國泰金 (2882)-光和-花壇券商分點個股進出

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
67.4
漲跌
▲0.1
漲幅
+0.15%
成交量
14,970張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(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－光和-花壇券商分點個股進出

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

光和-花壇券商分點個股進出
光和-花壇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
2024/11/26	2	66.65	2	67.15	67.40	0	24,594	0.00%
2024/11/25	2	67.60	5	67.72	67.30	-3	24,746	-0.01%
2024/11/22	2	67.00	2	66.70	66.80	0	24,744	0.00%
2024/11/21	2	66.65	2	66.50	66.60	0	24,579	0.00%
2024/11/20	3	67.07	1	67.00	67.40	2	24,346	0.01%
2024/11/19	2	66.85	2	67.45	67.70	0	24,226	0.00%
2024/11/18	1	67.40	1	66.80	67.00	0	24,134	0.00%
2024/11/15	1	66.80	1	67.00	66.90	0	24,123	0.00%
2024/11/14	1	67.00	1	66.40	66.20	0	24,318	0.00%
2024/11/13	14	66.69	2	66.40	66.80	12	24,201	0.05%
2024/11/12	5	67.84	1	67.40	67.50	4	24,046	0.02%
2024/11/11	2	69.40	1	68.70	68.70	1	23,709	0.00%
2024/11/08	2	69.80	2	69.90	69.50	0	23,829	0.00%
2024/11/07	1	69.00	2	69.65	69.80	-1	24,388	0.00%
2024/11/06	4	69.28	1	69.00	69.10	3	24,339	0.01%
2024/11/05	2	68.90	2	69.65	69.80	0	24,824	0.00%
2024/11/04	1	68.60	4	69.48	69.60	-3	25,413	-0.01%
2024/11/01	2	67.90	1	68.60	68.60	1	26,083	0.00%
2024/10/30	1	68.70	2	68.70	68.90	-1	26,128	0.00%
2024/10/29	5	68.46	2	68.20	68.50	3	26,282	0.01%
2024/10/28	2	69.15	2	69.30	69.30	0	26,235	0.00%
2024/10/25	2	68.60	2	68.80	69.00	0	26,227	0.00%
2024/10/24	3	68.63	1	68.30	68.20	2	26,539	0.01%
2024/10/23	1	68.80	1	69.00	69.20	0	26,893	0.00%
2024/10/22	2	68.35	4	68.95	69.30	-2	26,964	-0.01%
2024/10/21	4	68.78	0.1	68.30	68.30	3.9	27,316	0.01%
2024/10/18	4	69.20	8	69.51	69.80	-4	27,546	-0.01%
2024/10/17	2	68.20	5	68.36	68.60	-3	27,646	-0.01%
2024/10/16	4	67.83	2	67.90	67.80	2	28,065	0.01%
2024/10/15	1	67.80	4.3	68.59	68.80	-3.3	28,259	-0.01%
2024/10/14	3	67.67	1	67.40	67.70	2	28,342	0.01%
2024/10/11	2	68.15	2	68.05	68.00	0	28,801	0.00%
2024/10/09	4	68.00	2	67.80	67.80	2	29,686	0.01%
2024/10/08	3	67.20	4	67.83	67.70	-1	30,167	0.00%
2024/10/07	2	67.30	4	67.85	68.00	-2	30,502	-0.01%
2024/10/04	5	66.02	2	66.00	66.00	3	30,706	0.01%
2024/10/01	4	66.80	0	0.00	66.70	4	30,936	0.01%
2024/09/30	1	67.40	1	67.00	66.50	0	31,642	0.00%
2024/09/27	1	69.00	3	68.23	67.50	-2	32,531	-0.01%
2024/09/26	1	67.90	5	68.14	68.30	-4	32,345	-0.01%
2024/09/25	2	67.00	5	66.92	67.10	-3	32,742	-0.01%
2024/09/24	1	66.50	7.1	66.15	66.30	-6.1	33,013	-0.02%
2024/09/23	1	64.90	7	65.00	65.40	-6	33,078	-0.02%
2024/09/20	1	65.00	1	64.80	64.70	0	33,368	0.00%
2024/09/19	1	63.40	8	64.63	64.80	-7	33,208	-0.02%
2024/09/18	1	63.20	5	63.18	63.20	-4	33,076	-0.01%
2024/09/16	1	63.30	1	62.90	63.10	0	33,602	0.00%
2024/09/13	2	63.30	3	62.97	63.20	-1	34,168	0.00%
2024/09/12	2	62.75	1	62.80	62.90	1	34,410	0.00%
2024/09/11	2	62.60	2	62.70	62.50	0	34,555	0.00%
2024/09/10	4	62.53	3	62.27	62.60	1	34,570	0.00%
2024/09/09	3	62.07	2	62.45	62.50	1	34,634	0.00%
2024/09/06	2	62.40	4	63.15	63.50	-2	34,688	-0.01%
2024/09/05	3	62.43	3	62.40	62.40	0	34,790	0.00%
2024/09/04	9	61.42	1	61.50	61.60	8	35,122	0.02%
2024/09/03	2	64.10	2	63.60	63.70	0	34,982	0.00%
2024/09/02	1	63.80	6	64.57	64.70	-5	35,440	-0.01%
2024/08/30	0	0.00	3.2	63.28	63.50	-3.2	35,175	-0.01%
2024/08/29	1	63.10	2	63.10	63.10	-1	34,965	0.00%
2024/08/28	1	63.40	3	62.93	63.50	-2	35,037	-0.01%
2024/08/27	3	63.33	1	63.00	63.10	2	35,592	0.01%
2024/08/26	2	63.60	15	63.68	63.90	-13	35,737	-0.04%
2024/08/23	2	61.10	2	61.50	61.50	0	35,594	0.00%
2024/08/22	2	61.10	0	0.00	61.40	2	36,129	0.01%
2024/08/21	1	61.50	1	61.70	61.90	0	36,240	0.00%
2024/08/20	2	61.70	1	61.70	61.70	1	36,204	0.00%
2024/08/19	2	62.75	2	62.70	62.30	0	36,303	0.00%
2024/08/16	2	62.40	5	62.88	63.00	-3	36,294	-0.01%
2024/08/15	1	61.90	3.5	61.85	61.60	-2.5	36,204	-0.01%
2024/08/14	3	62.17	2	62.10	61.90	1	36,250	0.00%
2024/08/13	1	61.10	3	61.13	61.30	-2	36,302	-0.01%
2024/08/12	3	61.03	0	0.00	61.00	3	36,958	0.01%
2024/08/09	2	60.50	3	61.07	60.50	-1	37,786	0.00%
2024/08/08	1	58.00	0	0.00	57.80	1	37,547	0.00%
2024/08/07	1	58.30	3	57.80	58.60	-2	38,115	-0.01%
2024/08/06	2	56.65	9	56.78	56.10	-7	39,274	-0.02%
2024/08/05	3	56.40	0	0.00	55.60	3	39,111	0.01%
2024/08/02	2	61.15	2	61.30	61.30	0	38,224	0.00%
2024/08/01	2	62.70	0	0.00	62.80	2	38,033	0.01%
2024/07/31	1	62.30	2	62.45	62.40	-1	38,121	0.00%
2024/07/30	2	61.25	1	61.60	61.70	1	38,061	0.00%
2024/07/29	2	62.40	3	62.53	62.70	-1	38,090	0.00%
2024/07/26	0	0.00	1	61.20	61.50	-1	38,182	0.00%
2024/07/23	2	61.20	0	0.00	61.50	2	38,469	0.01%
2024/07/22	2	62.05	5	60.88	60.00	-3	38,329	-0.01%
2024/07/19	2	62.80	1	62.30	62.60	1	37,857	0.00%
2024/07/18	5	64.74	5	64.12	64.20	0	37,382	0.00%
2024/07/17	3	65.37	2	65.15	65.30	1	36,835	0.00%
2024/07/16	1	65.80	2	64.75	65.40	-1	36,552	0.00%
2024/07/15	6	64.50	1	64.60	65.00	5	36,512	0.01%
2024/07/12	2	65.30	2	65.45	65.70	0	36,287	0.00%
2024/07/11	4	64.98	3	65.57	65.50	1	35,940	0.00%
2024/07/10	4	63.50	3	63.27	63.60	1	35,266	0.00%
2024/07/09	2	62.10	2	62.05	62.10	0	34,893	0.00%
2024/07/08	2	61.75	3	61.73	62.30	-1	34,605	0.00%
2024/07/05	1	60.90	1	61.00	61.30	0	34,651	0.00%
2024/07/04	4	60.88	0	0.00	60.70	4	34,497	0.01%
2024/07/03	1	59.10	4	60.68	61.50	-3	34,232	-0.01%
2024/07/02	0	0.00	2	58.05	58.20	-2	33,097	-0.01%
2024/07/01	1	57.50	4	57.55	58.10	-3	33,019	-0.01%
2024/06/28	0	0.00	3	59.10	59.00	-3	32,062	-0.01%
2024/06/27	1	58.80	0	0.00	59.10	1	31,576	0.00%
2024/06/25	0	0.00	7.1	60.50	60.50	-7.1	30,648	-0.02%
2024/06/24	0	0.00	4	60.23	60.30	-4	30,315	-0.01%
2024/06/21	1	60.30	6	60.12	60.10	-5	30,135	-0.02%
2024/06/20	1	59.60	9	59.98	60.10	-8	29,779	-0.03%
2024/06/19	2	58.70	5	59.12	59.00	-3	29,664	-0.01%
2024/06/18	1	58.40	12	58.78	58.90	-11	29,908	-0.04%
2024/06/17	2	57.55	1	58.20	57.50	1	29,757	0.00%
2024/06/13	4.1	58.33	28	58.50	58.10	-23.9	29,821	-0.08%
2024/06/12	1	57.90	0	0.00	57.90	1	30,391	0.00%
2024/06/11	3	58.90	3.3	58.96	58.70	-0.3	31,116	0.00%
2024/06/07	21	58.11	26	58.16	58.20	-5	30,880	-0.02%
2024/06/06	0	0.00	1	57.50	57.50	-1	31,074	0.00%
2024/06/04	1	56.40	0	0.00	56.40	1	31,647	0.00%
2024/06/03	2	56.60	3.3	56.55	56.70	-1.3	31,675	0.00%
2024/05/31	4	56.40	3	55.90	56.20	1	31,663	0.00%
2024/05/30	1	55.90	4	55.95	55.60	-3	31,098	-0.01%
2024/05/29	28	55.81	1	55.50	55.60	27	30,827	0.09%
2024/05/28	0	0.00	32	57.13	56.80	-32	30,409	-0.11%
2024/05/27	4	55.70	0	0.00	55.60	4	30,154	0.01%
2024/05/24	2	54.90	1	55.00	54.90	1	30,085	0.00%
2024/05/23	1	54.70	0	0.00	54.80	1	30,107	0.00%
2024/05/21	3	55.13	0	0.00	55.40	3	29,708	0.01%
2024/05/17	1	56.50	2	56.35	56.40	-1	29,208	0.00%
2024/05/16	2	56.80	1	56.60	56.40	1	29,050	0.00%
2024/05/15	2	55.75	16	56.61	56.60	-14	28,227	-0.05%
2024/05/14	8	54.56	12.8	54.39	54.30	-4.8	27,245	-0.02%
2024/05/13	2	55.25	2	55.30	55.10	0	26,962	0.00%
2024/05/10	2	54.35	8	55.08	55.50	-6	26,191	-0.02%
2024/05/09	32	51.90	0	0.00	51.70	32	24,534	0.13%
2024/04/30	0	0.00	3	50.97	50.50	-3	23,517	-0.01%
2024/04/29	1	50.80	4	50.52	50.80	-3	23,098	-0.01%
2024/04/18	1	47.60	0	0.00	48.45	1	22,431	0.00%
2024/04/16	1	48.50	0	0.00	47.85	1	22,176	0.00%
2024/04/15	1	48.45	0	0.00	48.95	1	21,808	0.00%
2024/04/01	0	0.00	1	49.00	48.95	-1	20,092	0.00%
2024/03/29	0	0.00	5	48.20	48.65	-5	19,929	-0.03%
2024/03/26	1	47.90	1.5	48.10	48.35	-0.5	19,800	0.00%
2024/03/21	0	0.00	9	48.36	48.55	-9	19,329	-0.05%
2024/03/18	0.8	47.60	0	0.00	47.55	0.8	19,301	0.00%
2024/03/15	5	47.50	5	47.95	47.65	0	19,158	0.00%
2024/03/14	0	0.00	34.3	47.93	48.30	-34.3	18,269	-0.19%
2024/03/13	0	0.00	7	46.56	46.80	-7	17,370	-0.04%
2024/03/12	0	0.00	6	46.35	46.50	-6	17,141	-0.04%
2024/03/11	0	0.00	3	46.17	46.05	-3	16,726	-0.02%
2024/03/08	1	45.15	0	0.00	45.30	1	16,215	0.01%
2024/03/07	0	0.00	2	44.80	44.85	-2	15,741	-0.01%
2024/03/06	2	44.60	0	0.00	44.55	2	15,652	0.01%
2024/03/05	0	0.00	1	44.65	44.65	-1	15,917	-0.01%
2024/03/04	0	0.00	1	44.75	44.65	-1	15,905	-0.01%
2024/03/01	1.4	44.69	0	0.00	44.65	1.4	15,930	0.01%
2024/02/29	2	44.93	0	0.00	45.05	2	15,994	0.01%
2024/02/26	1	44.45	0	0.00	44.30	1	15,576	0.01%
2024/02/19	0	0.00	2	44.85	45.00	-2	15,792	-0.01%
2024/02/15	1	44.10	0	0.00	44.05	1	15,933	0.01%
2024/02/01	1	44.50	1	44.30	44.45	0	15,568	0.00%
2024/01/31	0	0.00	2	43.85	44.15	-2	15,471	-0.01%
2024/01/19	2	43.60	0	0.00	43.80	2	15,261	0.01%
2024/01/17	2	43.45	0	0.00	43.30	2	14,958	0.01%
2024/01/16	3	43.90	0	0.00	44.00	3	14,499	0.02%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/03	1	44.90	0	0.00	44.95	1	14,958	0.01%
2023/12/19	2	44.95	0	0.00	44.90	2	15,132	0.01%
2023/12/18	1	45.60	0	0.00	45.50	1	15,242	0.01%
2023/12/15	2	45.78	4.1	45.75	45.85	-2.1	15,385	-0.01%
2023/12/14	0	0.00	1	45.70	45.90	-1	15,090	-0.01%
2023/12/13	4	44.65	0	0.00	44.70	4	14,626	0.03%
2023/12/08	1	44.85	0	0.00	44.85	1	14,513	0.01%
2023/12/06	0	0.00	0.2	45.50	45.45	-0.2	14,160	0.00%
2023/12/05	2	45.50	0	0.00	45.55	2	14,051	0.01%
2023/12/04	3	46.15	0	0.00	46.25	3	13,799	0.02%
2023/12/01	2	45.95	0	0.00	46.05	2	13,838	0.01%
2023/11/30	0	0.00	1	46.05	46.50	-1	13,738	-0.01%
2023/11/27	1	45.80	0	0.00	45.75	1	13,497	0.01%
2023/11/17	0	0.00	1.3	45.83	45.80	-1.3	13,436	-0.01%
2023/11/16	0	0.00	4	45.55	45.65	-4	13,339	-0.03%
2023/11/15	0	0.00	1	45.45	45.75	-1	13,178	-0.01%
2023/11/13	0	0.00	2	45.40	45.25	-2	12,936	-0.02%
2023/11/09	0	0.00	1	45.10	45.15	-1	13,107	-0.01%
2023/11/06	0	45.40	0	0.00	45.35	0	13,650	0.00%
2023/10/23	2	44.10	0	0.00	44.10	2	16,353	0.01%
2023/10/20	2	43.85	2	44.80	44.70	0	16,283	0.00%
2023/10/18	0	0.00	1	45.60	45.60	-1	15,992	-0.01%
2023/10/13	1	45.45	0	0.00	45.30	1	16,348	0.01%
2023/10/11	0	0.00	7	45.44	45.95	-7	16,466	-0.04%
2023/10/05	2	44.10	0	0.00	44.05	2	16,381	0.01%
2023/10/03	4	44.08	0	0.00	44.00	4	16,314	0.02%
2023/09/27	3	44.42	0	0.00	44.60	3	16,568	0.02%
2023/09/21	4	44.78	0	0.00	44.90	4	16,526	0.02%
2023/09/20	8	45.84	0	0.00	45.70	8	16,348	0.05%
2023/09/18	4	46.43	0	0.00	46.40	4	16,393	0.02%
2023/09/14	0	0.00	4	46.80	46.90	-4	16,289	-0.02%
2023/09/12	2	46.40	0	0.00	46.65	2	16,622	0.01%
2023/09/07	2	45.65	0	0.00	45.70	2	17,001	0.01%
2023/09/06	2	46.00	5	45.90	45.80	-3	17,246	-0.02%
2023/08/31	0	0.00	1	45.65	45.60	-1	17,967	-0.01%
2023/08/29	0	0.00	2	45.90	46.05	-2	18,240	-0.01%
2023/08/28	0	0.00	3	45.20	45.40	-3	18,361	-0.02%
2023/08/18	0	0.00	1	45.15	45.20	-1	20,446	0.00%
2023/08/17	2	44.85	2.1	45.01	45.30	-0.1	20,594	0.00%
2023/08/16	5	44.90	0	0.00	45.10	5	20,645	0.02%
2023/08/10	2	46.50	0	0.00	46.60	2	21,437	0.01%
2023/08/07	2	46.55	1	46.60	46.45	1	21,777	0.00%
2023/08/02	1	46.45	0	0.00	46.20	1	21,721	0.00%
2023/08/01	0	0.00	10.3	47.18	47.25	-10.3	21,359	-0.05%
2023/07/31	0	0.00	2	46.15	45.75	-2	20,808	-0.01%
2023/07/28	2	45.70	1	45.75	45.75	1	20,486	0.00%
2023/07/27	0	0.00	3	45.97	46.00	-3	20,452	-0.01%
2023/07/26	0	0.00	7	45.21	45.35	-7	20,136	-0.03%
2023/07/21	0	0.00	0.4	44.60	44.40	-0.4	20,007	0.00%
2023/07/18	1	45.00	1	45.10	45.05	0	19,807	0.00%
2023/07/17	2	44.75	10	44.95	45.00	-8	19,538	-0.04%
2023/07/14	1	43.85	0	0.00	44.10	1	19,244	0.01%
2023/07/13	0	0.00	2	43.75	43.60	-2	19,219	-0.01%
2023/07/10	0	0.00	2	42.80	42.65	-2	19,014	-0.01%
2023/07/07	3	42.15	0	0.00	42.25	3	18,995	0.02%
2023/07/06	7	42.57	0	0.00	42.50	7	18,948	0.04%
2023/07/04	0	0.00	2	43.18	43.05	-2	18,804	-0.01%
2023/07/03	0	0.00	0.1	43.30	43.30	-0.1	18,884	0.00%
2023/06/29	0	43.50	0	0.00	43.40	0	19,023	0.00%
2023/06/28	2	43.60	0	0.00	43.65	2	18,959	0.01%
2023/06/27	0	0.00	1	44.10	44.15	-1	18,865	-0.01%
2023/06/26	0.4	44.20	0	0.00	44.05	0.4	18,810	0.00%
2023/06/21	0	0.00	2	44.30	44.40	-2	18,796	-0.01%
2023/06/19	1.2	43.87	5	43.90	43.90	-3.8	19,245	-0.02%
2023/06/16	9	43.99	0	0.00	43.90	9	19,296	0.05%
2023/06/09	9	44.45	0	0.00	44.60	9	20,220	0.04%
2023/06/07	0	0.00	4	45.10	45.40	-4	20,307	-0.02%
2023/06/06	0	0.00	10	45.10	45.25	-10	20,210	-0.05%
2023/06/05	0	0.00	2	45.50	45.25	-2	20,213	-0.01%
2023/06/01	2	43.85	0	0.00	44.00	2	19,911	0.01%
2023/05/30	1	44.80	0	0.00	44.50	1	18,585	0.01%
2023/05/29	0	0.00	1.1	45.44	44.75	-1.1	18,760	-0.01%
2023/05/26	2	43.90	0	0.00	43.90	2	18,509	0.01%
2023/05/25	6	44.15	0	0.00	44.05	6	18,466	0.03%
2023/05/23	1	45.10	1	45.25	44.80	0	18,451	0.00%
2023/05/22	0	0.00	1	45.30	45.15	-1	18,615	-0.01%
2023/05/19	0	0.00	18	45.11	45.15	-18	18,867	-0.10%
2023/05/18	0	0.00	3	44.25	44.40	-3	18,393	-0.02%
2023/05/17	0	0.00	2	43.70	43.95	-2	18,294	-0.01%
2023/05/12	3	42.83	0	0.00	42.65	3	18,034	0.02%
2023/05/10	2	42.95	0	0.00	43.05	2	17,471	0.01%
2023/05/09	1	43.00	8	43.26	43.50	-7	17,476	-0.04%
2023/05/08	0	0.00	2	42.95	43.05	-2	17,565	-0.01%
2023/05/05	1	42.40	0	0.00	42.65	1	17,742	0.01%
2023/04/28	1	42.30	10	42.50	42.45	-9	19,559	-0.05%
2023/04/26	2	42.05	0	0.00	42.35	2	19,928	0.01%
2023/04/25	2	42.55	0.6	42.60	42.60	1.4	20,081	0.01%
2023/04/21	0	0.00	4	42.65	42.70	-4	20,326	-0.02%
2023/04/20	1	42.65	1	42.85	42.95	0	20,474	0.00%
2023/04/19	1	42.75	0	43.10	42.75	1	21,138	0.00%
2023/04/14	1	43.10	13	42.90	43.15	-12	21,676	-0.06%
2023/04/10	12	42.40	14	42.41	42.55	-2	23,472	-0.01%
2023/03/30	11	41.71	0	0.00	41.60	11	23,594	0.05%
2023/03/27	1	41.40	2	41.45	41.35	-1	24,166	0.00%
2023/03/24	3	41.30	0	0.00	41.30	3	24,527	0.01%
2023/03/23	5	41.15	0	0.00	41.55	5	24,585	0.02%
2023/03/22	2	41.10	4	41.20	41.35	-2	24,551	-0.01%
2023/03/21	0	0.00	2	40.90	40.75	-2	24,426	-0.01%
2023/03/20	16	40.24	0	0.00	40.20	16	24,598	0.07%
2023/03/17	3	40.93	1	41.20	41.00	2	24,387	0.01%
2023/03/16	4	40.68	4	40.65	40.50	0	24,373	0.00%
2023/03/15	3	41.63	6	41.87	41.50	-3	24,276	-0.01%
2023/03/14	6	41.65	0	0.00	41.55	6	24,661	0.02%
2023/03/13	5	42.10	0	0.00	42.30	5	24,935	0.02%
2023/03/10	3	42.82	0	0.00	42.70	3	25,078	0.01%
2023/03/09	3	43.60	0	0.00	43.65	3	25,129	0.01%
2023/03/08	1	43.40	1	43.40	43.75	0	25,940	0.00%
2023/03/06	3	43.60	0	0.00	43.60	3	26,702	0.01%
2023/03/03	2	42.98	0	0.00	42.90	2	26,792	0.01%
2023/03/01	7.6	42.77	0	0.00	42.75	7.6	27,137	0.03%
2023/02/24	0	0.00	1	43.30	43.45	-1	26,962	0.00%
2023/02/22	14	43.35	0	0.00	43.35	14	26,842	0.05%
2023/02/21	3	43.78	0	0.00	43.85	3	26,799	0.01%
2023/02/20	0	0.00	2	44.35	44.45	-2	26,879	-0.01%
2023/02/17	0	43.85	15	43.94	44.00	-15	26,840	-0.06%
2023/02/16	3	43.05	0	0.00	43.05	3	26,950	0.01%
2023/02/15	15	42.91	0	0.00	42.95	15	27,722	0.05%
2023/02/14	6	43.48	17	43.56	43.60	-11	27,665	-0.04%
2023/02/13	3	42.55	2	42.85	42.90	1	27,674	0.00%
2023/02/09	1	42.65	0	0.00	42.60	1	27,815	0.00%
2023/02/03	0	0.00	1	43.35	43.30	-1	27,859	0.00%
2023/02/02	0	0.00	6	43.88	44.05	-6	27,739	-0.02%
2023/02/01	0	0.00	1	43.00	43.00	-1	27,346	0.00%
2023/01/31	0	0.00	0.2	42.70	42.55	-0.2	27,273	0.00%
2023/01/30	0.3	42.60	5	42.69	42.70	-4.8	27,171	-0.02%
2023/01/13	0	0.00	2	42.00	41.80	-2	27,003	-0.01%
2023/01/12	3	41.80	10	41.78	41.70	-7	27,100	-0.03%
2023/01/09	1.3	41.54	10.4	41.69	42.00	-9	27,590	-0.03%
2023/01/06	2	40.20	4.2	40.35	40.75	-2.2	27,378	-0.01%
2023/01/05	0	0.00	3.2	40.24	40.25	-3.2	28,347	-0.01%
2023/01/04	0	0.00	4.4	40.05	39.95	-4.4	28,290	-0.02%
2023/01/03	2	39.85	1	40.00	39.95	1	28,532	0.00%
2022/12/30	2	39.65	13	39.85	40.00	-11	28,201	-0.04%
2022/12/29	1	40.20	0	0.00	40.10	1	26,812	0.00%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/26	3	41.03	10	40.95	41.00	-7	27,657	-0.03%
2022/12/22	0	0.00	1	40.20	40.40	-1	28,137	0.00%
2022/12/21	2	40.00	4	40.00	40.00	-2	28,540	-0.01%
2022/12/20	1.1	40.09	0	0.00	40.15	1.1	28,645	0.00%
2022/12/16	3	40.22	22.3	40.26	40.20	-19.3	28,483	-0.07%
2022/12/15	3	40.55	6	40.55	40.60	-3	28,536	-0.01%
2022/12/14	4	40.90	0	0.00	40.90	4	28,476	0.01%
2022/12/12	3	40.57	1	40.55	41.00	2	28,282	0.01%
2022/12/09	5	40.95	0	0.00	41.10	5	28,268	0.02%
2022/12/08	5.5	40.97	1	40.90	40.75	4.5	28,141	0.02%
2022/12/07	2	41.40	0	0.00	41.40	2	28,225	0.01%
2022/12/06	4.1	42.03	0	0.00	41.40	4.1	28,216	0.01%
2022/12/05	4	42.93	0	0.00	42.85	4	27,965	0.01%
2022/12/02	2	44.05	0	0.00	44.00	2	27,585	0.01%
2022/12/01	2	43.88	6	44.08	44.15	-4	27,673	-0.01%
2022/11/30	0	0.00	8	43.68	43.55	-8	27,240	-0.03%
2022/11/29	9	42.55	7	43.04	43.45	2	26,436	0.01%
2022/11/28	2	41.90	0	0.00	42.00	2	26,038	0.01%
2022/11/25	0	0.00	6	42.73	42.55	-6	26,098	-0.02%
2022/11/24	2	42.65	6	42.77	42.55	-4	26,129	-0.02%
2022/11/16	1	42.00	0	0.00	41.70	1	26,379	0.00%
2022/11/15	0	0.00	1	42.40	42.40	-1	26,222	0.00%
2022/11/14	0	0.00	3	41.90	41.75	-3	25,892	-0.01%
2022/11/11	1	41.40	17	41.45	41.90	-16	25,414	-0.06%
2022/11/10	0	0.00	1	39.60	39.65	-1	24,727	0.00%
2022/11/08	0	0.00	12	39.68	39.70	-12	24,398	-0.05%
2022/11/07	0	0.00	1	39.55	39.55	-1	24,294	0.00%
2022/11/03	1	38.85	1	38.30	38.85	0	24,406	0.00%
2022/10/28	2	38.25	0	0.00	38.25	2	24,292	0.01%
2022/10/27	2	38.90	2	39.05	38.50	0	24,119	0.00%
2022/10/26	0	0.00	3	38.00	38.50	-3	24,305	-0.01%
2022/10/25	10.4	37.50	3	37.42	37.50	7.4	24,108	0.03%
2022/10/24	2	36.95	3	37.23	37.00	-1	24,068	0.00%
2022/10/21	3.1	36.72	0	0.00	36.55	3.1	24,012	0.01%
2022/10/20	3	37.26	1	37.50	37.85	2	23,418	0.01%
2022/10/19	2	38.00	2	38.30	38.30	0	23,093	0.00%
2022/10/18	2	38.25	2	38.25	38.15	0	22,896	0.00%
2022/10/17	5	37.80	0	0.00	37.65	5	22,912	0.02%
2022/10/14	16	38.02	0	0.00	37.65	16	22,757	0.07%
2022/10/13	22.1	38.50	6	37.82	37.45	16.1	22,489	0.07%
2022/10/12	1	39.30	1	39.75	39.55	0	21,438	0.00%
2022/10/11	1	39.70	1	39.70	39.60	0	21,428	0.00%
2022/10/07	2	40.78	2	40.60	40.50	0	21,263	0.00%
2022/10/05	6	40.52	16	40.80	40.75	-10	21,353	-0.05%
2022/10/04	14.2	39.23	1	39.45	39.55	13.2	21,088	0.06%
2022/10/03	2.1	39.05	0	0.00	39.00	2.1	20,804	0.01%
2022/09/30	4.1	39.46	1	39.85	39.95	3.1	20,796	0.01%
2022/09/29	7	40.04	1	39.80	40.15	6	20,805	0.03%
2022/09/28	3	39.98	4	39.90	39.80	-1	20,810	0.00%
2022/09/27	1	40.95	0	0.00	40.95	1	20,639	0.00%
2022/09/26	2	41.48	0	0.00	41.50	2	21,366	0.01%
2022/09/23	0	0.00	1	42.10	42.10	-1	21,834	0.00%
2022/09/22	4.1	41.61	0	0.00	41.65	4.1	22,219	0.02%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/15	3	42.85	1	42.95	43.10	2	22,064	0.01%
2022/09/14	1.1	42.66	0	0.00	42.85	1.1	22,111	0.00%
2022/09/13	4	43.96	0	0.00	43.65	4	22,175	0.02%
2022/09/12	0	0.00	3	43.90	44.05	-3	22,134	-0.01%
2022/09/08	4	43.13	0	0.00	43.15	4	22,224	0.02%
2022/09/07	3	43.62	0	0.00	43.15	3	22,064	0.01%
2022/09/06	0	0.00	1	44.50	44.25	-1	21,669	0.00%
2022/09/02	2	44.15	0	0.00	44.05	2	21,799	0.01%
2022/09/01	1	44.10	1	44.55	44.55	0	21,565	0.00%
2022/08/31	0	0.00	1	44.70	44.55	-1	21,355	0.00%
2022/08/30	9.1	44.71	0	0.00	44.45	9.1	21,176	0.04%
2022/08/29	1	45.45	0	0.00	45.60	1	20,453	0.00%
2022/08/26	1	46.80	0	0.00	46.75	1	20,276	0.00%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	0	0.00	2	46.90	46.85	-2	21,431	-0.01%
2022/08/16	2	47.20	0	0.00	47.10	2	22,832	0.01%
2022/08/12	0	0.00	1	47.10	47.25	-1	23,091	0.00%
2022/08/11	2	47.03	0	47.25	47.20	2	23,318	0.01%
2022/08/08	0	0.00	5	45.75	46.15	-5	24,081	-0.02%
2022/08/03	1	44.70	0	0.00	44.95	1	25,328	0.00%
2022/08/02	0.2	44.80	2	44.55	44.85	-1.8	25,763	-0.01%
2022/08/01	2	45.25	0	0.00	45.45	2	25,797	0.01%
2022/07/29	15.1	45.71	1	45.60	45.50	14.1	25,923	0.05%
2022/07/28	1	45.75	1	45.55	45.80	0	26,137	0.00%
2022/07/27	0.4	45.25	0	0.00	45.25	0.4	26,025	0.00%
2022/07/26	5	45.50	0	0.00	45.60	5	25,939	0.02%
2022/07/22	0.1	45.30	0	0.00	45.00	0.1	26,096	0.00%
2022/07/21	3.1	44.81	1	44.45	45.05	2.1	25,997	0.01%
2022/07/20	2	45.05	0	0.00	44.90	2	25,840	0.01%
2022/07/18	1	45.20	0	0.00	45.20	1	25,908	0.00%
2022/07/13	3	45.50	0	0.00	45.50	3	25,681	0.01%
2022/07/07	1	44.80	0	0.00	45.05	1	25,204	0.00%
2022/07/06	1	45.20	0	0.00	44.95	1	24,767	0.00%
2022/07/04	2	45.60	0	0.00	45.50	2	24,130	0.01%
2022/07/01	7	50.69	0	0.00	49.70	7	23,435	0.03%
2022/06/30	2	51.55	0	0.00	50.90	2	22,938	0.01%
2022/06/29	13	52.70	0	0.00	52.80	13	22,573	0.06%
2022/06/27	0	0.00	1	53.90	53.50	-1	22,246	0.00%
2022/06/24	0	0.00	1	53.50	53.40	-1	22,146	0.00%
2022/06/23	3	52.73	0	0.00	53.00	3	22,070	0.01%
2022/06/22	1	53.30	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	8	53.85	54.20	-8	21,818	-0.04%
2022/06/20	3	52.70	0	0.00	51.80	3	21,646	0.01%
2022/06/16	0.1	53.70	0	0.00	53.70	0.1	21,114	0.00%
2022/06/15	1	53.50	0	0.00	53.60	1	21,307	0.00%
2022/06/14	1	53.60	0	0.00	53.40	1	21,655	0.00%
2022/06/13	2	53.30	0	0.00	53.80	2	21,737	0.01%
2022/06/02	2	53.90	0	0.00	54.50	2	22,417	0.01%
2022/06/01	2	54.50	0	0.00	54.70	2	22,979	0.01%
2022/05/31	2	54.00	0	0.00	55.70	2	22,896	0.01%
2022/05/25	1	51.00	2	51.25	51.40	-1	22,592	0.00%
2022/05/19	4	52.78	0	0.00	52.70	4	22,386	0.02%
2022/05/17	1	53.10	0	0.00	52.60	1	22,037	0.00%
2022/05/16	0	0.00	1	53.00	53.20	-1	21,829	0.00%
2022/05/13	0	0.00	1	53.90	54.30	-1	21,687	0.00%
2022/05/12	4	55.08	0	0.00	54.10	4	21,631	0.02%
2022/05/11	20	56.46	0	0.00	56.20	20	21,071	0.09%
2022/05/09	25	59.38	0	0.00	58.70	25	20,458	0.12%
2022/05/06	3	61.10	0	0.00	61.20	3	20,385	0.01%
2022/05/05	6	62.70	0	0.00	62.30	6	20,764	0.03%
2022/04/28	2	61.60	1	61.50	62.10	1	22,381	0.00%
2022/04/07	0	0.00	1	65.40	64.80	-1	28,116	0.00%
2022/03/30	0	0.00	27	64.30	64.40	-27	28,688	-0.09%
2022/03/25	0	0.00	2	63.80	63.50	-2	28,679	-0.01%
2022/03/18	2	63.70	0	0.00	63.30	2	28,550	0.01%
2022/03/16	0.1	61.50	0	0.00	62.00	0.1	28,028	0.00%
2022/03/11	5	60.40	10	60.30	60.30	-5	28,019	-0.02%
2022/03/10	0	0.00	6	60.20	60.30	-6	28,069	-0.02%
2022/03/09	0	0.00	7	59.09	59.00	-7	27,951	-0.03%
2022/03/08	2	58.20	0	0.00	58.50	2	27,980	0.01%
2022/03/07	11	59.17	0	0.00	59.40	11	27,493	0.04%
2022/03/04	0	0.00	1	61.30	61.20	-1	27,369	0.00%
2022/03/02	1	62.00	0	0.00	62.00	1	28,000	0.00%
2022/03/01	0	0.00	4.3	62.46	62.60	-4.3	28,021	-0.02%
2022/02/25	13	62.23	10	61.95	62.30	3	27,836	0.01%
2022/02/24	6	63.00	1	62.70	63.00	5	27,194	0.02%
2022/02/23	2	63.80	0	0.00	63.70	2	26,972	0.01%
2022/02/22	5	63.50	3	63.57	63.70	2	27,302	0.01%
2022/02/18	2	64.60	0	0.00	64.60	2	28,908	0.01%
2022/02/17	3	64.80	0	0.00	64.70	3	28,921	0.01%
2022/02/14	7	63.89	5	64.02	64.20	2	28,997	0.01%
2022/02/11	3	65.50	0	0.00	65.60	3	28,556	0.01%
2022/02/10	0	0.00	105	65.30	65.80	-105	28,542	-0.37%	大賣/鉅額交易
2022/02/09	0	0.00	1	66.00	66.00	-1	28,438	0.00%
2022/02/08	0	0.00	1	66.10	66.00	-1	28,310	0.00%
2022/02/07	0	0.00	5	65.10	65.70	-5	28,037	-0.02%
2022/01/26	0	0.00	2	63.20	63.30	-2	27,436	-0.01%
2022/01/25	17	62.82	0	0.00	63.00	17	27,281	0.06%
2022/01/24	4	64.05	3	64.40	64.30	1	26,533	0.00%
2022/01/21	11	65.11	9	64.61	64.40	2	26,308	0.01%
2022/01/20	1	65.40	0	0.00	65.80	1	25,817	0.00%
2022/01/19	8	66.19	3	66.00	66.10	5	25,418	0.02%
2022/01/18	2	66.70	0	0.00	66.90	2	25,119	0.01%
2022/01/17	11	66.85	0	0.00	66.50	11	24,722	0.04%
2022/01/14	8	67.63	4	67.35	67.70	4	24,258	0.02%
2022/01/13	0.1	67.10	10	66.67	67.40	-9.9	23,316	-0.04%
2022/01/12	1	64.00	20	64.54	64.70	-19	21,953	-0.09%
2022/01/11	8	63.95	2.3	64.02	64.50	5.7	21,511	0.03%
2022/01/10	0	62.20	0	0.00	62.10	0	20,409	0.00%
2022/01/06	0	0.00	2	61.90	62.00	-2	20,926	-0.01%
2022/01/04	2	61.70	0	0.00	62.00	2	21,301	0.01%
2022/01/03	11	62.07	0	0.00	61.60	11	21,247	0.05%
2021/12/30	7	62.56	0	0.00	62.50	7	21,312	0.03%
2021/12/29	2	63.10	18	62.93	63.00	-16	21,562	-0.07%
2021/12/28	2	62.00	29.1	62.20	62.30	-27.1	21,270	-0.13%
2021/12/23	0	0.00	3	60.50	60.50	-3	21,191	-0.01%
2021/12/17	4	60.45	0	0.00	60.50	4	22,128	0.02%
2021/12/14	0	0.00	1	60.10	60.20	-1	23,418	0.00%
2021/12/13	0	0.00	1	61.30	60.70	-1	23,489	0.00%
2021/12/10	0	0.00	1	60.60	60.50	-1	23,478	0.00%
2021/12/08	0	0.00	3	60.87	60.70	-3	24,282	-0.01%
2021/12/07	5	60.20	0	0.00	60.70	5	24,250	0.02%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/01	1	59.60	1	59.80	59.90	0	24,530	0.00%
2021/11/30	1	59.50	1	59.80	60.00	0	24,737	0.00%
2021/11/29	3	59.50	5	59.50	59.30	-2	24,589	-0.01%
2021/11/26	2	60.10	1	60.10	60.20	1	24,564	0.00%
2021/11/23	1	60.80	1	60.90	60.80	0	26,165	0.00%
2021/11/22	0	0.00	1	61.30	61.10	-1	26,300	0.00%
2021/11/19	5	62.16	5.6	62.09	61.80	-0.6	26,148	0.00%
2021/11/18	2	62.70	2	62.80	63.00	0	26,009	0.00%
2021/11/17	6	60.63	22	61.90	62.20	-16	25,582	-0.06%
2021/11/16	5	59.82	0	0.00	60.00	5	24,753	0.02%
2021/11/12	0	0.00	5	59.00	58.90	-5	25,037	-0.02%
2021/11/11	0	0.00	5	58.60	58.60	-5	25,109	-0.02%
2021/11/10	0	0.00	1	58.40	58.60	-1	25,537	0.00%
2021/11/09	1	58.60	100	58.40	58.50	-99	25,888	-0.38%
2021/11/08	0	0.00	5	58.50	58.70	-5	26,117	-0.02%
2021/11/04	0	0.00	5	58.30	57.90	-5	26,864	-0.02%
2021/11/03	2	57.40	0	0.00	57.60	2	27,081	0.01%
2021/11/02	2	57.45	3	58.00	57.40	-1	27,239	0.00%
2021/11/01	1	57.60	0	0.00	57.60	1	27,260	0.00%
2021/10/27	0	0.00	10	58.70	58.70	-10	27,635	-0.04%
2021/10/26	1	58.70	3	59.00	59.10	-2	27,866	-0.01%
2021/10/22	6	58.28	0	0.00	58.30	6	29,110	0.02%
2021/10/19	5	58.60	0	0.00	58.40	5	31,486	0.02%
2021/10/15	1	57.70	4	58.30	58.30	-3	32,787	-0.01%
2021/10/12	6.1	55.97	0	0.00	56.40	6.1	34,767	0.02%
2021/10/07	5.1	57.46	1	57.40	57.10	4.1	35,822	0.01%
2021/10/06	1.1	56.78	0	0.00	57.10	1.1	36,388	0.00%
2021/10/01	1	56.70	0	0.00	56.90	1	37,567	0.00%
2021/09/30	0	0.00	2	57.90	57.90	-2	37,394	-0.01%
2021/09/29	2	57.70	0	0.00	58.00	2	37,382	0.01%
2021/09/28	2	58.70	10	59.00	59.00	-8	37,072	-0.02%
2021/09/27	1	58.10	1	58.70	58.70	0	36,833	0.00%
2021/09/24	1	58.20	2	58.00	57.80	-1	36,647	0.00%
2021/09/23	0	0.00	1	57.40	57.50	-1	36,726	0.00%
2021/09/22	11.1	56.77	1	56.80	56.80	10.1	36,863	0.03%
2021/09/13	2.1	59.80	6	60.12	59.90	-4	35,934	-0.01%
2021/09/10	1	59.00	0	0.00	59.20	1	36,179	0.00%
2021/09/09	0	0.00	3	58.00	58.70	-3	36,410	-0.01%
2021/09/08	9	58.71	3	58.10	58.50	6	36,458	0.02%
2021/09/07	3	59.00	1	59.10	59.20	2	36,413	0.01%
2021/09/03	0.1	59.20	2	59.30	59.60	-1.9	36,509	-0.01%
2021/09/02	5.1	58.94	1	58.20	58.70	4.1	36,261	0.01%
2021/09/01	0.1	59.20	0	0.00	59.20	0.1	36,128	0.00%
2021/08/31	2	59.80	3	59.20	59.60	-1	35,983	0.00%
2021/08/30	2	58.80	0	0.00	59.50	2	35,573	0.01%
2021/08/27	1	56.40	5	57.30	57.70	-4	34,791	-0.01%
2021/08/26	6	56.00	0	0.00	56.00	6	34,212	0.02%
2021/08/25	150	55.80	0	0.00	56.00	150	34,213	0.44%	大買/鉅額交易
2021/08/24	0	0.00	2	55.70	55.80	-2	34,194	-0.01%
2021/08/23	0	0.00	2	55.00	55.10	-2	34,292	-0.01%
2021/08/20	1	53.50	0	0.00	53.70	1	34,591	0.00%
2021/08/19	6	54.05	1	53.70	53.80	5	35,416	0.01%
2021/08/18	3	54.27	0	0.00	54.40	3	35,187	0.01%
2021/08/17	1	54.70	1	54.50	54.70	0	35,285	0.00%
2021/08/16	2	54.25	0	0.00	54.30	2	35,474	0.01%
2021/08/13	1	55.00	0	0.00	55.00	1	36,182	0.00%
2021/08/11	1	55.80	3	56.20	56.00	-2	37,296	-0.01%
2021/08/06	1	55.50	1	55.30	55.10	0	39,246	0.00%
2021/08/05	0	0.00	1	55.10	55.20	-1	40,324	0.00%
2021/08/04	0	0.00	1	55.30	55.20	-1	42,419	0.00%
2021/08/02	1	55.10	1	55.70	55.80	0	45,914	0.00%
2021/07/30	1	54.00	1	54.30	54.30	0	46,113	0.00%
2021/07/28	6	53.55	50	53.40	53.80	-44	47,764	-0.09%
2021/07/27	7	55.14	3	55.10	55.00	4	47,571	0.01%
2021/07/23	1	60.20	14	60.23	60.30	-13	47,224	-0.03%
2021/07/22	1	60.10	1	60.20	60.10	0	46,760	0.00%
2021/07/21	1	58.50	0	0.00	58.30	1	46,106	0.00%
2021/07/19	70	60.11	10	59.40	59.70	60	45,057	0.13%
2021/07/16	0	0.00	12	59.41	59.80	-12	44,842	-0.03%
2021/07/15	0	0.00	1	57.90	58.10	-1	44,376	0.00%
2021/07/14	0	0.00	1	57.20	57.00	-1	44,314	0.00%
2021/07/13	21	56.33	0	0.00	56.10	21	44,523	0.05%
2021/07/12	0	0.00	11	56.05	55.70	-11	44,050	-0.02%
2021/07/09	0	0.00	1	53.60	53.80	-1	43,356	0.00%
2021/07/08	4	54.65	1	54.40	54.40	3	43,206	0.01%
2021/07/07	1	53.90	0	0.00	54.00	1	43,295	0.00%
2021/07/06	0	0.00	3	54.30	54.10	-3	43,898	-0.01%
2021/07/05	0	0.00	1	54.10	54.20	-1	44,023	0.00%
2021/07/02	1	54.00	1	54.10	53.90	0	44,053	0.00%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/25	0	0.00	1	54.30	54.30	-1	44,617	0.00%
2021/06/23	1	53.20	2	53.75	54.10	-1	45,398	0.00%
2021/06/21	5	52.00	0	0.00	52.00	5	45,507	0.01%
2021/06/18	1	53.60	1	53.50	53.60	0	45,701	0.00%
2021/06/17	0	0.00	5	54.00	54.00	-5	45,680	-0.01%
2021/06/16	12	54.00	5	54.30	54.30	7	46,507	0.02%
2021/06/15	1	54.40	0	0.00	54.30	1	46,545	0.00%
2021/06/11	0	0.00	3	54.70	54.50	-3	46,897	-0.01%
2021/06/10	0	0.00	5	54.28	54.70	-5	46,959	-0.01%
2021/06/08	0	0.00	5	55.10	54.80	-5	48,075	-0.01%
2021/06/07	1	54.50	1	54.50	54.70	0	49,977	0.00%
2021/06/04	2	55.00	0	0.00	55.00	2	50,528	0.00%
2021/06/03	1	56.00	0	0.00	55.80	1	51,515	0.00%
2021/06/02	1	55.70	0	0.00	56.30	1	51,779	0.00%
2021/06/01	2	55.80	2	55.90	55.80	0	51,618	0.00%
2021/05/31	5	56.00	7	55.50	55.90	-2	51,771	0.00%
2021/05/28	1	55.50	1	55.00	55.50	0	51,748	0.00%
2021/05/27	1	53.60	0	0.00	54.40	1	51,388	0.00%
2021/05/26	0	0.00	1	54.10	54.40	-1	51,390	0.00%
2021/05/25	0	0.00	2	54.30	54.30	-2	52,113	0.00%
2021/05/21	4	55.00	7	55.23	54.20	-3	52,164	-0.01%
2021/05/20	2	53.65	0	0.00	53.30	2	51,138	0.00%
2021/05/19	4	53.78	5	53.92	54.30	-1	50,805	0.00%
2021/05/18	4	53.03	22	52.76	53.50	-18	50,042	-0.04%
2021/05/17	16	48.92	3	49.20	48.65	13	49,415	0.03%
2021/05/14	6	51.02	1	52.70	51.50	5	48,429	0.01%
2021/05/13	3	50.67	1	51.30	51.10	2	47,837	0.00%
2021/05/12	5	55.70	8	53.69	52.30	-3	46,707	-0.01%
2021/05/11	4	57.23	6	57.23	56.60	-2	44,799	0.00%
2021/05/10	2	58.15	13	57.53	58.20	-11	42,722	-0.03%
2021/05/06	3	54.87	3	54.30	54.40	0	41,421	0.00%
2021/05/05	2	53.40	9	54.38	53.60	-7	40,596	-0.02%
2021/05/04	0	0.00	8	51.54	51.70	-8	39,590	-0.02%
2021/05/03	1	53.80	2	53.65	52.60	-1	38,914	0.00%
2021/04/29	0	52.20	15.1	52.40	52.30	-15.1	38,083	-0.04%
2021/04/28	0	0.00	19	52.63	53.00	-19	37,858	-0.05%
2021/04/27	0	0.00	1	52.40	52.90	-1	37,854	0.00%
2021/04/26	0	0.00	3	52.00	52.10	-3	37,332	-0.01%
2021/04/23	5	50.70	0	0.00	50.90	5	37,028	0.01%
2021/04/22	0	0.00	3	50.60	50.70	-3	37,188	-0.01%
2021/04/21	2	50.65	1	50.60	50.90	1	36,739	0.00%
2021/04/20	11	50.98	2	51.30	51.40	9	36,446	0.02%
2021/04/19	3	51.00	5.1	51.31	51.60	-2.1	36,139	-0.01%
2021/04/16	1	49.20	1	49.45	49.85	0	35,728	0.00%
2021/04/15	1	49.35	4	49.40	49.80	-3	36,111	-0.01%
2021/04/14	1	48.30	0	0.00	48.55	1	35,836	0.00%
2021/04/13	3	49.37	1	49.70	49.00	2	35,813	0.01%
2021/04/12	3	49.00	7	48.64	48.80	-4	35,490	-0.01%
2021/04/09	5	47.29	0	0.00	47.25	5	34,922	0.01%
2021/04/08	0	0.00	1	47.60	47.65	-1	34,974	0.00%
2021/04/07	5	47.76	2	47.70	48.00	3	35,423	0.01%
2021/04/06	1	48.00	0	0.00	48.00	1	35,289	0.00%
2021/03/31	1	48.30	0	0.00	47.95	1	34,785	0.00%
2021/03/29	0	0.00	2.2	47.99	48.00	-2.2	34,025	-0.01%
2021/03/26	0	0.00	2	47.48	47.60	-2	33,554	-0.01%
2021/03/25	1	47.05	0	0.00	46.85	1	32,936	0.00%
2021/03/24	1	46.45	0	0.00	46.50	1	32,734	0.00%
2021/03/23	2	46.70	7	46.65	46.80	-5	32,299	-0.02%
2021/03/22	0	0.00	2.6	45.26	45.60	-2.6	31,355	-0.01%
2021/03/19	21	44.65	0	0.00	44.60	21	31,210	0.07%
2021/03/18	1	45.65	0	0.00	45.45	1	30,492	0.00%
2021/03/16	5	46.45	2	46.48	46.45	3	30,652	0.01%
2021/03/15	0	0.00	2	46.85	46.70	-2	30,476	-0.01%
2021/03/12	4	45.68	0	0.00	45.90	4	29,745	0.01%
2021/03/11	0	0.00	6	46.18	45.75	-6	29,369	-0.02%
2021/03/10	0	0.00	7	44.56	44.55	-7	27,637	-0.03%
2021/03/09	0	0.00	42	43.92	44.30	-42	27,111	-0.15%
2021/03/08	0	0.00	1	42.90	42.90	-1	26,040	0.00%
2021/03/04	5	42.24	0	42.40	42.35	5	26,329	0.02%
2021/03/03	1	42.55	1	42.45	42.55	0	26,140	0.00%
2021/03/02	0	0.00	1	42.30	41.90	-1	25,848	0.00%
2021/02/26	0	0.00	25	42.79	41.95	-25	25,574	-0.10%
2021/02/25	1	43.15	0	0.00	43.60	1	24,484	0.00%
2021/02/24	0	0.00	4	42.78	42.65	-4	23,685	-0.02%
2021/02/23	20	42.35	3	42.55	42.70	17	23,411	0.07%
2021/02/22	8	41.95	0	0.00	42.05	8	23,044	0.03%
2021/02/19	5	42.10	0	0.00	41.85	5	23,212	0.02%
2021/02/17	1	41.45	0	0.00	41.95	1	23,256	0.00%
2021/02/05	11	40.65	0	0.00	40.60	11	22,569	0.05%
2021/01/26	1	40.70	0	0.00	40.50	1	22,636	0.00%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	0	0.00	0	40.95	40.65	0	22,163	0.00%
2021/01/20	1	40.70	0	0.00	40.65	1	22,023	0.00%
2021/01/15	3	42.00	0	0.00	41.80	3	21,144	0.01%
2021/01/14	0	0.00	10	42.20	42.50	-10	20,941	-0.05%
2021/01/12	0	0.00	1	42.65	42.30	-1	20,539	0.00%
2021/01/08	0	0.00	35	42.50	42.85	-35	19,630	-0.18%
2021/01/06	0	0.00	1	42.00	41.55	-1	18,772	-0.01%
2021/01/05	5	42.10	8	42.00	42.10	-3	18,538	-0.02%
2021/01/04	0	0.00	2.8	42.00	42.05	-2.8	18,450	-0.02%
2020/12/31	8	42.50	2	42.25	42.25	6	18,361	0.03%
2020/12/30	3	41.80	0.2	42.00	42.20	2.8	18,042	0.02%
2020/12/24	0	0.00	0.1	41.15	41.00	-0.1	17,480	0.00%
2020/12/22	0	0.00	5	41.35	41.05	-5	17,563	-0.03%
2020/12/18	2	41.35	1	41.35	41.20	1	17,909	0.01%
2020/12/15	0	0.00	1	41.25	41.10	-1	18,107	-0.01%
2020/12/14	1	41.75	7	41.81	41.80	-6	18,052	-0.03%
2020/12/11	14	41.90	21	41.81	41.95	-7	17,874	-0.04%
2020/12/10	0	0.00	4	41.26	41.45	-4	17,252	-0.02%
2020/12/08	55	40.56	3	40.60	40.95	52	16,800	0.31%
2020/12/07	3	40.90	5	40.85	40.95	-2	16,625	-0.01%
2020/12/04	1	40.30	0	0.00	40.75	1	16,401	0.01%
2020/12/03	0	0.00	1	40.30	40.30	-1	16,082	-0.01%
2020/12/02	5	40.45	0	0.00	40.50	5	15,847	0.03%
2020/12/01	1	40.60	0	0.00	40.70	1	15,754	0.01%
2020/11/30	6	41.03	1	40.75	40.40	5	15,706	0.03%
2020/11/27	0	0.00	2	41.50	41.35	-2	15,118	-0.01%
2020/11/26	3	41.50	0	0.00	41.50	3	15,129	0.02%
2020/11/25	3	41.75	1	41.50	41.45	2	15,243	0.01%
2020/11/24	1	41.65	1	41.55	41.50	0	15,216	0.00%
2020/11/19	1	41.55	0	0.00	41.50	1	15,078	0.01%
2020/11/18	1	41.80	1	41.80	41.80	0	14,889	0.00%
2020/11/17	2	41.30	1.2	41.42	41.50	0.8	14,523	0.01%
2020/11/16	2	40.95	6	40.82	40.95	-4	14,234	-0.03%
2020/11/11	2	41.00	12	40.65	41.25	-10	13,958	-0.07%
2020/11/10	0	0.00	7	40.30	40.40	-7	13,287	-0.05%
2020/11/09	0	0.00	1	39.65	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	2	39.23	39.30	-2	12,766	-0.02%
2020/10/29	3	38.20	0	0.00	38.15	3	12,795	0.02%
2020/10/20	0	0.00	1	38.30	38.45	-1	13,633	-0.01%
2020/10/19	11	38.40	0	0.00	38.40	11	13,674	0.08%
2020/10/16	3	38.25	0	0.00	38.15	3	13,761	0.02%
2020/10/15	1	38.45	0	0.00	38.20	1	13,918	0.01%
2020/10/12	0	0.00	1	38.55	38.60	-1	13,841	-0.01%
2020/09/28	1	38.25	0	0.00	38.55	1	14,372	0.01%
2020/09/24	1	38.00	1	38.00	38.00	0	14,574	0.00%
2020/09/17	3	39.72	0	0.00	39.65	3	14,810	0.02%
2020/09/09	1	39.25	10	39.30	39.45	-9	15,487	-0.06%
2020/09/08	2	39.40	0	0.00	39.55	2	15,642	0.01%
2020/09/07	2	39.45	0	0.00	39.35	2	15,853	0.01%
2020/09/04	1	39.55	0	0.00	39.45	1	16,308	0.01%
2020/09/03	2	39.70	0	0.00	39.85	2	16,380	0.01%
2020/09/01	0	0.00	1	39.70	39.85	-1	16,564	-0.01%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/26	2	40.30	0	0.00	40.55	2	17,279	0.01%
2020/08/25	1	39.95	0	0.00	40.50	1	17,329	0.01%
2020/08/24	1	40.00	0	0.00	39.90	1	17,594	0.01%
2020/08/21	3	39.90	0	0.00	39.85	3	17,819	0.02%
2020/08/20	12	39.94	0	0.00	39.80	12	17,855	0.07%
2020/08/19	0	0.00	1	40.95	40.55	-1	17,898	-0.01%
2020/08/10	0	0.00	1	40.45	40.45	-1	17,663	-0.01%
2020/08/04	0	0.00	1	39.65	39.80	-1	17,688	-0.01%
2020/08/03	2	39.40	0	0.00	39.25	2	17,735	0.01%
2020/07/31	1	39.65	5	39.70	39.60	-4	17,563	-0.02%
2020/07/28	0	0.00	0.3	39.75	39.65	-0.3	17,566	0.00%
2020/07/24	0	0.00	3	40.10	40.10	-3	18,009	-0.02%
2020/07/21	2	40.50	0	0.00	40.40	2	17,927	0.01%
2020/07/17	6	40.57	0	0.00	40.50	6	17,823	0.03%
2020/07/16	0	0.00	3	40.65	40.55	-3	17,975	-0.02%
2020/07/15	0	0.00	5	40.80	40.65	-5	17,924	-0.03%
2020/07/14	0	0.00	2	40.70	40.70	-2	18,075	-0.01%
2020/07/06	0	0.00	2	41.25	41.25	-2	18,613	-0.01%
2020/07/01	0	0.00	1	40.40	40.35	-1	18,993	-0.01%
2020/06/30	2	41.95	0	0.00	41.85	2	18,782	0.01%
2020/06/23	10	42.33	0	0.00	42.30	10	18,481	0.05%
2020/06/19	0	0.00	2	42.10	42.10	-2	18,574	-0.01%
2020/06/18	0	0.00	0.1	42.05	42.15	-0.1	18,626	0.00%
2020/06/17	0	0.00	5	42.10	42.20	-5	18,642	-0.03%
2020/06/16	6	41.89	1	41.65	41.90	5	19,027	0.03%
2020/06/15	3	40.95	7	41.17	40.90	-4	19,490	-0.02%
2020/06/12	1	40.60	0	0.00	40.70	1	19,726	0.01%
2020/06/11	0	0.00	2	41.70	41.00	-2	20,145	-0.01%
2020/06/08	0	0.00	1	41.90	41.90	-1	21,246	0.00%
2020/06/04	3	41.60	0	0.00	41.55	3	21,536	0.01%
2020/06/03	5	41.30	0	0.00	41.40	5	21,897	0.02%
2020/06/02	3	40.35	2	40.35	40.35	1	21,748	0.00%
2020/06/01	0	0.00	3	40.35	40.25	-3	21,626	-0.01%
2020/05/28	1	39.60	0	0.00	39.50	1	21,492	0.00%
2020/05/27	0	0.00	1	40.10	40.15	-1	21,928	0.00%
2020/05/26	3	39.97	9	39.90	39.90	-6	22,372	-0.03%
2020/05/25	7	39.04	0	0.00	39.15	7	22,190	0.03%
2020/05/22	1	39.30	0	0.00	39.25	1	22,264	0.00%
2020/05/21	0	0.00	1	39.90	39.95	-1	22,347	0.00%
2020/05/15	2	39.10	0	0.00	39.05	2	22,160	0.01%
2020/05/14	0	0.00	2	39.33	39.15	-2	22,118	-0.01%
2020/05/12	1	39.40	0	0.00	39.60	1	22,039	0.00%
2020/05/11	4	39.76	0	0.00	39.60	4	22,106	0.02%
2020/05/08	0	0.00	4	39.20	39.25	-4	22,176	-0.02%
2020/05/06	1	38.90	10	38.90	38.80	-9	22,195	-0.04%
2020/05/05	0	0.00	6	38.88	38.90	-6	22,223	-0.03%
2020/05/04	2	38.83	0	0.00	38.80	2	22,279	0.01%
2020/04/30	15	39.45	11	39.85	39.90	4	22,046	0.02%
2020/04/28	0	0.00	1	37.95	38.00	-1	21,841	0.00%
2020/04/27	0	0.00	1	37.90	38.00	-1	22,663	0.00%
2020/04/23	0	0.00	1	37.25	37.25	-1	22,786	0.00%
2020/04/22	1	37.15	0	0.00	37.20	1	22,804	0.00%
2020/04/21	0	0.00	3	37.00	37.00	-3	22,784	-0.01%
2020/04/17	0	0.00	2	38.40	38.20	-2	23,025	-0.01%
2020/04/15	1	38.15	4	38.24	38.30	-3	22,791	-0.01%
2020/04/14	2	37.80	6	37.93	38.00	-4	22,766	-0.02%
2020/04/13	1	37.40	0	0.00	37.40	1	22,579	0.00%
2020/04/10	2	37.33	36	37.75	37.80	-34	22,597	-0.15%
2020/04/09	5	36.16	0	0.00	36.20	5	22,305	0.02%
2020/04/08	0	0.00	3	35.83	35.75	-3	22,189	-0.01%
2020/04/07	1	35.25	0	0.00	35.35	1	21,984	0.00%
2020/04/06	0	0.00	0.6	35.30	35.05	-0.6	21,787	0.00%
2020/04/01	5	35.50	2	35.38	35.25	3	21,471	0.01%
2020/03/31	0	0.00	1	35.40	35.30	-1	21,392	0.00%
2020/03/26	0	0.00	1	35.35	35.25	-1	20,711	0.00%
2020/03/25	4	35.39	0	0.00	35.30	4	20,728	0.02%
2020/03/24	4	35.05	10	35.10	34.65	-6	20,552	-0.03%
2020/03/20	4	35.18	3	35.60	35.10	1	20,413	0.00%
2020/03/19	12	34.00	1	34.00	34.00	11	19,997	0.06%
2020/03/16	33	36.20	0	0.00	35.80	33	19,289	0.17%
2020/03/13	13.7	35.51	10	35.75	37.00	3.7	18,926	0.02%
2020/03/12	0	0.00	1	38.10	37.50	-1	18,171	-0.01%
2020/03/11	10	38.95	0	0.00	38.60	10	17,595	0.06%
2020/03/10	2	38.98	2	38.95	39.00	0	17,509	0.00%
2020/03/09	2	38.48	0	0.00	38.55	2	17,666	0.01%
2020/03/06	7	39.59	0	0.00	39.50	7	16,962	0.04%
2020/03/04	2	39.80	18.3	39.73	39.75	-16.3	16,734	-0.10%
2020/03/03	1	39.90	0	0.00	39.80	1	16,625	0.01%
2020/03/02	5	39.43	4	39.45	39.50	1	16,401	0.01%
2020/02/26	1	40.60	0	0.00	40.65	1	15,944	0.01%
2020/02/24	2	41.05	2	40.95	40.85	0	15,822	0.00%
2020/02/21	0	0.00	1	41.35	41.30	-1	15,705	-0.01%
2020/02/19	1	41.60	0	0.00	41.75	1	15,831	0.01%
2020/02/17	4	41.40	0	0.00	41.40	4	15,918	0.03%
2020/02/12	0	0.00	1	41.80	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	1	40.80	0	0.00	40.90	1	17,085	0.01%
2020/02/07	1	41.05	0	0.00	41.05	1	18,245	0.01%
2020/02/06	1	41.30	1	41.50	41.50	0	18,469	0.00%
2020/02/04	1	40.20	1	40.75	40.70	0	18,629	0.00%
2020/02/03	0	0.00	1	40.10	40.20	-1	18,821	-0.01%
2020/01/31	0	0.00	1	40.65	40.65	-1	18,706	-0.01%
2020/01/30	4	41.39	0	0.00	40.60	4	18,516	0.02%
2020/01/17	2	43.00	1	42.95	43.10	1	17,677	0.01%
2020/01/15	0	0.00	2	42.85	42.90	-2	17,693	-0.01%
2020/01/10	0	0.00	1	42.00	42.05	-1	17,528	-0.01%
2020/01/09	3	41.97	0	0.00	42.00	3	17,525	0.02%
2020/01/08	0	0.00	2	41.90	41.80	-2	17,684	-0.01%
2020/01/03	9	42.63	4	42.75	42.80	5	17,577	0.03%
2019/12/26	0	0.00	1	42.55	42.65	-1	17,649	-0.01%
2019/12/25	5	42.62	0	0.00	42.60	5	17,752	0.03%
2019/12/23	0	0.00	1	42.65	42.80	-1	17,963	-0.01%
2019/12/19	4	42.70	0	0.00	42.70	4	17,911	0.02%
2019/12/18	1	42.95	59	42.80	43.00	-58	17,810	-0.33%
2019/12/17	0	0.00	1	42.80	42.95	-1	17,822	-0.01%
2019/12/16	3	43.00	5	42.98	42.90	-2	17,741	-0.01%
2019/12/13	5	42.94	8.5	42.68	42.90	-3.5	17,562	-0.02%
2019/12/12	0	0.00	5	42.55	42.45	-5	17,156	-0.03%
2019/12/11	62	41.97	17	42.11	42.40	45	16,948	0.27%
2019/12/10	0	0.00	6	41.53	41.70	-6	16,686	-0.04%
2019/12/09	0	0.00	11	41.25	41.30	-11	16,725	-0.07%
2019/12/06	1	41.20	0	0.00	41.25	1	16,803	0.01%
2019/12/05	2	41.45	2	41.40	41.50	0	16,719	0.00%
2019/12/04	1	41.20	9	41.36	41.30	-8	16,638	-0.05%
2019/12/03	0	0.00	1.1	41.90	41.75	-1.1	16,293	-0.01%
2019/12/02	0	0.00	10	41.58	41.65	-10	16,325	-0.06%
2019/11/29	2	41.75	0	0.00	41.70	2	16,305	0.01%
2019/11/28	1	42.45	5	42.40	42.35	-4	16,108	-0.02%
2019/11/27	6	42.30	2	42.23	42.30	4	16,237	0.02%
2019/11/25	2	42.53	2	42.50	42.50	0	15,681	0.00%
2019/11/22	1	42.00	1	42.00	42.40	0	15,745	0.00%
2019/11/20	2	42.30	0	0.00	42.30	2	15,725	0.01%
2019/11/19	0	0.00	3	42.65	42.70	-3	15,676	-0.02%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	3	42.60	0	0.00	42.55	3	15,615	0.02%
2019/11/13	15	42.38	0	0.00	42.35	15	16,314	0.09%
2019/11/12	0	0.00	10	42.80	42.80	-10	16,422	-0.06%
2019/11/11	2	42.25	0	0.00	42.25	2	16,218	0.01%
2019/11/07	41	43.20	23	43.13	42.90	18	15,987	0.11%
2019/11/06	5	42.81	4	42.55	43.00	1	15,346	0.01%
2019/11/05	0	0.00	2	41.15	41.45	-2	14,376	-0.01%
2019/11/01	5	40.22	2	40.20	40.10	3	14,271	0.02%
2019/10/31	2	40.65	2	40.75	40.30	0	14,303	0.00%
2019/10/29	3	41.17	1	41.15	41.15	2	14,014	0.01%
2019/10/28	1	41.10	0	0.00	41.00	1	13,915	0.01%
2019/10/21	0	0.00	10	41.25	41.30	-10	13,518	-0.07%
2019/10/16	0	0.00	10	41.15	41.10	-10	13,435	-0.07%
2019/10/15	1	40.60	0	0.00	40.55	1	13,414	0.01%
2019/10/14	0	0.00	1	40.70	40.65	-1	13,459	-0.01%
2019/10/09	1	40.55	4	40.55	40.55	-3	13,440	-0.02%
2019/10/08	0	0.00	10	40.80	40.50	-10	13,540	-0.07%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	2	40.35	1	40.55	40.60	1	13,625	0.01%
2019/10/03	1	40.40	0	0.00	40.30	1	13,615	0.01%
2019/09/25	0	0.00	1	41.50	41.45	-1	13,724	-0.01%
2019/09/20	10	41.75	1	41.75	41.55	9	14,704	0.06%
2019/09/19	0	0.00	40	41.70	41.85	-40	14,570	-0.27%
2019/09/18	1	41.70	0	0.00	41.75	1	14,537	0.01%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/16	3	41.55	0	0.00	41.55	3	14,558	0.02%
2019/09/12	7	41.55	11	41.45	41.50	-4	14,586	-0.03%
2019/09/11	0	0.00	8	41.39	41.40	-8	14,658	-0.05%
2019/09/10	1.5	41.40	1	41.45	41.40	0.5	14,594	0.00%
2019/09/09	0	0.00	4	41.04	40.95	-4	14,497	-0.03%
2019/09/06	10	40.80	0	0.00	40.80	10	14,462	0.07%
2019/09/05	0	0.00	21	40.44	40.50	-21	14,418	-0.15%
2019/09/04	1	40.00	0.4	40.00	39.95	0.6	14,295	0.00%
2019/09/03	0	0.00	0.2	40.00	39.80	-0.2	14,539	0.00%
2019/09/02	5	40.15	0	0.00	39.95	5	14,675	0.03%
2019/08/30	1	39.60	0	0.00	40.15	1	14,765	0.01%
2019/08/29	2	39.55	0	0.00	39.50	2	14,673	0.01%
2019/08/28	40	39.95	0	0.00	39.95	40	14,763	0.27%
2019/08/27	2	39.75	10	39.75	39.75	-8	14,766	-0.05%
2019/08/26	1	39.40	0	0.00	39.50	1	14,823	0.01%
2019/08/23	1	39.75	3	39.77	39.85	-2	14,870	-0.01%
2019/08/16	3	39.00	0	0.00	39.55	3	16,312	0.02%
2019/08/14	3	39.80	0	0.00	39.75	3	15,935	0.02%
2019/08/13	1	39.80	0	0.00	39.80	1	16,024	0.01%
2019/08/06	22	40.00	0	0.00	39.90	22	17,733	0.12%
2019/08/02	1	40.15	0	0.00	40.10	1	18,151	0.01%
2019/07/31	30	40.92	0	0.00	40.80	30	18,319	0.16%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/18	0	0.00	3	41.15	41.10	-3	19,312	-0.02%
2019/07/15	1	41.65	0	0.00	41.65	1	18,852	0.01%
2019/07/12	3	41.80	0	0.00	41.60	3	18,882	0.02%
2019/07/05	5	42.35	1	42.40	42.35	4	19,420	0.02%
2019/07/04	0	0.00	1	42.65	42.50	-1	19,631	-0.01%
2019/07/02	12	42.52	0	0.00	42.65	12	20,241	0.06%
2019/07/01	6	42.00	1	42.30	42.70	5	20,202	0.02%
2019/06/28	4	43.06	0	0.00	43.00	4	19,887	0.02%
2019/06/27	0	0.00	1	43.30	43.20	-1	19,625	-0.01%
2019/06/25	0	0.00	1	42.60	42.60	-1	19,924	-0.01%
2019/06/24	1	42.50	6.6	42.46	42.55	-5.6	20,254	-0.03%
2019/06/20	1	42.50	0	0.00	42.55	1	20,422	0.00%
2019/06/19	1	42.45	1	42.50	42.55	0	20,644	0.00%
2019/06/18	1	41.85	0	0.00	42.20	1	20,557	0.00%
2019/06/17	6	41.43	0	0.00	41.65	6	20,707	0.03%
2019/06/13	1	41.45	8	41.85	41.65	-7	21,109	-0.03%
2019/06/12	2	41.95	0	0.00	41.90	2	21,261	0.01%
2019/06/11	0	0.00	1	41.75	42.10	-1	21,226	0.00%
2019/06/10	0	0.00	1	41.35	41.35	-1	20,962	0.00%
2019/06/06	1	40.85	0.4	40.95	40.75	0.6	20,938	0.00%
2019/06/04	9	41.62	0	0.00	41.45	9	20,924	0.04%
2019/05/30	1	40.55	5	40.35	40.50	-4	20,823	-0.02%
2019/05/29	5	40.35	0	0.00	40.30	5	21,156	0.02%
2019/05/28	2	40.35	0	0.00	40.35	2	21,292	0.01%
2019/05/27	0	0.00	1	40.80	40.75	-1	20,084	0.00%
2019/05/24	1	40.65	3	40.95	40.60	-2	20,117	-0.01%
2019/05/23	0	0.00	2	40.98	41.00	-2	20,017	-0.01%
2019/05/22	2	40.98	0	0.00	41.15	2	20,047	0.01%
2019/05/20	1	40.25	0	0.00	40.20	1	19,732	0.01%
2019/05/16	3	40.30	0	0.00	40.00	3	19,523	0.02%
2019/05/15	0	0.00	1	41.20	40.95	-1	19,277	-0.01%
2019/05/14	7	40.49	0	0.00	40.45	7	19,168	0.04%
2019/05/13	3	42.05	2	42.00	41.95	1	18,279	0.01%
2019/05/10	2	43.35	0	0.00	43.20	2	17,969	0.01%
2019/05/09	1	43.50	0	0.00	43.50	1	18,064	0.01%
2019/05/08	1	44.10	0	0.00	44.05	1	17,820	0.01%
2019/05/07	1	44.40	1	44.45	44.35	0	17,976	0.00%
2019/05/06	2	44.48	5	44.40	44.50	-3	18,096	-0.02%
2019/05/02	1	45.60	0	0.00	45.65	1	17,838	0.01%
2019/04/30	0	0.00	1	44.70	44.70	-1	17,602	-0.01%
2019/04/29	1	44.80	0	0.00	44.60	1	17,665	0.01%
2019/04/25	5	44.50	0	0.00	44.35	5	18,088	0.03%
2019/04/23	1	44.35	0	0.00	44.35	1	18,909	0.01%
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/19	0	0.00	54	44.44	44.35	-54	19,298	-0.28%
2019/04/18	2	44.05	1	44.00	44.20	1	19,368	0.01%
2019/04/17	50	44.15	0	0.00	44.10	50	19,526	0.26%
2019/04/16	0	0.00	2	44.05	44.10	-2	19,348	-0.01%
2019/04/10	0	0.00	2	44.15	44.20	-2	19,157	-0.01%
2019/04/09	1	44.40	0	0.00	44.30	1	18,921	0.01%
2019/04/08	6	44.35	0	0.00	44.30	6	18,599	0.03%
2019/04/02	0	0.00	1	44.90	44.80	-1	18,020	-0.01%
2019/04/01	1	44.75	3	44.65	44.50	-2	18,047	-0.01%
2019/03/29	0	0.00	15	44.25	44.95	-15	17,832	-0.08%
2019/03/28	3	44.02	5	44.14	44.00	-2	17,709	-0.01%
2019/03/27	2	44.63	7	44.59	44.50	-5	17,366	-0.03%
2019/03/26	3	45.30	0	0.00	45.25	3	17,108	0.02%
2019/03/22	2	46.08	0	0.00	46.20	2	16,893	0.01%
2019/03/20	0	0.00	2	46.90	46.95	-2	16,780	-0.01%
2019/03/19	2	46.35	1	46.60	46.65	1	16,896	0.01%
2019/03/18	0	0.00	5	45.70	45.80	-5	16,574	-0.03%
2019/03/15	0	0.00	1	45.40	45.45	-1	16,518	-0.01%
2019/03/12	0	0.00	1	45.00	45.00	-1	16,479	-0.01%
2019/03/11	3	44.50	0	0.00	44.40	3	16,510	0.02%
2019/03/08	5	44.50	0	0.00	44.45	5	16,503	0.03%
2019/03/07	1	44.65	0	0.00	44.65	1	16,730	0.01%
2019/03/05	0	0.00	1	44.80	44.60	-1	17,051	-0.01%
2019/03/04	5	44.65	0	0.00	44.90	5	17,057	0.03%
2019/02/26	1	45.60	0	0.00	45.50	1	16,689	0.01%
2019/02/25	1	45.55	10.1	45.50	45.55	-9.1	16,530	-0.06%
2019/02/21	2	45.10	0	0.00	45.40	2	16,449	0.01%
2019/02/20	1	44.90	6	45.03	45.15	-5	16,347	-0.03%
2019/02/19	0	0.00	2	44.63	44.60	-2	16,200	-0.01%
2019/02/15	1	44.65	1	44.50	44.20	0	15,981	0.00%
2019/02/14	2	44.35	3	44.60	44.55	-1	15,903	-0.01%
2019/02/12	6	43.88	1	44.10	43.90	5	15,578	0.03%
2019/02/11	2	43.65	0	0.00	43.55	2	15,524	0.01%
2019/01/28	1	43.55	0	0.00	43.80	1	14,887	0.01%
2019/01/25	2	43.70	0	0.00	43.50	2	14,644	0.01%
2019/01/24	5	43.70	1	43.60	43.55	4	14,477	0.03%
2019/01/23	5	43.92	0	0.00	43.75	5	14,456	0.03%
2019/01/22	2	44.10	1	44.15	44.20	1	14,399	0.01%
2019/01/17	2	43.78	0	0.00	43.80	2	14,497	0.01%
2019/01/16	1	43.40	0	0.00	43.60	1	14,322	0.01%
2019/01/15	4	44.18	0	0.00	43.75	4	14,030	0.03%
2019/01/14	7	44.54	0	0.00	44.40	7	13,493	0.05%
2019/01/09	1	45.80	1	46.10	45.95	0	13,385	0.00%
2019/01/07	1	45.00	0	0.00	45.20	1	13,425	0.01%
2019/01/04	0	0.00	1	44.70	44.55	-1	13,467	-0.01%
2018/12/27	1	46.35	0	0.00	46.70	1	14,054	0.01%
2018/12/26	6	46.10	0	0.00	46.00	6	14,215	0.04%
2018/12/25	5	46.00	0	0.00	46.00	5	14,341	0.03%
2018/12/24	0	0.00	3	46.40	46.50	-3	14,365	-0.02%
2018/12/20	5	47.05	0	0.00	47.00	5	14,426	0.03%
2018/12/19	0	0.00	5	47.20	47.25	-5	14,318	-0.03%
2018/12/18	0.2	47.40	0	0.00	47.20	0.2	14,270	0.00%
2018/12/14	8	47.61	0	0.00	47.55	8	14,530	0.06%
2018/12/11	1	47.60	2	47.60	47.60	-1	13,953	-0.01%
2018/12/07	5	48.15	0	0.00	48.15	5	13,964	0.04%
2018/12/06	2	48.00	0	0.00	48.25	2	14,017	0.01%
2018/12/04	3	48.50	0	0.00	48.95	3	14,067	0.02%
2018/12/03	2	49.13	0	0.00	49.10	2	13,952	0.01%
2018/11/30	3	48.72	1	48.80	48.55	2	13,946	0.01%
2018/11/29	3	49.00	0	0.00	48.55	3	13,686	0.02%
2018/11/28	3	48.80	3	48.70	48.80	0	13,485	0.00%
2018/11/27	4	49.18	0	0.00	49.05	4	13,178	0.03%
2018/11/26	5	49.67	0	0.00	49.55	5	13,145	0.04%
2018/11/22	0	0.00	2	50.40	50.40	-2	12,878	-0.02%
2018/11/21	2	49.95	0	0.00	50.20	2	12,886	0.02%
2018/11/15	5	50.80	2	50.80	50.80	3	12,870	0.02%
2018/11/13	5	49.75	0	0.00	50.20	5	13,066	0.04%
2018/11/06	0	0.00	12	49.59	49.40	-12	12,829	-0.09%
2018/11/05	15	48.93	5	49.60	49.60	10	12,791	0.08%
2018/11/01	0	0.00	7	48.70	48.75	-7	12,752	-0.05%
2018/10/26	2	47.75	0	0.00	47.40	2	12,309	0.02%
2018/10/18	1	50.00	0	0.00	50.00	1	11,657	0.01%
2018/10/15	2	49.85	0	0.00	50.00	2	11,464	0.02%
2018/10/04	5	51.82	0	0.00	51.70	5	10,304	0.05%
2018/10/02	0	0.00	1	52.50	52.30	-1	10,269	-0.01%
2018/10/01	0	0.00	1	52.80	52.90	-1	10,328	-0.01%
2018/09/27	1	53.00	0	0.00	52.80	1	10,592	0.01%
2018/09/14	6	51.05	0	0.00	51.20	6	11,480	0.05%
2018/09/13	4	50.80	0	0.00	50.50	4	11,666	0.03%
2018/09/12	4	50.55	0	0.00	50.50	4	11,881	0.03%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/15	4	51.90	0	0.00	51.90	4	14,205	0.03%
2018/08/02	5	52.10	0	0.00	52.00	5	15,476	0.03%
2018/07/25	5	52.00	0	0.00	52.10	5	15,854	0.03%
2018/07/05	1	51.40	0	0.00	51.40	1	16,507	0.01%
2018/06/29	0	0.00	100	53.80	53.80	-100	16,159	-0.62%
2018/06/28	10	52.60	0	0.00	53.00	10	15,945	0.06%
2018/06/27	105	52.80	0	0.00	52.80	105	15,878	0.66%	大買/鉅額交易
2018/06/26	15	53.20	0	0.00	53.00	15	15,760	0.10%
2018/06/25	5	55.80	0	0.00	55.60	5	15,534	0.03%
2018/06/07	0	0.00	15	55.00	55.00	-15	13,947	-0.11%
2018/06/06	0	0.00	3	54.60	54.90	-3	14,092	-0.02%
2018/05/30	4	52.85	0	0.00	52.90	4	13,666	0.03%
2018/05/11	0	0.00	10	54.60	54.60	-10	14,736	-0.07%
2018/05/10	1	53.40	0	0.00	53.30	1	14,429	0.01%
2018/04/23	0	0.00	1	52.70	52.50	-1	14,523	-0.01%
2018/04/12	0.1	53.10	0	0.00	53.30	0.1	15,314	0.00%
2018/04/10	0	0.00	1	52.90	53.00	-1	15,594	-0.01%
2018/04/03	0	0.00	1	51.90	52.00	-1	15,783	-0.01%
2018/03/31	0	0.00	2	52.50	52.50	-2	15,982	-0.01%
2018/03/26	0	0.00	100	52.50	52.80	-100	16,064	-0.62%
2018/03/20	2	53.30	0	0.00	53.20	2	16,284	0.01%
2018/03/14	0	0.00	3	54.00	53.90	-3	16,604	-0.02%
2018/03/13	10	53.90	0	0.00	53.90	10	16,660	0.06%
2018/03/09	3	52.30	0	0.00	52.00	3	16,714	0.02%
2018/03/08	5	52.50	2	52.80	52.40	3	17,459	0.02%
2018/02/27	0	0.00	5	54.50	54.50	-5	19,397	-0.03%
2018/02/26	0	0.00	4	54.40	54.30	-4	19,415	-0.02%
2018/02/23	0	0.00	1	54.40	54.70	-1	19,762	-0.01%
2018/02/21	1	53.90	0	0.00	54.00	1	21,958	0.00%
2018/02/12	6	53.40	0	0.00	53.00	6	22,058	0.03%
2018/02/06	12	51.64	0	0.00	50.80	12	21,788	0.06%
2018/02/05	2	53.65	1	53.70	54.10	1	21,376	0.00%
2018/02/02	0	0.00	0.4	54.50	54.70	-0.4	21,222	0.00%
2018/01/31	1	54.90	1	55.00	54.60	0	21,223	0.00%
2018/01/29	1	54.70	0	0.00	55.20	1	21,006	0.00%
2018/01/26	103	54.80	100	54.70	54.70	3	20,866	0.01%	大買/
2018/01/19	0	0.00	1	56.10	56.00	-1	20,908	0.00%
2018/01/16	0	0.00	1.1	56.68	56.60	-1.1	20,659	-0.01%
2018/01/15	1	56.40	6	56.20	56.50	-5	20,518	-0.02%
2018/01/11	1	55.20	0	0.00	55.40	1	20,202	0.00%
2018/01/10	0	0.00	1	56.40	55.60	-1	20,285	0.00%
2018/01/05	0	0.00	3	55.60	55.70	-3	19,793	-0.02%
2018/01/04	1	54.90	2	55.25	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	6	55.20	55.20	-6	19,635	-0.03%