07/21	4.3	58.15	115	58.26	58.30	-110.7	46,106	-0.24%	大賣/鉅額交易
2021/07/20	6.4	57.96	1	58.20	57.90	5.4	46,010	0.01%
2021/07/19	57.1	60.45	21	59.50	59.70	36.1	45,057	0.08%
2021/07/16	101	58.72	12.1	59.15	59.80	88.9	44,842	0.20%	大買/
2021/07/15	8	57.91	42.8	57.55	58.10	-34.8	44,376	-0.08%
2021/07/14	4.8	57.03	19	57.21	57.00	-14.2	44,314	-0.03%
2021/07/13	9	56.47	33.4	56.49	56.10	-24.4	44,523	-0.05%
2021/07/12	34.1	56.58	20	56.84	55.70	14.1	44,050	0.03%
2021/07/09	2	53.60	0	0.00	53.80	2	43,356	0.00%
2021/07/08	3.2	54.39	0	0.00	54.40	3.2	43,206	0.01%
2021/07/07	2	53.90	2	53.90	54.00	0	43,295	0.00%
2021/07/06	0	0.00	0	54.20	54.10	0	43,898	0.00%
2021/07/05	2.1	54.29	3	54.20	54.20	-0.9	44,023	0.00%
2021/07/02	0	0.00	0.1	53.90	53.90	-0.1	44,053	0.00%
2021/07/01	0.1	54.00	5.1	54.12	53.90	-4.9	44,129	-0.01%
2021/06/30	0	0.00	2	53.90	53.90	-2	44,225	0.00%
2021/06/29	3	54.03	0	0.00	53.70	3	44,258	0.01%
2021/06/28	4	54.27	1	54.40	54.30	3	44,316	0.01%
2021/06/25	0	0.00	3	54.37	54.30	-3	44,617	-0.01%
2021/06/24	3.1	53.64	0	0.00	53.80	3.1	44,881	0.01%
2021/06/23	1.2	52.89	35	53.96	54.10	-33.8	45,398	-0.07%
2021/06/22	1	52.60	35	52.71	52.60	-34	45,248	-0.08%
2021/06/21	44	52.30	0	0.00	52.00	44	45,507	0.10%
2021/06/18	2	53.65	9	53.50	53.60	-7	45,701	-0.02%
2021/06/17	1	53.60	0	0.00	54.00	1	45,680	0.00%
2021/06/15	0	0.00	0.1	54.50	54.30	-0.1	46,545	0.00%
2021/06/11	2	54.55	4	54.80	54.50	-2	46,897	0.00%
2021/06/10	100	54.50	4	54.10	54.70	96	46,959	0.20%
2021/06/09	0	0.00	2	54.40	54.30	-2	47,718	0.00%
2021/06/08	1.1	54.79	3	54.90	54.80	-1.9	48,075	0.00%
2021/06/07	65	55.10	417	54.60	54.70	-352	49,977	-0.70%	大賣/鉅額交易
2021/06/04	1.1	54.83	0	0.00	55.00	1.1	50,528	0.00%
2021/06/02	3	55.83	19	55.76	56.30	-16	51,779	-0.03%
2021/06/01	0	55.70	80.1	55.64	55.80	-80	51,618	-0.16%
2021/05/31	4	56.18	136.5	56.23	55.90	-132.5	51,771	-0.26%	大賣/鉅額交易
2021/05/28	24	54.30	21	55.50	55.50	3	51,748	0.01%
2021/05/27	4	53.58	14	54.24	54.40	-10	51,388	-0.02%
2021/05/26	3	53.93	56	54.10	54.40	-53	51,390	-0.10%
2021/05/25	12	54.60	4	54.48	54.30	8	52,113	0.02%
2021/05/24	16.3	53.78	17	53.75	53.90	-0.7	52,112	0.00%
2021/05/21	5.7	54.57	71	55.11	54.20	-65.4	52,164	-0.13%
2021/05/20	32.3	54.00	11.1	53.51	53.30	21.1	51,138	0.04%
2021/05/19	37	54.10	26.1	54.12	54.30	10.9	50,805	0.02%
2021/05/18	14.1	52.33	26.5	53.29	53.50	-12.4	50,042	-0.02%
2021/05/17	22	49.71	48	48.80	48.65	-26	49,415	-0.05%
2021/05/14	12	52.21	15	51.41	51.50	-3	48,429	-0.01%
2021/05/13	314.1	51.48	58	51.13	51.10	256.1	47,837	0.54%	大買/鉅額交易
2021/05/12	214	52.17	22.3	53.02	52.30	191.7	46,707	0.41%	大買/鉅額交易
2021/05/11	126	57.40	7	57.53	56.60	119	44,799	0.27%	大買/鉅額交易
2021/05/10	112.1	58.42	10.1	57.57	58.20	101.9	42,722	0.24%	大買/鉅額交易
2021/05/07	28	54.95	213	54.91	55.10	-185	41,585	-0.44%	大賣/鉅額交易
2021/05/06	106	55.05	95.1	54.03	54.40	10.9	41,421	0.03%	大買/
2021/05/05	58	52.32	10.2	53.95	53.60	47.8	40,596	0.12%
2021/05/04	30	52.71	72	50.94	51.70	-42	39,590	-0.11%
2021/05/03	105	53.11	2.1	53.50	52.60	103	38,914	0.26%	大買/鉅額交易
2021/04/29	0	52.50	28	52.59	52.30	-28	38,083	-0.07%
2021/04/28	0	0.00	1.2	53.04	53.00	-1.2	37,858	0.00%
2021/04/27	28	52.29	0.7	52.50	52.90	27.3	37,854	0.07%
2021/04/26	12	51.98	38	51.66	52.10	-26	37,332	-0.07%
2021/04/23	40	50.80	0	0.00	50.90	40	37,028	0.11%
2021/04/22	20	51.35	22	51.45	50.70	-2	37,188	-0.01%
2021/04/21	82	50.58	1	50.40	50.90	81	36,739	0.22%
2021/04/20	24.2	51.27	13	51.42	51.40	11.2	36,446	0.03%
2021/04/19	62	51.12	28.3	51.56	51.60	33.7	36,139	0.09%
2021/04/16	3	49.43	1	49.50	49.85	2	35,728	0.01%
2021/04/15	4.4	49.18	1	49.50	49.80	3.4	36,111	0.01%
2021/04/14	0	48.40	1	48.50	48.55	-1	35,836	0.00%
2021/04/13	20.4	49.39	1	49.39	49.00	19.3	35,813	0.05%
2021/04/12	208	48.60	1	48.65	48.80	207	35,490	0.58%	大買/鉅額交易
2021/04/09	0	0.00	1	47.20	47.25	-1	34,922	0.00%
2021/04/08	0.1	47.60	1	47.60	47.65	-0.9	34,974	0.00%
2021/04/07	3	47.95	0	0.00	48.00	3	35,423	0.01%
2021/04/01	22	48.00	0	0.00	47.95	22	35,054	0.06%
2021/03/31	30.5	48.00	3.2	48.34	47.95	27.3	34,785	0.08%
2021/03/30	0	0.00	1	47.75	48.00	-1	34,421	0.00%
2021/03/29	0	0.00	2	47.90	48.00	-2	34,025	-0.01%
2021/03/26	0	0.00	42.1	47.47	47.60	-42.1	33,554	-0.13%
2021/03/25	0	0.00	0	46.85	46.85	0	32,936	0.00%
2021/03/23	0	0.00	22	46.64	46.80	-22	32,299	-0.07%
2021/03/22	5.2	45.30	3	45.47	45.60	2.2	31,355	0.01%
2021/03/19	4.5	44.87	2	44.70	44.60	2.5	31,210	0.01%
2021/03/18	1	45.45	1	45.45	45.45	0	30,492	0.00%
2021/03/17	6	45.68	200	45.85	45.80	-194	30,786	-0.63%	大賣/鉅額交易
2021/03/16	0	0.00	3	46.37	46.45	-3	30,652	-0.01%
2021/03/15	3	46.83	25.1	46.74	46.70	-22.1	30,476	-0.07%
2021/03/12	27	45.92	58	45.80	45.90	-31	29,745	-0.10%
2021/03/11	218	45.51	27.5	46.23	45.75	190.5	29,369	0.65%	大買/鉅額交易
2021/03/10	2.2	44.59	111	44.37	44.55	-108.8	27,637	-0.39%	大賣/鉅額交易
2021/03/09	57	44.20	117.1	43.71	44.30	-60	27,111	-0.22%	大賣/
2021/03/08	0.1	42.80	3	42.98	42.90	-2.9	26,040	-0.01%
2021/03/04	8	42.14	2	42.45	42.35	6	26,329	0.02%
2021/03/02	2	41.90	2	42.50	41.90	0	25,848	0.00%
2021/02/26	8	42.72	6	43.03	41.95	2	25,574	0.01%
2021/02/25	203	43.42	24.1	43.28	43.60	178.9	24,484	0.73%	大買/鉅額交易
2021/02/24	0.5	42.60	3	43.05	42.65	-2.5	23,685	-0.01%
2021/02/23	7	42.74	0	0.00	42.70	7	23,411	0.03%
2021/02/22	3.2	42.00	0	0.00	42.05	3.2	23,044	0.01%
2021/02/19	2	41.85	1	41.90	41.85	1	23,212	0.00%
2021/02/18	1	42.40	14	42.31	42.20	-13	23,510	-0.06%
2021/02/17	5	41.77	2	41.75	41.95	3	23,256	0.01%
2021/02/05	1	40.65	0	0.00	40.60	1	22,569	0.00%
2021/02/04	0	0.00	2	40.50	40.70	-2	22,690	-0.01%
2021/02/02	3	40.20	0	0.00	40.30	3	23,781	0.01%
2021/01/29	31	40.05	0	0.00	39.90	31	23,454	0.13%
2021/01/28	3	40.10	0	0.00	40.10	3	23,051	0.01%
2021/01/27	0.6	40.55	0	0.00	40.50	0.6	22,758	0.00%
2021/01/25	3	41.00	1.8	40.92	41.00	1.2	22,281	0.01%
2021/01/22	2	40.65	0.4	40.60	40.55	1.6	22,278	0.01%
2021/01/21	3.2	40.82	0	0.00	40.65	3.2	22,163	0.01%
2021/01/20	9	40.94	0	0.00	40.65	9	22,023	0.04%
2021/01/19	3	41.42	0	0.00	41.35	3	21,456	0.01%
2021/01/18	5	41.24	1.2	41.27	41.20	3.8	21,418	0.02%
2021/01/15	4	42.10	0	0.00	41.80	4	21,144	0.02%
2021/01/14	0	0.00	1.3	42.22	42.50	-1.3	20,941	-0.01%
2021/01/13	1	42.30	1	42.30	42.40	0	20,773	0.00%
2021/01/12	1	42.40	0	0.00	42.30	1	20,539	0.00%
2021/01/11	0	42.50	1.1	42.96	42.60	-1.1	20,111	-0.01%
2021/01/08	0.1	42.60	3	42.82	42.85	-2.9	19,630	-0.01%
2021/01/06	1	41.90	0	0.00	41.55	1	18,772	0.01%
2021/01/05	3	42.03	0	0.00	42.10	3	18,538	0.02%
2021/01/04	1	41.95	0	0.00	42.05	1	18,450	0.01%
2020/12/31	0	0.00	2.3	42.29	42.25	-2.3	18,361	-0.01%
2020/12/30	0	0.00	2	42.15	42.20	-2	18,042	-0.01%
2020/12/29	3	41.40	0	0.00	41.35	3	17,439	0.02%
2020/12/28	0.1	41.10	40	41.15	41.30	-39.9	17,426	-0.23%
2020/12/25	0	41.05	0	0.00	41.15	0	17,445	0.00%
2020/12/23	2	40.95	5	41.00	40.95	-3	17,482	-0.02%
2020/12/22	1	41.30	0	0.00	41.05	1	17,563	0.01%
2020/12/16	0	0.00	9	41.39	41.55	-9	18,034	-0.05%
2020/12/15	2	41.00	0	0.00	41.10	2	18,107	0.01%
2020/12/11	0	0.00	1	42.10	41.95	-1	17,874	-0.01%
2020/12/10	0	0.00	36	41.35	41.45	-36	17,252	-0.21%
2020/12/09	0	0.00	0.7	40.65	41.00	-0.7	16,918	0.00%
2020/12/08	0.1	40.60	40	40.50	40.95	-40	16,800	-0.24%
2020/12/07	1	40.85	0.2	40.85	40.95	0.8	16,625	0.00%
2020/12/03	1	40.35	1	40.45	40.30	0	16,082	0.00%
2020/12/02	4	40.50	0	0.00	40.50	4	15,847	0.03%
2020/12/01	8	40.56	0	0.00	40.70	8	15,754	0.05%
2020/11/30	2	40.85	0	0.00	40.40	2	15,706	0.01%
2020/11/27	3.1	41.35	1	41.30	41.35	2.1	15,118	0.01%
2020/11/26	5	41.50	0	0.00	41.50	5	15,129	0.03%
2020/11/25	3	41.45	0	0.00	41.45	3	15,243	0.02%
2020/11/24	0	0.00	2	41.75	41.50	-2	15,216	-0.01%
2020/11/23	0	0.00	1.6	41.71	41.70	-1.6	15,219	-0.01%
2020/11/19	3	41.45	0	0.00	41.50	3	15,078	0.02%
2020/11/18	2	41.80	0	0.00	41.80	2	14,889	0.01%
2020/11/17	1	41.50	9	41.41	41.50	-8	14,523	-0.06%
2020/11/16	0	0.00	1	40.95	40.95	-1	14,234	-0.01%
2020/11/13	1	40.50	10.3	40.55	40.55	-9.3	14,240	-0.07%
2020/11/12	0	0.00	4	40.55	40.55	-4	14,160	-0.03%
2020/11/11	0	0.00	1	40.90	41.25	-1	13,958	-0.01%
2020/11/10	0	0.00	5	40.31	40.40	-5	13,287	-0.04%
2020/11/09	0.1	39.50	0	0.00	39.60	0.1	12,736	0.00%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	5	39.10	39.15	-5	13,025	-0.04%
2020/11/03	0	0.00	1	38.90	38.90	-1	12,916	-0.01%
2020/10/30	0	0.00	3	38.35	38.40	-3	12,953	-0.02%
2020/10/29	2	38.15	0	0.00	38.15	2	12,795	0.02%
2020/10/28	0	38.65	0	0.00	38.60	0	12,906	0.00%
2020/10/27	0	0.00	2	38.70	38.60	-2	13,093	-0.02%
2020/10/23	0	0.00	0.3	38.65	38.60	-0.3	13,364	0.00%
2020/10/22	2	38.48	0	0.00	38.50	2	13,557	0.01%
2020/10/16	0	0.00	0.1	38.35	38.15	-0.1	13,761	0.00%
2020/10/15	4	38.23	0	0.00	38.20	4	13,918	0.03%
2020/10/14	5	38.61	0	0.00	38.60	5	13,826	0.04%
2020/10/13	0	0.00	2.3	38.43	38.45	-2.3	13,800	-0.02%
2020/10/08	5	38.45	0	0.00	38.45	5	13,875	0.04%
2020/10/07	4.1	38.65	0	0.00	38.60	4.1	13,829	0.03%
2020/10/06	0	38.75	1	38.65	38.65	-1	13,931	-0.01%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	2	38.60	0	0.00	38.60	2	14,128	0.01%
2020/09/29	0	0.00	1	38.65	38.70	-1	14,196	-0.01%
2020/09/28	1.1	38.38	0	0.00	38.55	1.1	14,372	0.01%
2020/09/25	1	38.10	0	0.00	38.10	1	14,579	0.01%
2020/09/24	3	38.20	0	0.00	38.00	3	14,574	0.02%
2020/09/22	1	38.95	2	38.90	39.00	-1	14,432	-0.01%
2020/09/21	1	39.40	0	0.00	39.10	1	14,877	0.01%
2020/09/18	1	39.50	0	0.00	39.50	1	14,881	0.01%
2020/09/17	3	39.90	0	0.00	39.65	3	14,810	0.02%
2020/09/16	0	0.00	2	40.03	40.20	-2	14,831	-0.01%
2020/09/11	0	0.00	0.3	39.90	39.90	-0.3	15,115	0.00%
2020/09/10	0.1	39.75	0	0.00	39.75	0.1	15,285	0.00%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	2	39.35	0	0.00	39.55	2	15,642	0.01%
2020/09/07	8	39.43	0	0.00	39.35	8	15,853	0.05%
2020/09/03	1	39.65	0	0.00	39.85	1	16,380	0.01%
2020/09/01	10	39.90	0	0.00	39.85	10	16,564	0.06%
2020/08/28	6	39.99	0	0.00	39.95	6	16,722	0.04%
2020/08/27	0	0.00	1	40.30	40.00	-1	17,168	-0.01%
2020/08/25	0	40.45	3	40.42	40.50	-3	17,329	-0.02%
2020/08/20	2	40.03	0	0.00	39.80	2	17,855	0.01%
2020/08/19	3	40.80	0	0.00	40.55	3	17,898	0.02%
2020/08/17	0	0.00	1	40.65	40.70	-1	17,842	-0.01%
2020/08/13	0	0.00	1	40.55	40.70	-1	17,963	-0.01%
2020/08/12	1	40.10	1	40.40	40.45	0	17,944	0.00%
2020/08/11	2.5	40.00	0	0.00	39.95	2.5	17,791	0.01%
2020/08/10	0.3	40.45	1	40.30	40.45	-0.7	17,663	0.00%
2020/08/07	19	39.99	4	39.93	39.85	15	17,607	0.09%
2020/08/06	0	0.00	2	40.20	40.20	-2	17,597	-0.01%
2020/08/05	50.9	39.75	0.3	39.90	39.85	50.6	17,608	0.29%
2020/08/04	0	39.80	10	39.50	39.80	-10	17,688	-0.06%
2020/07/31	4	39.70	120	39.60	39.60	-116	17,563	-0.66%	大賣/鉅額交易
2020/07/30	2	39.80	1	40.20	40.10	1	17,425	0.01%
2020/07/29	0	40.10	0	0.00	40.10	0	17,321	0.00%
2020/07/28	2	39.65	0	0.00	39.65	2	17,566	0.01%
2020/07/27	5	40.00	50	39.75	39.75	-45	17,939	-0.25%
2020/07/23	15	40.47	0	0.00	40.35	15	17,974	0.08%
2020/07/22	0	0.00	1	40.65	40.65	-1	18,028	-0.01%
2020/07/21	0.9	40.40	0	0.00	40.40	0.9	17,927	0.00%
2020/07/15	0	40.70	0	0.00	40.65	0	17,924	0.00%
2020/07/10	1	40.30	0	0.00	40.25	1	18,277	0.01%
2020/07/09	0	40.60	20	41.00	40.60	-20	18,417	-0.11%
2020/07/08	0.3	40.90	14	40.85	40.95	-13.7	18,388	-0.07%
2020/07/07	0	0.00	2.6	41.25	40.95	-2.6	18,681	-0.01%
2020/07/06	10	40.90	11	41.10	41.25	-1	18,613	-0.01%
2020/07/03	20.2	40.70	0	0.00	40.75	20.2	18,579	0.11%
2020/07/02	3	40.37	0	0.00	40.30	3	18,729	0.02%
2020/07/01	11	40.24	1	40.45	40.35	10	18,993	0.05%
2020/06/30	3	41.88	10	41.93	41.85	-7	18,782	-0.04%
2020/06/29	2	41.95	4	41.90	41.90	-2	18,456	-0.01%
2020/06/23	0	0.00	3	42.28	42.30	-3	18,481	-0.02%
2020/06/22	8	42.05	0	0.00	42.10	8	18,405	0.04%
2020/06/17	2	42.20	12	42.08	42.20	-10	18,642	-0.05%
2020/06/15	0	0.00	1	41.00	40.90	-1	19,490	-0.01%
2020/06/12	4	40.70	0	0.00	40.70	4	19,726	0.02%
2020/06/11	123	42.24	4	41.15	41.00	119	20,145	0.59%	大買/鉅額交易
2020/06/10	0	0.00	2	42.18	42.35	-2	20,108	-0.01%
2020/06/09	0	41.90	1.2	41.98	42.00	-1.2	20,714	-0.01%
2020/06/08	0	41.75	1	41.95	41.90	-1	21,246	0.00%
2020/06/04	0	0.00	1	41.55	41.55	-1	21,536	0.00%
2020/06/03	0.1	41.10	5	41.23	41.40	-4.9	21,897	-0.02%
2020/06/01	1	40.40	1	40.40	40.25	0	21,626	0.00%
2020/05/28	3	39.75	2	39.63	39.50	1	21,492	0.00%
2020/05/27	2	40.10	0	0.00	40.15	2	21,928	0.01%
2020/05/26	0	39.90	0	0.00	39.90	0	22,372	0.00%
2020/05/25	1	38.90	2	39.10	39.15	-1	22,190	0.00%
2020/05/22	9	39.53	0	0.00	39.25	9	22,264	0.04%
2020/05/21	7	39.90	0	0.00	39.95	7	22,347	0.03%
2020/05/20	0	0.00	10	39.65	39.65	-10	22,296	-0.04%
2020/05/18	5	39.05	0	0.00	39.00	5	22,156	0.02%
2020/05/15	0	0.00	1	38.95	39.05	-1	22,160	0.00%
2020/05/14	0	0.00	2	39.30	39.15	-2	22,118	-0.01%
2020/05/13	5	39.40	0	0.00	39.55	5	22,045	0.02%
2020/05/12	6.1	39.52	0	0.00	39.60	6.1	22,039	0.03%
2020/05/11	5	39.80	1	39.80	39.60	4	22,106	0.02%
2020/05/07	11	38.90	0	0.00	38.85	11	22,167	0.05%
2020/05/06	0.1	38.90	0	0.00	38.80	0.1	22,195	0.00%
2020/05/05	3	39.10	0	39.00	38.90	3	22,223	0.01%
2020/05/04	11	38.70	1	38.90	38.80	10	22,279	0.04%
2020/04/30	0	0.00	7	39.66	39.90	-7	22,046	-0.03%
2020/04/29	0	0.00	1	38.40	38.45	-1	21,797	0.00%
2020/04/27	0	38.00	4	37.95	38.00	-4	22,663	-0.02%
2020/04/24	0	0.00	4	37.10	37.05	-4	22,655	-0.02%
2020/04/22	1	36.65	2	36.60	37.20	-1	22,804	0.00%
2020/04/21	3	37.57	1	37.55	37.00	2	22,784	0.01%
2020/04/20	4	38.13	4	38.05	38.00	0	22,772	0.00%
2020/04/17	0	0.00	3	38.40	38.20	-3	23,025	-0.01%
2020/04/15	4	38.13	1	38.15	38.30	3	22,791	0.01%
2020/04/14	5	37.87	2	37.93	38.00	3	22,766	0.01%
2020/04/10	13	37.26	2	37.65	37.80	11	22,597	0.05%
2020/04/09	0	0.00	2	36.23	36.20	-2	22,305	-0.01%
2020/04/07	0	35.40	1	35.45	35.35	-1	21,984	0.00%
2020/03/31	4	35.63	3	35.43	35.30	1	21,392	0.00%
2020/03/30	0	35.85	0	0.00	35.80	0	21,116	0.00%
2020/03/27	6	35.86	0	0.00	35.80	6	20,967	0.03%
2020/03/24	0	0.00	1	35.20	34.65	-1	20,552	0.00%
2020/03/23	0	0.00	1	34.50	34.15	-1	20,477	0.00%
2020/03/20	4	34.65	1	35.50	35.10	3	20,413	0.01%
2020/03/19	4	33.89	1	34.00	34.00	3	19,997	0.02%
2020/03/18	1	35.00	1	34.90	34.65	0	19,782	0.00%
2020/03/17	4	34.84	8	35.15	35.00	-4	19,559	-0.02%
2020/03/16	7.1	36.21	0	0.00	35.80	7.1	19,289	0.04%
2020/03/13	6	35.77	2	35.70	37.00	4	18,926	0.02%
2020/03/12	2	37.55	0	0.00	37.50	2	18,171	0.01%
2020/03/11	5	39.00	0	0.00	38.60	5	17,595	0.03%
2020/03/10	1	39.05	4	38.85	39.00	-3	17,509	-0.02%
2020/03/09	13	38.61	11.2	38.98	38.55	1.8	17,666	0.01%
2020/03/06	1	39.55	0	0.00	39.50	1	16,962	0.01%
2020/03/05	0	40.20	0	0.00	40.15	0	16,604	0.00%
2020/03/04	1	39.80	0	0.00	39.75	1	16,734	0.01%
2020/03/03	2	39.95	0	0.00	39.80	2	16,625	0.01%
2020/03/02	9.2	39.44	1	39.40	39.50	8.2	16,401	0.05%
2020/02/27	0.7	40.45	0	0.00	40.05	0.7	16,358	0.00%
2020/02/26	1	40.45	0	0.00	40.65	1	15,944	0.01%
2020/02/25	1	40.65	0	0.00	40.70	1	15,823	0.01%
2020/02/20	1	41.60	0	0.00	41.60	1	15,756	0.01%
2020/02/14	0	41.65	0	0.00	41.65	0	15,980	0.00%
2020/02/13	0	0.00	1	41.70	41.60	-1	16,248	-0.01%
2020/02/12	0	0.00	1	41.90	41.80	-1	16,482	-0.01%
2020/02/11	0	0.00	1	41.50	41.65	-1	16,604	-0.01%
2020/02/10	0.1	41.00	0	0.00	40.90	0.1	17,085	0.00%
2020/02/07	2	41.10	0	0.00	41.05	2	18,245	0.01%
2020/02/06	2	41.33	0	0.00	41.50	2	18,469	0.01%
2020/02/05	0.3	41.00	0	0.00	40.95	0.3	18,523	0.00%
2020/02/04	1	40.35	0	0.00	40.70	1	18,629	0.01%
2020/02/03	4	39.96	0	0.00	40.20	4	18,821	0.02%
2020/01/31	17	40.80	0	0.00	40.65	17	18,706	0.09%
2020/01/30	10	41.11	1	41.35	40.60	9	18,516	0.05%
2020/01/20	2	43.08	0	0.00	43.10	2	17,715	0.01%
2020/01/17	0	0.00	5	42.98	43.10	-5	17,677	-0.03%
2020/01/15	1	42.80	0	0.00	42.90	1	17,693	0.01%
2020/01/14	2	42.95	0	0.00	42.85	2	17,768	0.01%
2020/01/13	1	42.70	2	42.73	42.85	-1	17,602	-0.01%
2020/01/08	0	0.00	1	41.85	41.80	-1	17,684	-0.01%
2020/01/07	1	42.25	1	42.35	42.20	0	17,626	0.00%
2020/01/06	1	42.25	0	0.00	42.25	1	17,702	0.01%
2020/01/03	0	0.00	1	42.75	42.80	-1	17,577	-0.01%
2020/01/02	5	42.57	0	0.00	42.55	5	17,567	0.03%
2019/12/30	1	42.60	0	0.00	42.70	1	17,595	0.01%
2019/12/23	0	0.00	2	42.73	42.80	-2	17,963	-0.01%
2019/12/19	1	42.75	1	42.75	42.70	0	17,911	0.00%
2019/12/17	0	0.00	3.3	42.83	42.95	-3.3	17,822	-0.02%
2019/12/16	0	42.85	3	42.95	42.90	-3	17,741	-0.02%
2019/12/13	3	42.90	11	42.78	42.90	-8	17,562	-0.05%
2019/12/12	1	42.60	15	42.48	42.45	-14	17,156	-0.08%
2019/12/11	0	0.00	12	42.28	42.40	-12	16,948	-0.07%
2019/12/10	0	0.00	3	41.57	41.70	-3	16,686	-0.02%
2019/12/09	5	41.30	1	41.30	41.30	4	16,725	0.02%
2019/12/06	3	41.23	3	41.32	41.25	0	16,803	0.00%
2019/12/05	7	41.44	3	41.48	41.50	4	16,719	0.02%
2019/12/04	16	41.37	45	41.36	41.30	-29	16,638	-0.17%
2019/12/03	10	41.80	0	0.00	41.75	10	16,293	0.06%
2019/12/02	0	41.80	0	0.00	41.65	0	16,325	0.00%
2019/11/28	0	0.00	10	42.40	42.35	-10	16,108	-0.06%
2019/11/27	4	42.25	9.7	42.21	42.30	-5.7	16,237	-0.03%
2019/11/26	6	42.40	9	42.42	42.00	-3	16,257	-0.02%
2019/11/21	4.2	42.10	1	41.95	42.05	3.2	15,785	0.02%
2019/11/20	30	42.30	4	42.36	42.30	26	15,725	0.17%
2019/11/19	0	0.00	11	42.68	42.70	-11	15,676	-0.07%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	2	42.45	42.55	-2	15,615	-0.01%
2019/11/14	0	42.25	0	0.00	42.15	0	15,650	0.00%
2019/11/13	0	0.00	2.1	42.36	42.35	-2.1	16,314	-0.01%
2019/11/12	2	42.80	4	42.98	42.80	-2	16,422	-0.01%
2019/11/11	13	42.50	2	42.40	42.25	11	16,218	0.07%
2019/11/08	1	42.75	0	0.00	42.70	1	16,126	0.01%
2019/11/07	46	43.19	12	43.06	42.90	34	15,987	0.21%
2019/11/06	8	42.67	12	42.73	43.00	-4	15,346	-0.03%
2019/11/05	30	41.36	3	41.32	41.45	27	14,376	0.19%
2019/11/04	15	40.42	0.1	41.00	40.95	14.9	14,252	0.10%
2019/11/01	2	40.35	0	0.00	40.10	2	14,271	0.01%
2019/10/31	13	40.58	0	0.00	40.30	13	14,303	0.09%
2019/10/30	1.2	40.91	0	0.00	40.85	1.2	14,093	0.01%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/25	1	41.05	0	0.00	41.00	1	13,828	0.01%
2019/10/23	2	41.15	0	0.00	40.95	2	13,685	0.01%
2019/10/22	0	41.40	0	0.00	41.50	0	13,627	0.00%
2019/10/21	3	41.25	0	0.00	41.30	3	13,518	0.02%
2019/10/18	2	41.00	0	0.00	41.30	2	13,581	0.01%
2019/10/17	0	0.00	1	41.05	41.30	-1	13,439	-0.01%
2019/10/16	3	40.88	2	40.95	41.10	1	13,435	0.01%
2019/10/15	1	40.60	1	40.75	40.55	0	13,414	0.00%
2019/10/14	12	40.73	1	40.65	40.65	11	13,459	0.08%
2019/10/09	2	40.55	0	0.00	40.55	2	13,440	0.01%
2019/10/04	0	0.00	1	40.45	40.60	-1	13,625	-0.01%
2019/10/03	3	40.35	0	0.00	40.30	3	13,615	0.02%
2019/10/01	0	0.00	33	41.40	41.25	-33	13,634	-0.24%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/26	1	41.20	3	41.48	41.20	-2	13,673	-0.01%
2019/09/25	1	41.35	2.1	41.31	41.45	-1.1	13,724	-0.01%
2019/09/24	0	41.55	1	41.55	41.60	-1	14,042	-0.01%
2019/09/23	2.1	41.20	1	41.20	41.15	1.1	14,358	0.01%
2019/09/20	1	41.80	1	41.55	41.55	0	14,704	0.00%
2019/09/19	1	41.75	4	41.80	41.85	-3	14,570	-0.02%
2019/09/18	2	41.65	16	41.71	41.75	-14	14,537	-0.10%
2019/09/17	1	41.55	3	41.55	41.65	-2	14,537	-0.01%
2019/09/16	0	41.55	4	41.55	41.55	-4	14,558	-0.03%
2019/09/12	3	41.50	2	41.53	41.50	1	14,586	0.01%
2019/09/11	3	41.30	5	41.27	41.40	-2	14,658	-0.01%
2019/09/10	0	0.00	4	41.38	41.40	-4	14,594	-0.03%
2019/09/09	3	40.90	0	0.00	40.95	3	14,497	0.02%
2019/09/06	1	40.75	1	40.75	40.80	0	14,462	0.00%
2019/09/05	2	40.38	0	0.00	40.50	2	14,418	0.01%
2019/09/02	3	40.00	0	0.00	39.95	3	14,675	0.02%
2019/08/29	0	0.00	7	39.63	39.50	-7	14,673	-0.05%
2019/08/28	2	39.85	0	0.00	39.95	2	14,763	0.01%
2019/08/27	3	39.75	0	0.00	39.75	3	14,766	0.02%
2019/08/23	4	39.81	3	39.82	39.85	1	14,870	0.01%
2019/08/22	5.1	39.50	0	0.00	39.45	5.1	14,954	0.03%
2019/08/20	0	0.00	1	39.75	39.70	-1	16,260	-0.01%
2019/08/19	0	40.10	0	0.00	40.00	0	16,339	0.00%
2019/08/16	7	39.02	2	38.93	39.55	5	16,312	0.03%
2019/08/15	0.1	39.75	0	0.00	39.35	0.1	15,763	0.00%
2019/08/14	1	39.85	0	0.00	39.75	1	15,935	0.01%
2019/08/13	5	39.92	0	0.00	39.80	5	16,024	0.03%
2019/08/12	2	40.33	2	40.33	40.00	0	16,218	0.00%
2019/08/07	1	39.75	15	39.70	39.80	-14	16,841	-0.08%
2019/08/06	3	39.80	0	0.00	39.90	3	17,733	0.02%
2019/08/05	1	40.05	0	0.00	39.95	1	18,089	0.01%
2019/08/02	4	40.05	0	0.00	40.10	4	18,151	0.02%
2019/08/01	3	40.52	0	0.00	40.50	3	18,301	0.02%
2019/07/31	5	40.97	2	40.93	40.80	3	18,319	0.02%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/22	4	41.05	0	0.00	41.40	4	19,369	0.02%
2019/07/18	2	41.15	0	0.00	41.10	2	19,312	0.01%
2019/07/17	2	41.45	0	0.00	41.30	2	19,217	0.01%
2019/07/15	0	41.80	0	0.00	41.65	0	18,852	0.00%
2019/07/12	2	41.70	0	0.00	41.60	2	18,882	0.01%
2019/07/10	0.1	42.20	0	0.00	42.20	0.1	19,114	0.00%
2019/07/08	1	41.90	0	0.00	41.95	1	19,251	0.01%
2019/07/04	1.1	42.55	0	0.00	42.50	1.1	19,631	0.01%
2019/07/01	0	0.00	1.3	42.55	42.70	-1.3	20,202	-0.01%
2019/06/28	7.3	43.21	1	43.15	43.00	6.3	19,887	0.03%
2019/06/27	2	43.18	1	43.10	43.20	1	19,625	0.01%
2019/06/26	8	42.80	0	0.00	42.75	8	19,534	0.04%
2019/06/25	0	0.00	5	42.60	42.60	-5	19,924	-0.03%
2019/06/24	0.1	42.55	5	42.30	42.55	-4.9	20,254	-0.02%
2019/06/20	1	42.40	2	42.40	42.55	-1	20,422	0.00%
2019/06/19	0	0.00	30.6	42.28	42.55	-30.6	20,644	-0.15%
2019/06/18	1	41.85	35	41.95	42.20	-34	20,557	-0.17%
2019/06/17	5	41.65	2	41.80	41.65	3	20,707	0.01%
2019/06/14	1	41.40	0	0.00	41.30	1	21,035	0.00%
2019/06/13	3	41.53	0	0.00	41.65	3	21,109	0.01%
2019/06/12	0	0.00	2	41.80	41.90	-2	21,261	-0.01%
2019/06/11	30	41.72	9	41.86	42.10	21	21,226	0.10%
2019/06/10	0	0.00	1	41.35	41.35	-1	20,962	0.00%
2019/06/06	8	40.79	0	0.00	40.75	8	20,938	0.04%
2019/06/05	15	41.31	7	41.20	41.10	8	20,946	0.04%
2019/06/04	15	41.35	0	0.00	41.45	15	20,924	0.07%
2019/05/31	0	0.00	8	40.91	40.80	-8	20,935	-0.04%
2019/05/29	5	40.30	0	0.00	40.30	5	21,156	0.02%
2019/05/27	1	40.85	16	40.66	40.75	-15	20,084	-0.07%
2019/05/24	1	41.15	10	40.64	40.60	-9	20,117	-0.04%
2019/05/23	8	40.83	0	0.00	41.00	8	20,017	0.04%
2019/05/22	2	41.00	1	41.10	41.15	1	20,047	0.00%
2019/05/21	1	41.00	0	0.00	41.50	1	20,045	0.00%
2019/05/20	7	40.21	18	40.29	40.20	-11	19,732	-0.06%
2019/05/17	11	40.26	1	40.05	40.00	10	19,779	0.05%
2019/05/16	32	40.35	1	40.30	40.00	31	19,523	0.16%
2019/05/15	7	40.99	6	41.08	40.95	1	19,277	0.01%
2019/05/14	26	40.53	1	40.50	40.45	25	19,168	0.13%
2019/05/13	13	42.25	0	0.00	41.95	13	18,279	0.07%
2019/05/10	0	43.50	0	0.00	43.20	0	17,969	0.00%
2019/05/09	13.4	43.55	1	43.60	43.50	12.4	18,064	0.07%
2019/05/08	11.1	44.05	0	0.00	44.05	11.1	17,820	0.06%
2019/05/07	4	44.49	0	0.00	44.35	4	17,976	0.02%
2019/05/06	10.5	44.46	4	44.44	44.50	6.5	18,096	0.04%
2019/05/03	1	45.40	0	0.00	45.45	1	17,979	0.01%
2019/05/02	8.1	45.32	16	45.60	45.65	-7.9	17,838	-0.04%
2019/04/30	2	44.70	0	0.00	44.70	2	17,602	0.01%
2019/04/29	20	44.70	7	44.58	44.60	13	17,665	0.07%
2019/04/22	10	44.45	0	0.00	44.35	10	19,135	0.05%
2019/04/19	0.6	44.40	2.8	44.36	44.35	-2.1	19,298	-0.01%
2019/04/18	8	44.05	0	0.00	44.20	8	19,368	0.04%
2019/04/17	2	44.10	0	0.00	44.10	2	19,526	0.01%
2019/04/16	0.3	44.20	0	0.00	44.10	0.3	19,348	0.00%
2019/04/15	0	0.00	1	44.25	44.15	-1	19,302	-0.01%
2019/04/12	11	44.10	0	0.00	44.10	11	19,307	0.06%
2019/04/11	5	44.46	2	44.50	44.15	3	19,349	0.02%
2019/04/10	2	44.25	0	0.00	44.20	2	19,157	0.01%
2019/04/09	3	44.28	0	0.00	44.30	3	18,921	0.02%
2019/04/08	3	44.30	2	44.35	44.30	1	18,599	0.01%
2019/04/02	1	44.80	0	0.00	44.80	1	18,020	0.01%
2019/03/28	3	44.10	12	44.05	44.00	-9	17,709	-0.05%
2019/03/27	1	44.55	1	44.60	44.50	0	17,366	0.00%
2019/03/26	3	45.40	0	0.00	45.25	3	17,108	0.02%
2019/03/25	1	45.40	0	0.00	45.40	1	17,067	0.01%
2019/03/21	1	46.85	1	46.75	46.75	0	16,784	0.00%
2019/03/20	1	46.85	2	46.83	46.95	-1	16,780	-0.01%
2019/03/14	2	45.20	0	0.00	45.10	2	16,273	0.01%
2019/03/13	7	45.11	1	45.00	45.15	6	16,385	0.04%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/04	11	44.72	0	0.00	44.90	11	17,057	0.06%
2019/02/27	0	0.00	10	45.30	45.30	-10	16,897	-0.06%
2019/02/26	2	45.55	0	0.00	45.50	2	16,689	0.01%
2019/02/18	2	44.55	0	0.00	44.40	2	16,200	0.01%
2019/02/14	5	44.55	0	0.00	44.55	5	15,903	0.03%
2019/02/13	1	44.20	0	0.00	44.30	1	15,657	0.01%
2019/02/12	1	43.75	0.1	44.00	43.90	0.9	15,578	0.01%
2019/02/11	6	43.55	0	0.00	43.55	6	15,524	0.04%
2019/01/29	0	0.00	2	43.90	43.90	-2	15,060	-0.01%
2019/01/28	1	43.60	1	43.55	43.80	0	14,887	0.00%
2019/01/25	1	43.60	0	0.00	43.50	1	14,644	0.01%
2019/01/22	0	0.00	2	44.20	44.20	-2	14,399	-0.01%
2019/01/21	2	43.80	0	0.00	43.80	2	14,376	0.01%
2019/01/17	0	0.00	2	43.80	43.80	-2	14,497	-0.01%
2019/01/16	11	43.48	0	0.00	43.60	11	14,322	0.08%
2019/01/15	9	44.10	0	0.00	43.75	9	14,030	0.06%
2019/01/14	3	44.77	0	0.00	44.40	3	13,493	0.02%
2019/01/11	2	45.63	0.1	45.80	45.55	1.9	13,412	0.01%
2019/01/09	0	0.00	1	45.95	45.95	-1	13,385	-0.01%
2019/01/08	1	45.40	0	0.00	45.15	1	13,203	0.01%
2019/01/03	2	45.48	0	0.00	45.15	2	13,852	0.01%
2019/01/02	0	0.00	1	46.05	45.90	-1	13,837	-0.01%
2018/12/25	0	0.00	95	46.07	46.00	-95	14,341	-0.66%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/19	1	46.90	0	0.00	47.25	1	14,318	0.01%
2018/12/18	1	47.50	4	47.20	47.20	-3	14,270	-0.02%
2018/12/14	3	47.60	0	0.00	47.55	3	14,530	0.02%
2018/12/12	1	47.35	0	0.00	47.50	1	14,310	0.01%
2018/12/05	3	48.28	0	0.00	48.40	3	14,099	0.02%
2018/12/04	1	48.60	0	0.00	48.95	1	14,067	0.01%
2018/11/29	2	48.80	0	0.00	48.55	2	13,686	0.01%
2018/11/26	2	49.68	0	0.00	49.55	2	13,145	0.02%
2018/11/21	0	50.20	0	0.00	50.20	0	12,886	0.00%
2018/11/08	0	0.00	3	50.63	50.90	-3	13,006	-0.02%
2018/11/07	1	50.10	4	49.85	50.10	-3	12,859	-0.02%
2018/11/05	4	49.05	0	0.00	49.60	4	12,791	0.03%
2018/11/02	0	0.00	0.5	49.40	49.50	-0.5	12,818	0.00%
2018/10/26	0	0.00	2	48.20	47.40	-2	12,309	-0.02%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/15	1	49.95	0	0.00	50.00	1	11,464	0.01%
2018/10/12	4	50.08	1	50.40	50.60	3	11,252	0.03%
2018/10/11	1	50.40	1.2	50.30	50.10	-0.2	11,086	0.00%
2018/10/09	1	52.60	3	52.73	52.40	-2	10,544	-0.02%
2018/10/05	2	51.20	0	0.00	51.20	2	10,408	0.02%
2018/10/02	0	0.00	10	52.50	52.30	-10	10,269	-0.10%
2018/10/01	0	0.00	5	52.90	52.90	-5	10,328	-0.05%
2018/09/27	10	52.80	1	53.00	52.80	9	10,592	0.08%
2018/09/26	2	52.40	1	52.50	53.00	1	10,649	0.01%
2018/09/21	0	0.00	1	52.90	52.90	-1	10,960	-0.01%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/04	0	0.00	1	52.40	52.20	-1	13,047	-0.01%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/16	3	51.50	0	0.00	51.50	3	14,206	0.02%
2018/08/15	1	52.00	0	0.00	51.90	1	14,205	0.01%
2018/08/08	0	0.00	2	53.10	53.00	-2	14,644	-0.01%
2018/07/26	1	51.70	0	0.00	52.10	1	15,861	0.01%
2018/07/20	0	0.00	2	52.65	52.30	-2	16,199	-0.01%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	2	51.60	52.10	-2	16,800	-0.01%
2018/07/11	2	51.00	0	0.00	51.20	2	16,811	0.01%
2018/07/10	2	51.50	0	0.00	51.80	2	16,672	0.01%
2018/07/06	1	50.90	0	0.00	51.00	1	16,592	0.01%
2018/07/05	1	51.20	0.1	51.50	51.40	0.9	16,507	0.01%
2018/07/04	5	51.60	0	0.00	51.90	5	16,616	0.03%
2018/06/25	1	55.80	0	0.00	55.60	1	15,534	0.01%
2018/06/21	2	55.90	26	56.01	55.90	-24	15,020	-0.16%
2018/06/20	20	55.50	0	0.00	55.50	20	14,998	0.13%
2018/06/19	0	0.00	2	55.30	55.00	-2	14,863	-0.01%
2018/06/14	10	54.80	0	0.00	54.50	10	14,169	0.07%
2018/06/13	0	0.00	5	55.70	55.50	-5	13,920	-0.04%
2018/06/12	20	55.40	0	0.00	55.10	20	14,001	0.14%
2018/06/11	10	55.10	2	55.20	55.40	8	13,851	0.06%
2018/06/08	30	54.87	1	55.20	55.00	29	13,857	0.21%
2018/06/07	10	55.00	0	0.00	55.00	10	13,947	0.07%
2018/06/06	0	0.00	4	54.78	54.90	-4	14,092	-0.03%
2018/06/05	0	0.00	3	54.27	54.30	-3	14,065	-0.02%
2018/06/01	8	53.20	0	0.00	53.50	8	14,024	0.06%
2018/05/31	2	53.50	3	53.50	53.60	-1	13,998	-0.01%
2018/05/30	14	52.96	0	0.00	52.90	14	13,666	0.10%
2018/05/25	3	54.10	0	0.00	53.90	3	13,719	0.02%
2018/05/24	0.1	54.00	0	0.00	54.20	0.1	13,715	0.00%
2018/05/23	1	54.00	0	0.00	54.00	1	13,761	0.01%
2018/05/21	0	0.00	1	54.80	55.00	-1	14,054	-0.01%
2018/05/17	0.3	54.70	0	0.00	54.90	0.3	14,267	0.00%
2018/05/14	0	0.00	2	54.90	55.00	-2	14,737	-0.01%
2018/05/11	1	53.60	6.1	54.35	54.60	-5.1	14,736	-0.03%
2018/05/03	1.2	52.90	0	0.00	52.90	1.2	14,504	0.01%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/25	1.2	51.87	0	0.00	52.20	1.2	14,567	0.01%
2018/04/24	0	0.00	3	52.60	52.50	-3	14,412	-0.02%
2018/04/11	0.1	53.10	2	53.70	53.30	-1.9	15,513	-0.01%
2018/04/03	3	51.90	0	0.00	52.00	3	15,783	0.02%
2018/03/28	0	52.50	0	0.00	52.50	0	15,956	0.00%
2018/03/27	0.1	53.10	3	53.20	53.30	-2.9	16,044	-0.02%
2018/03/23	22	52.36	0	0.00	52.20	22	16,204	0.14%
2018/03/22	0	0.00	1	53.90	53.40	-1	16,228	-0.01%
2018/03/21	1	53.60	0	0.00	53.40	1	16,072	0.01%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/15	0	0.00	1	53.90	53.40	-1	16,519	-0.01%
2018/03/14	1	53.80	0	0.00	53.90	1	16,604	0.01%
2018/03/12	0	0.00	1	54.40	54.50	-1	16,673	-0.01%
2018/03/07	1	52.60	0	0.00	52.50	1	17,930	0.01%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/03/01	2	53.90	0	0.00	53.90	2	19,367	0.01%
2018/02/26	3	54.47	0	0.00	54.30	3	19,415	0.02%
2018/02/23	1	54.30	1	54.50	54.70	0	19,762	0.00%
2018/02/22	1	53.40	0	0.00	54.20	1	20,668	0.00%
2018/02/21	0	0.00	1	54.20	54.00	-1	21,958	0.00%
2018/02/12	2	53.55	2	53.50	53.00	0	22,058	0.00%
2018/02/08	0	0.00	1	53.10	53.30	-1	21,798	0.00%
2018/02/07	2	52.70	0	0.00	52.70	2	21,929	0.01%
2018/02/06	2	51.65	1.3	50.85	50.80	0.7	21,788	0.00%
2018/01/31	1	54.00	0	0.00	54.60	1	21,223	0.00%
2018/01/29	0	0.00	20	55.00	55.20	-20	21,006	-0.10%
2018/01/25	1	55.50	0	0.00	55.60	1	20,658	0.00%
2018/01/24	0	0.00	2	55.40	55.70	-2	20,570	-0.01%
2018/01/22	5	55.80	0	0.00	55.60	5	20,628	0.02%
2018/01/17	10	56.13	25	56.00	56.30	-15	20,787	-0.07%
2018/01/15	0	0.00	7	56.41	56.50	-7	20,518	-0.03%
2018/01/12	0	0.00	3	55.90	55.60	-3	20,278	-0.01%
2018/01/11	8	55.15	1	55.20	55.40	7	20,202	0.03%
2018/01/10	25	56.40	7	56.00	55.60	18	20,285	0.09%
2018/01/09	7	55.50	20	55.80	55.80	-13	20,010	-0.06%
2018/01/08	3	55.20	5	55.70	55.70	-2	20,036	-0.01%
2018/01/05	2	55.10	0	0.00	55.70	2	19,793	0.01%
2018/01/04	0	0.00	5.8	55.19	55.40	-5.8	19,585	-0.03%
2018/01/03	20	55.20	11	55.03	55.20	9	19,635	0.05%
2018/01/02	0	0.00	6	53.98	54.20	-6	19,235	-0.03%