國泰金 (2882)-凱基-宜蘭券商分點個股進出

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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548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－凱基-宜蘭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-宜蘭券商分點個股進出
凱基-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	56.80	10	56.71	56.60	-9	28,227	-0.03%
2024/05/14	9	54.38	0	0.00	54.30	9	27,245	0.03%
2024/05/13	12	55.43	3	56.30	55.10	9	26,962	0.03%
2024/05/10	17.1	53.71	28	54.71	55.50	-11	26,191	-0.04%
2024/05/09	0.1	52.00	4	51.73	51.70	-4	24,534	-0.02%
2024/05/08	0	0.00	1	50.90	50.90	-1	24,131	0.00%
2024/05/07	0.1	50.95	4	50.75	50.90	-3.9	24,147	-0.02%
2024/05/06	3.1	51.20	1	51.10	50.90	2.1	24,031	0.01%
2024/05/02	8	50.30	1.1	50.48	50.30	6.9	23,703	0.03%
2024/04/30	2	50.85	1	50.80	50.50	1	23,517	0.00%
2024/04/29	4	50.78	7	50.27	50.80	-3	23,098	-0.01%
2024/04/26	0	0.00	4	49.06	48.90	-4	22,340	-0.02%
2024/04/25	8	48.46	3	48.60	48.55	5	22,428	0.02%
2024/04/24	0.1	49.30	3	49.12	49.25	-3	22,385	-0.01%
2024/04/23	2.1	48.68	0	0.00	48.75	2.1	22,603	0.01%
2024/04/22	1	47.90	5	48.43	48.40	-4	22,828	-0.02%
2024/04/19	2	47.42	0	0.00	47.45	2	22,753	0.01%
2024/04/18	0	47.70	1.1	48.25	48.45	-1.1	22,431	0.00%
2024/04/17	4	47.88	34	48.04	47.90	-30	22,340	-0.13%
2024/04/16	1.1	47.64	4	47.84	47.85	-2.9	22,176	-0.01%
2024/04/15	0.1	49.00	1	49.10	48.95	-1	21,808	0.00%
2024/04/12	4.1	49.20	0	0.00	49.05	4.1	21,657	0.02%
2024/04/11	2.1	49.74	3	49.85	49.70	-0.9	21,353	0.00%
2024/04/10	3	48.76	1	48.95	48.75	2	20,845	0.01%
2024/04/09	0	49.05	8	49.40	49.45	-8	20,642	-0.04%
2024/04/08	0	0.00	2	48.15	48.35	-2	20,144	-0.01%
2024/04/03	3.9	48.24	0	0.00	48.05	3.9	20,142	0.02%
2024/04/02	0	0.00	7	48.81	48.95	-7	20,059	-0.03%
2024/04/01	5.1	49.00	8	49.00	48.95	-2.9	20,092	-0.01%
2024/03/29	25	48.50	8	48.41	48.65	17	19,929	0.09%
2024/03/28	0.1	48.18	1	48.25	48.25	-0.9	19,806	0.00%
2024/03/27	1	48.10	0	0.00	48.20	1	19,792	0.01%
2024/03/26	0.1	48.16	0	0.00	48.35	0.1	19,800	0.00%
2024/03/25	1	48.15	35	48.17	48.10	-34	19,822	-0.17%
2024/03/22	2	48.52	11.2	49.03	48.55	-9.2	19,755	-0.05%
2024/03/21	1	48.35	6.4	48.38	48.55	-5.4	19,329	-0.03%
2024/03/20	9	47.63	1	47.90	47.50	8	19,083	0.04%
2024/03/19	1.2	47.64	0	0.00	47.75	1.2	19,384	0.01%
2024/03/18	2.1	47.72	2.2	47.69	47.55	-0.1	19,301	0.00%
2024/03/15	1.2	48.18	0	0.00	47.65	1.2	19,158	0.01%
2024/03/14	1.1	48.19	25	47.79	48.30	-24	18,269	-0.13%
2024/03/13	0.1	46.60	6.1	46.72	46.80	-6	17,370	-0.03%
2024/03/12	8	46.14	11.2	46.13	46.50	-3.2	17,141	-0.02%
2024/03/11	51.1	46.07	5.3	46.13	46.05	45.8	16,726	0.27%
2024/03/08	0.3	45.05	2	45.20	45.30	-1.7	16,215	-0.01%
2024/03/07	2	44.85	2	44.60	44.85	0	15,741	0.00%
2024/03/06	2	44.60	1	44.60	44.55	1	15,652	0.01%
2024/03/05	0	44.75	0	0.00	44.65	0	15,917	0.00%
2024/03/01	0	0.00	3	44.75	44.65	-3	15,930	-0.02%
2024/02/29	0	0.00	1	44.80	45.05	-1	15,994	-0.01%
2024/02/27	1	44.35	1	44.45	44.30	0	15,657	0.00%
2024/02/23	3.1	44.64	0	0.00	44.45	3.1	15,466	0.02%
2024/02/21	1	44.80	0	0.00	44.75	1	15,691	0.01%
2024/02/20	5	44.99	0	0.00	45.10	5	15,713	0.03%
2024/02/19	1	44.95	0	0.00	45.00	1	15,792	0.01%
2024/02/16	2	44.35	0	0.00	44.55	2	15,816	0.01%
2024/02/15	0	44.15	1.4	44.17	44.05	-1.4	15,933	-0.01%
2024/02/02	0.1	44.10	6	44.15	44.10	-6	15,646	-0.04%
2024/02/01	0	0.00	2.3	44.49	44.45	-2.3	15,568	-0.01%
2024/01/31	0	0.00	2	43.93	44.15	-2	15,471	-0.01%
2024/01/30	1.1	43.96	0	0.00	43.90	1.1	15,388	0.01%
2024/01/24	1.1	44.15	2	44.25	44.20	-0.9	15,325	-0.01%
2024/01/23	0	0.00	1	44.20	44.20	-1	15,272	-0.01%
2024/01/22	0.1	44.00	0	0.00	43.85	0.1	15,315	0.00%
2024/01/19	0.6	43.39	0	0.00	43.80	0.6	15,261	0.00%
2024/01/18	1	43.25	0	0.00	43.30	1	15,132	0.01%
2024/01/17	10	43.56	0.1	43.65	43.30	9.9	14,958	0.07%
2024/01/16	4	43.98	0	0.00	44.00	4	14,499	0.03%
2024/01/15	2	44.53	0	0.00	44.45	2	14,262	0.01%
2024/01/12	0.1	44.70	0	0.00	44.50	0.1	14,417	0.00%
2024/01/11	2.3	44.67	0	0.00	44.60	2.3	14,442	0.02%
2024/01/10	0	44.80	30	44.75	44.70	-30	14,537	-0.21%
2024/01/09	3	44.85	0	0.00	44.75	3	14,551	0.02%
2024/01/08	0	0.00	5	45.30	45.10	-5	14,471	-0.03%
2024/01/04	1	44.80	0	0.00	44.70	1	14,633	0.01%
2024/01/03	2.2	44.86	0	0.00	44.95	2.2	14,958	0.01%
2023/12/27	0	0.00	3	45.35	45.45	-3	15,076	-0.02%
2023/12/25	1	44.80	0	0.00	44.85	1	15,071	0.01%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	10	44.91	2	45.35	44.90	8	15,132	0.05%
2023/12/18	1.1	45.37	0.2	45.75	45.50	0.9	15,242	0.01%
2023/12/15	1	45.80	0.2	45.80	45.85	0.8	15,385	0.01%
2023/12/14	0	0.00	3.3	45.69	45.90	-3.3	15,090	-0.02%
2023/12/13	2	44.72	3	44.67	44.70	-1	14,626	-0.01%
2023/12/12	1.5	44.75	1	44.80	44.75	0.5	14,668	0.00%
2023/12/11	1	44.85	0.3	44.90	44.85	0.7	14,610	0.01%
2023/12/08	2	44.95	1	44.85	44.85	1	14,513	0.01%
2023/12/07	4	45.05	0	0.00	45.00	4	14,380	0.03%
2023/12/06	2	45.50	0	0.00	45.45	2	14,160	0.01%
2023/12/05	4	45.67	0	0.00	45.55	4	14,051	0.03%
2023/12/01	0	46.00	0	0.00	46.05	0	13,838	0.00%
2023/11/30	0	45.90	0	0.00	46.50	0	13,738	0.00%
2023/11/29	4	45.83	1	46.00	45.75	3	13,300	0.02%
2023/11/28	0.1	45.78	0	0.00	46.00	0.1	13,420	0.00%
2023/11/27	0	0.00	0	46.50	45.75	0	13,497	0.00%
2023/11/24	0	0.00	2	46.18	46.30	-2	13,412	-0.01%
2023/11/22	3	46.20	2	46.20	46.30	1	13,527	0.01%
2023/11/21	0	46.05	8.1	46.22	46.15	-8	13,506	-0.06%
2023/11/20	22.1	45.69	0	0.00	45.70	22.1	13,372	0.17%
2023/11/17	1	45.90	3	45.82	45.80	-2	13,436	-0.01%
2023/11/16	2	45.55	0	0.00	45.65	2	13,339	0.01%
2023/11/15	5	45.55	5	45.92	45.75	0	13,178	0.00%
2023/11/13	0	0.00	3.2	45.40	45.25	-3.2	12,936	-0.02%
2023/11/10	0.1	45.04	5	44.95	44.95	-4.9	12,999	-0.04%
2023/11/09	0.1	45.02	0	0.00	45.15	0.1	13,107	0.00%
2023/11/07	2	45.05	0.1	45.10	45.20	1.9	13,574	0.01%
2023/11/06	2	45.40	1	45.40	45.35	1	13,650	0.01%
2023/11/03	10	45.05	0	0.00	45.35	10	13,730	0.07%
2023/10/30	3.6	43.83	0	0.00	43.95	3.6	14,634	0.02%
2023/10/26	0	0.00	3	43.90	43.85	-3	15,462	-0.02%
2023/10/23	5	44.15	1	44.10	44.10	4	16,353	0.02%
2023/10/20	0.1	44.32	0	0.00	44.70	0.1	16,283	0.00%
2023/10/18	0	45.23	1	45.25	45.60	-1	15,992	-0.01%
2023/10/17	0.1	45.34	5	45.40	45.25	-4.9	15,862	-0.03%
2023/10/16	3.1	45.20	0	0.00	45.50	3.1	16,036	0.02%
2023/10/13	3	45.40	0	0.00	45.30	3	16,348	0.02%
2023/10/12	0	0.00	4	46.11	46.15	-4	16,565	-0.02%
2023/10/11	0	0.00	0.6	45.75	45.95	-0.6	16,466	0.00%
2023/10/04	1	43.65	0	0.00	43.55	1	16,486	0.01%
2023/10/03	2.2	44.15	0	0.00	44.00	2.2	16,314	0.01%
2023/10/02	0	0.00	1	44.60	44.50	-1	16,316	-0.01%
2023/09/28	0	44.75	0	0.00	44.55	0	16,601	0.00%
2023/09/27	2	44.35	0	0.00	44.60	2	16,568	0.01%
2023/09/26	1	44.69	0	0.00	44.45	1	16,547	0.01%
2023/09/25	1	44.70	0	0.00	44.85	1	16,456	0.01%
2023/09/22	0.1	44.92	0	0.00	44.70	0.1	16,512	0.00%
2023/09/21	7.1	44.89	1	44.75	44.90	6.1	16,526	0.04%
2023/09/20	2	45.85	0	0.00	45.70	2	16,348	0.01%
2023/09/15	0	46.75	0	0.00	46.65	0	16,421	0.00%
2023/09/14	1	46.85	0	0.00	46.90	1	16,289	0.01%
2023/09/12	1	46.50	0	0.00	46.65	1	16,622	0.01%
2023/09/04	0	0.00	1	46.60	46.65	-1	17,791	-0.01%
2023/08/30	0.1	45.90	1	46.00	46.10	-0.9	18,138	-0.01%
2023/08/29	0	0.00	3.2	45.63	46.05	-3.2	18,240	-0.02%
2023/08/28	1	45.35	0	0.00	45.40	1	18,361	0.01%
2023/08/25	0	0.00	54	44.60	44.50	-54	19,481	-0.28%
2023/08/24	2	44.45	0	0.00	44.65	2	19,716	0.01%
2023/08/23	6.1	44.64	2.1	44.76	44.70	4	20,015	0.02%
2023/08/22	0.1	45.00	0	0.00	45.00	0.1	20,119	0.00%
2023/08/18	1.1	45.24	0	0.00	45.20	1.1	20,446	0.01%
2023/08/17	4.1	45.15	0	0.00	45.30	4.1	20,594	0.02%
2023/08/16	0.1	45.05	0	0.00	45.10	0.1	20,645	0.00%
2023/08/15	0.1	45.47	10	45.40	45.40	-9.9	21,046	-0.05%
2023/08/14	1.3	45.58	2	45.03	45.40	-0.7	21,344	0.00%
2023/08/11	1	46.59	0	0.00	46.45	1	21,395	0.00%
2023/08/10	4	46.56	0	0.00	46.60	4	21,437	0.02%
2023/08/09	0	0.00	3	46.45	46.45	-3	21,514	-0.01%
2023/08/08	0	0.00	1	47.10	47.05	-1	21,727	0.00%
2023/08/07	1	46.40	2	46.55	46.45	-1	21,777	0.00%
2023/08/04	5	46.27	2	46.30	46.30	3	21,795	0.01%
2023/08/02	4	46.33	63	46.42	46.20	-59	21,721	-0.27%
2023/08/01	2	46.95	14.7	46.46	47.25	-12.7	21,359	-0.06%
2023/07/31	0	0.00	53	45.93	45.75	-53	20,808	-0.25%
2023/07/28	0	45.55	58	45.72	45.75	-58	20,486	-0.28%
2023/07/27	0	0.00	46	45.89	46.00	-46	20,452	-0.22%
2023/07/26	42	45.21	0.4	45.30	45.35	41.6	20,136	0.21%
2023/07/25	17	44.34	4	44.50	44.55	13	19,903	0.07%
2023/07/24	45	44.21	0	0.00	44.20	45	19,925	0.23%
2023/07/21	17	44.40	0	0.00	44.40	17	20,007	0.08%
2023/07/19	80	44.81	0	0.00	44.50	80	19,914	0.40%
2023/07/18	14	44.88	90	45.05	45.05	-76	19,807	-0.38%
2023/07/17	0	0.00	4	44.93	45.00	-4	19,538	-0.02%
2023/07/14	0	0.00	2	43.98	44.10	-2	19,244	-0.01%
2023/07/13	5	43.88	0	0.00	43.60	5	19,219	0.03%
2023/07/12	5	43.30	2	44.00	44.00	3	19,104	0.02%
2023/07/11	0	0.00	9	43.35	43.60	-9	19,068	-0.05%
2023/07/10	1.2	42.85	4	42.81	42.65	-2.8	19,014	-0.01%
2023/07/07	7	42.21	3	42.12	42.25	4	18,995	0.02%
2023/07/06	14.1	42.82	6	42.86	42.50	8.1	18,948	0.04%
2023/07/04	5	43.08	2	43.20	43.05	3	18,804	0.02%
2023/06/30	9	43.30	2	43.45	43.15	7	19,065	0.04%
2023/06/29	0	0.00	7.1	43.73	43.40	-7.1	19,023	-0.04%
2023/06/27	5.1	44.00	1	44.10	44.15	4.1	18,865	0.02%
2023/06/26	10	44.10	0	0.00	44.05	10	18,810	0.05%
2023/06/21	50	44.40	0	0.00	44.40	50	18,796	0.27%
2023/06/20	0	0.00	3	44.22	44.35	-3	18,939	-0.02%
2023/06/19	5	43.80	0	0.00	43.90	5	19,245	0.03%
2023/06/16	15	44.07	0	0.00	43.90	15	19,296	0.08%
2023/06/15	6	44.30	0	0.00	44.35	6	19,510	0.03%
2023/06/14	8	44.46	0	0.00	44.60	8	19,815	0.04%
2023/06/13	8	44.11	0	0.00	44.10	8	20,165	0.04%
2023/06/12	4	44.38	0.1	44.25	44.05	3.9	20,040	0.02%
2023/06/09	12.1	44.42	0	0.00	44.60	12.1	20,220	0.06%
2023/06/08	10.1	45.00	0	0.00	44.60	10.1	20,265	0.05%
2023/06/07	0.2	45.25	1	45.40	45.40	-0.8	20,307	0.00%
2023/06/06	0	45.25	0	0.00	45.25	0	20,210	0.00%
2023/06/05	12	45.24	2	45.58	45.25	10	20,213	0.05%
2023/06/02	0	44.20	0	0.00	44.45	0	19,891	0.00%
2023/06/01	1	44.58	0	0.00	44.00	1	19,911	0.01%
2023/05/31	0	44.50	0	0.00	44.30	0	19,733	0.00%
2023/05/29	0	0.00	6	45.04	44.75	-6	18,760	-0.03%
2023/05/26	0	0.00	1	44.15	43.90	-1	18,509	-0.01%
2023/05/25	1	44.25	0	0.00	44.05	1	18,466	0.01%
2023/05/23	0	0.00	35	44.89	44.80	-35	18,451	-0.19%
2023/05/22	0	0.00	5	45.45	45.15	-5	18,615	-0.03%
2023/05/19	4	44.98	2	44.90	45.15	2	18,867	0.01%
2023/05/18	33	44.40	0	0.00	44.40	33	18,393	0.18%
2023/05/16	0	0.00	12	43.64	43.60	-12	18,227	-0.07%
2023/05/15	0	0.00	2	43.30	43.35	-2	18,107	-0.01%
2023/05/12	2	42.83	1	42.75	42.65	1	18,034	0.01%
2023/05/11	1	43.35	1.2	43.59	43.70	-0.2	17,729	0.00%
2023/05/10	0.1	43.00	0	0.00	43.05	0.1	17,471	0.00%
2023/05/09	0	0.00	3	43.33	43.50	-3	17,476	-0.02%
2023/05/08	7	42.65	1	43.05	43.05	6	17,565	0.03%
2023/05/05	0	0.00	6	42.50	42.65	-6	17,742	-0.03%
2023/04/27	0	42.35	0	0.00	42.25	0	19,728	0.00%
2023/04/26	3	42.12	0	0.00	42.35	3	19,928	0.02%
2023/04/25	0	0.00	4	42.55	42.60	-4	20,081	-0.02%
2023/04/24	1	42.55	1.1	42.50	42.65	-0.1	20,163	0.00%
2023/04/21	1.2	42.80	0	0.00	42.70	1.2	20,326	0.01%
2023/04/20	0	0.00	1	42.80	42.95	-1	20,474	0.00%
2023/04/18	0	0.00	1	43.15	43.10	-1	21,287	0.00%
2023/04/17	1	43.05	0	0.00	43.20	1	21,528	0.00%
2023/04/14	1	43.15	4.1	42.90	43.15	-3.1	21,676	-0.01%
2023/04/13	1	42.55	1	42.85	42.60	0	21,991	0.00%
2023/04/12	2	42.85	1	42.95	42.95	1	23,366	0.00%
2023/04/11	4	42.50	0	0.00	42.65	4	23,436	0.02%
2023/04/07	1	42.10	1	42.25	42.25	0	23,431	0.00%
2023/04/06	0	0.00	2	41.70	42.00	-2	23,302	-0.01%
2023/03/31	1	41.80	0	0.00	41.80	1	23,594	0.00%
2023/03/30	1	41.55	0.4	41.85	41.60	0.7	23,594	0.00%
2023/03/29	0	0.00	4	41.85	41.85	-4	23,677	-0.02%
2023/03/28	0	0.00	2	41.60	41.55	-2	23,992	-0.01%
2023/03/27	2.1	41.20	20	41.30	41.35	-17.9	24,166	-0.07%
2023/03/24	2	41.30	0	0.00	41.30	2	24,527	0.01%
2023/03/23	0	41.25	0	0.00	41.55	0	24,585	0.00%
2023/03/22	2	41.40	0	0.00	41.35	2	24,551	0.01%
2023/03/21	0	40.90	11	40.94	40.75	-11	24,426	-0.04%
2023/03/20	64.5	40.27	0	0.00	40.20	64.5	24,598	0.26%
2023/03/17	0	0.00	2.2	40.98	41.00	-2.2	24,387	-0.01%
2023/03/16	8.1	40.69	0	0.00	40.50	8.1	24,373	0.03%
2023/03/15	1	41.90	0	0.00	41.50	1	24,276	0.00%
2023/03/14	1	41.75	1	41.55	41.55	0	24,661	0.00%
2023/03/13	2	42.15	0	0.00	42.30	2	24,935	0.01%
2023/03/10	5.2	42.85	3	42.83	42.70	2.2	25,078	0.01%
2023/03/09	0	0.00	1	43.65	43.65	-1	25,129	0.00%
2023/03/08	0.1	43.48	2	43.60	43.75	-1.9	25,940	-0.01%
2023/03/07	3	43.57	1	43.70	43.75	2	26,525	0.01%
2023/03/06	0.3	43.30	0	0.00	43.60	0.3	26,702	0.00%
2023/03/03	0.1	43.00	0.1	43.05	42.90	0	26,792	0.00%
2023/03/02	2	42.75	0	0.00	43.00	2	26,977	0.01%
2023/02/22	1.7	43.43	0	0.00	43.35	1.7	26,842	0.01%
2023/02/21	1.2	43.81	0	0.00	43.85	1.2	26,799	0.00%
2023/02/20	5	44.30	33	44.50	44.45	-28	26,879	-0.10%
2023/02/17	33	43.95	0	0.00	44.00	33	26,840	0.12%
2023/02/16	0	43.10	1	43.20	43.05	-1	26,950	0.00%
2023/02/15	0.1	42.93	0.7	43.20	42.95	-0.6	27,722	0.00%
2023/02/14	1	43.05	3	43.60	43.60	-2	27,665	-0.01%
2023/02/13	0.2	42.50	0	0.00	42.90	0.2	27,674	0.00%
2023/02/10	1	42.60	0	0.00	42.65	1	27,777	0.00%
2023/02/09	0.4	42.80	0	0.00	42.60	0.4	27,815	0.00%
2023/02/08	1	42.85	1	42.85	42.85	0	27,871	0.00%
2023/02/07	0	0.00	2	42.90	42.80	-2	27,990	-0.01%
2023/02/06	1.1	42.62	2.2	42.77	42.65	-1.1	28,020	0.00%
2023/02/03	1	43.35	0	0.00	43.30	1	27,859	0.00%
2023/02/02	0	0.00	17	43.82	44.05	-17	27,739	-0.06%
2023/02/01	1	43.00	2.2	42.89	43.00	-1.2	27,346	0.00%
2023/01/31	0	0.00	2	42.70	42.55	-2	27,273	-0.01%
2023/01/30	0.1	42.35	2	42.60	42.70	-2	27,171	-0.01%
2023/01/17	3.1	41.92	129	41.95	42.00	-126	26,752	-0.47%	大賣/鉅額交易
2023/01/13	1	41.95	2	41.95	41.80	-1	27,003	0.00%
2023/01/12	0	0.00	4	41.75	41.70	-4	27,100	-0.01%
2023/01/11	0	0.00	6	41.58	41.40	-6	27,226	-0.02%
2023/01/10	1.1	41.69	4.9	41.68	41.70	-3.8	27,398	-0.01%
2023/01/09	102	41.96	61	41.70	42.00	41	27,590	0.15%	大買/
2023/01/06	23	40.20	0	0.00	40.75	23	27,378	0.08%
2023/01/05	0	0.00	4	40.20	40.25	-4	28,347	-0.01%
2023/01/04	1	39.95	5.4	40.02	39.95	-4.4	28,290	-0.02%
2023/01/03	0.1	39.94	5	40.00	39.95	-4.9	28,532	-0.02%
2022/12/30	7	40.05	42	40.02	40.00	-35	28,201	-0.12%
2022/12/29	5.1	40.15	0	0.00	40.10	5.1	26,812	0.02%
2022/12/28	2	40.83	1	41.00	40.65	1	27,146	0.00%
2022/12/27	0	41.15	0	0.00	41.15	0	27,356	0.00%
2022/12/26	0	41.10	0	0.00	41.00	0	27,657	0.00%
2022/12/23	1	40.95	50	40.35	41.15	-49	28,154	-0.17%
2022/12/22	2	40.18	0	0.00	40.40	2	28,137	0.01%
2022/12/21	7	39.96	0	0.00	40.00	7	28,540	0.02%
2022/12/20	4	40.01	0	0.00	40.15	4	28,645	0.01%
2022/12/19	3.1	40.25	0	0.00	40.15	3.1	28,562	0.01%
2022/12/16	10.1	40.34	0	0.00	40.20	10.1	28,483	0.04%
2022/12/15	11.1	40.52	0	0.00	40.60	11.1	28,536	0.04%
2022/12/14	4	40.96	1	41.00	40.90	3	28,476	0.01%
2022/12/13	3	41.07	0	0.00	40.95	3	28,389	0.01%
2022/12/12	5	40.50	0	0.00	41.00	5	28,282	0.02%
2022/12/09	1	41.00	1	41.20	41.10	0	28,268	0.00%
2022/12/08	16	40.85	0	0.00	40.75	16	28,141	0.06%
2022/12/07	3	41.40	1	41.50	41.40	2	28,225	0.01%
2022/12/06	64	41.63	2	41.55	41.40	62	28,216	0.22%
2022/12/05	5	42.99	0	0.00	42.85	5	27,965	0.02%
2022/12/02	10	43.84	4	43.93	44.00	6	27,585	0.02%
2022/12/01	3	43.80	1	44.05	44.15	2	27,673	0.01%
2022/11/30	3	43.35	0	0.00	43.55	3	27,240	0.01%
2022/11/29	4	42.30	6	43.07	43.45	-2	26,436	-0.01%
2022/11/28	2	42.35	2	41.85	42.00	0	26,038	0.00%
2022/11/24	0	0.00	1	42.70	42.55	-1	26,129	0.00%
2022/11/23	1	42.70	0	0.00	42.75	1	26,779	0.00%
2022/11/22	0.1	41.80	0	0.00	42.20	0.1	26,833	0.00%
2022/11/21	6	41.90	0	0.00	42.10	6	26,610	0.02%
2022/11/16	0	0.00	1	42.05	41.70	-1	26,379	0.00%
2022/11/15	1	42.25	2	42.18	42.40	-1	26,222	0.00%
2022/11/14	7	41.76	11	41.86	41.75	-4	25,892	-0.02%
2022/11/09	0	0.00	7.2	40.10	40.15	-7.2	24,595	-0.03%
2022/11/08	1	39.70	1	39.70	39.70	0	24,398	0.00%
2022/11/07	35	39.24	1	39.20	39.55	34	24,294	0.14%
2022/11/04	1	38.45	0	0.00	38.95	1	24,403	0.00%
2022/11/01	10	37.90	0	0.00	38.10	10	24,291	0.04%
2022/10/28	0	0.00	5	38.30	38.25	-5	24,292	-0.02%
2022/10/27	3	38.60	0	0.00	38.50	3	24,119	0.01%
2022/10/26	0	0.00	11	38.46	38.50	-11	24,305	-0.05%
2022/10/25	2	37.58	0	0.00	37.50	2	24,108	0.01%
2022/10/21	18.2	36.74	7	36.80	36.55	11.2	24,012	0.05%
2022/10/20	7	37.53	0	0.00	37.85	7	23,418	0.03%
2022/10/19	0	0.00	11	38.20	38.30	-11	23,093	-0.05%
2022/10/18	3	38.25	0	0.00	38.15	3	22,896	0.01%
2022/10/17	1	36.90	0	0.00	37.65	1	22,912	0.00%
2022/10/14	31	37.85	0	0.00	37.65	31	22,757	0.14%
2022/10/13	5.1	37.75	0	0.00	37.45	5.1	22,489	0.02%
2022/10/12	1	39.25	0	0.00	39.55	1	21,438	0.00%
2022/10/05	1	41.20	2	40.55	40.75	-1	21,353	0.00%
2022/10/03	3	39.10	10	39.00	39.00	-7	20,804	-0.03%
2022/09/30	7	39.54	2	39.90	39.95	5	20,796	0.02%
2022/09/28	51.1	40.00	0	0.00	39.80	51.1	20,810	0.25%
2022/09/27	1	41.35	8	41.01	40.95	-7	20,639	-0.03%
2022/09/26	2	41.55	3	41.48	41.50	-1	21,366	0.00%
2022/09/22	51	41.50	0	0.00	41.65	51	22,219	0.23%
2022/09/21	1	43.05	0	0.00	42.55	1	22,120	0.00%
2022/09/16	1.2	42.98	0	0.00	42.80	1.2	22,159	0.01%
2022/09/14	5	42.80	0	0.00	42.85	5	22,111	0.02%
2022/09/12	1	43.60	1	44.00	44.05	0	22,134	0.00%
2022/09/07	4	43.25	0	0.00	43.15	4	22,064	0.02%
2022/09/06	2	44.20	0	0.00	44.25	2	21,669	0.01%
2022/09/05	1	44.05	0	0.00	44.05	1	21,726	0.00%
2022/09/02	2	44.18	0	0.00	44.05	2	21,799	0.01%
2022/09/01	2	44.05	5.6	44.57	44.55	-3.6	21,565	-0.02%
2022/08/31	7	44.54	0	0.00	44.55	7	21,355	0.03%
2022/08/30	3.1	44.64	0	0.00	44.45	3.1	21,176	0.01%
2022/08/29	2	45.53	0	0.00	45.60	2	20,453	0.01%
2022/08/26	1.6	46.97	0	0.00	46.75	1.6	20,276	0.01%
2022/08/24	1	46.20	2	46.25	46.35	-1	20,674	0.00%
2022/08/22	1	47.00	1	46.90	46.85	0	21,431	0.00%
2022/08/19	0.1	47.35	0	0.00	47.50	0.1	21,698	0.00%
2022/08/18	0	0.00	2	47.30	47.25	-2	22,138	-0.01%
2022/08/17	2	47.23	0	0.00	47.45	2	22,675	0.01%
2022/08/16	2	47.15	0	0.00	47.10	2	22,832	0.01%
2022/08/15	0	0.00	2	47.20	47.30	-2	22,986	-0.01%
2022/08/12	0	0.00	2	47.30	47.25	-2	23,091	-0.01%
2022/08/11	0	0.00	1	47.00	47.20	-1	23,318	0.00%
2022/08/10	1	46.00	0	0.00	46.40	1	23,541	0.00%
2022/08/09	0	0.00	1	46.10	46.10	-1	23,832	0.00%
2022/08/08	2	45.98	0	0.00	46.15	2	24,081	0.01%
2022/08/05	3	45.65	0	0.00	45.75	3	24,454	0.01%
2022/08/04	2	44.88	0	0.00	44.85	2	24,900	0.01%
2022/08/02	2	44.85	0	0.00	44.85	2	25,763	0.01%
2022/08/01	2	45.30	0	0.00	45.45	2	25,797	0.01%
2022/07/29	2	45.73	0	0.00	45.50	2	25,923	0.01%
2022/07/28	2	45.60	4	45.59	45.80	-2	26,137	-0.01%
2022/07/27	4	45.10	1	45.15	45.25	3	26,025	0.01%
2022/07/26	0	0.00	8	45.50	45.60	-8	25,939	-0.03%
2022/07/25	3	45.50	0	0.00	45.55	3	25,920	0.01%
2022/07/22	1	44.80	7	44.96	45.00	-6	26,096	-0.02%
2022/07/21	15	44.52	5	44.80	45.05	10	25,997	0.04%
2022/07/20	8	45.18	6	45.65	44.90	2	25,840	0.01%
2022/07/19	1	45.05	1	45.00	44.95	0	25,852	0.00%
2022/07/18	7	45.12	0	0.00	45.20	7	25,908	0.03%
2022/07/15	5	44.52	0	0.00	44.15	5	25,818	0.02%
2022/07/14	1	45.05	0	0.00	45.00	1	25,713	0.00%
2022/07/08	3	45.05	0	0.00	44.80	3	25,391	0.01%
2022/07/07	1	45.20	0	0.00	45.05	1	25,204	0.00%
2022/07/06	1	45.00	0	0.00	44.95	1	24,767	0.00%
2022/07/05	1	46.75	0	0.00	46.75	1	24,464	0.00%
2022/07/04	54	45.16	0	0.00	45.50	54	24,130	0.22%
2022/07/01	0.8	50.00	0	0.00	49.70	0.8	23,435	0.00%
2022/06/29	77	52.50	75	52.74	52.80	2	22,573	0.01%
2022/06/28	0	0.00	6	53.80	53.80	-6	22,282	-0.03%
2022/06/24	1	53.40	0	0.00	53.40	1	22,146	0.00%
2022/06/23	1	52.90	2	53.20	53.00	-1	22,070	0.00%
2022/06/22	1	53.20	5	53.30	53.00	-4	21,859	-0.02%
2022/06/21	11	53.93	12	54.28	54.20	-1	21,818	0.00%
2022/06/20	2	53.80	3	53.03	51.80	-1	21,646	0.00%
2022/06/17	1	52.80	0	0.00	53.00	1	21,328	0.00%
2022/06/16	2	54.40	1	54.50	53.70	1	21,114	0.00%
2022/06/14	5	53.30	0	0.00	53.40	5	21,655	0.02%
2022/06/10	0	0.00	5	54.60	54.80	-5	21,637	-0.02%
2022/06/09	2	54.80	2	54.90	54.80	0	21,695	0.00%
2022/06/01	2	54.95	1	55.00	54.70	1	22,979	0.00%
2022/05/31	5	54.20	1	54.20	55.70	4	22,896	0.02%
2022/05/30	2.2	53.47	1	54.00	54.00	1.2	22,429	0.01%
2022/05/27	1	52.70	0	0.00	52.60	1	22,288	0.00%
2022/05/26	3	51.57	6	52.40	51.50	-3	22,215	-0.01%
2022/05/25	8	51.05	10	50.90	51.40	-2	22,592	-0.01%
2022/05/24	6	52.40	6	52.20	52.00	0	22,536	0.00%
2022/05/20	3	52.97	0	0.00	52.90	3	22,422	0.01%
2022/05/19	7	52.80	0	0.00	52.70	7	22,386	0.03%
2022/05/18	3.6	53.86	0	0.00	54.10	3.6	22,267	0.02%
2022/05/17	1	52.60	0	0.00	52.60	1	22,037	0.00%
2022/05/16	1.1	53.37	0	0.00	53.20	1.1	21,829	0.01%
2022/05/13	6	54.07	0	0.00	54.30	6	21,687	0.03%
2022/05/12	1	55.40	0	0.00	54.10	1	21,631	0.00%
2022/05/11	59	56.18	0	0.00	56.20	59	21,071	0.28%
2022/05/10	7.5	57.77	0	0.00	58.00	7.5	20,754	0.04%
2022/05/09	0.1	58.80	14	59.30	58.70	-13.9	20,458	-0.07%
2022/05/03	2	62.00	10.5	62.10	62.30	-8.5	21,465	-0.04%
2022/04/27	0	0.00	1	62.30	62.00	-1	22,558	0.00%
2022/04/25	0	0.00	1	63.20	63.80	-1	23,163	0.00%
2022/04/21	2	63.30	0	0.00	63.90	2	24,414	0.01%
2022/04/20	0	0.00	1	63.30	63.90	-1	25,839	0.00%
2022/04/11	0	0.00	2	65.49	64.80	-2	28,013	-0.01%
2022/04/07	1	64.70	4	64.80	64.80	-3	28,116	-0.01%
2022/04/06	3	64.90	0	0.00	65.50	3	28,488	0.01%
2022/03/31	2	64.60	5	64.60	64.50	-3	28,580	-0.01%
2022/03/30	11	64.40	0	0.00	64.40	11	28,688	0.04%
2022/03/29	0	0.00	5	63.60	63.80	-5	28,632	-0.02%
2022/03/28	0.1	63.00	0	0.00	63.30	0.1	28,632	0.00%
2022/03/25	0	0.00	0	63.80	63.50	0	28,679	0.00%
2022/03/24	6	63.80	1	63.80	64.30	5	28,745	0.02%
2022/03/23	2	64.60	1	64.70	64.80	1	28,715	0.00%
2022/03/21	0	0.00	3	63.53	63.60	-3	28,562	-0.01%
2022/03/18	0	0.00	1	63.50	63.30	-1	28,550	0.00%
2022/03/17	1	62.90	5.5	62.78	63.10	-4.5	28,392	-0.02%
2022/03/16	0	0.00	3	61.67	62.00	-3	28,028	-0.01%
2022/03/15	4	61.23	0	0.00	61.30	4	27,888	0.01%
2022/03/11	0	0.00	12	60.50	60.30	-12	28,019	-0.04%
2022/03/09	1	58.90	1	59.10	59.00	0	27,951	0.00%
2022/03/08	3	58.30	1	58.10	58.50	2	27,980	0.01%
2022/03/07	13	59.20	254	58.81	59.40	-241	27,493	-0.88%	大賣/鉅額交易
2022/03/04	3.2	61.31	1	61.40	61.20	2.2	27,369	0.01%
2022/03/02	4	61.95	1	62.00	62.00	3	28,000	0.01%
2022/03/01	6	61.94	2.7	62.13	62.60	3.3	28,021	0.01%
2022/02/25	51.3	62.65	45	62.83	62.30	6.3	27,836	0.02%
2022/02/24	4	62.93	0.1	63.00	63.00	3.9	27,194	0.01%
2022/02/22	2	63.60	0	0.00	63.70	2	27,302	0.01%
2022/02/17	5	64.70	2	64.85	64.70	3	28,921	0.01%
2022/02/16	3	64.47	1	64.70	64.80	2	29,058	0.01%
2022/02/15	1	64.70	0	0.00	64.30	1	29,080	0.00%
2022/02/14	5	63.92	2	63.90	64.20	3	28,997	0.01%
2022/02/11	1	65.40	0	0.00	65.60	1	28,556	0.00%
2022/02/10	7	65.26	0	0.00	65.80	7	28,542	0.02%
2022/02/09	0	0.00	1	65.90	66.00	-1	28,438	0.00%
2022/02/08	0	0.00	1	66.30	66.00	-1	28,310	0.00%
2022/02/07	1.1	65.41	0	0.00	65.70	1.1	28,037	0.00%
2022/01/26	0	0.00	1	63.60	63.30	-1	27,436	0.00%
2022/01/25	4	62.63	0	0.00	63.00	4	27,281	0.01%
2022/01/24	1	63.80	0	0.00	64.30	1	26,533	0.00%
2022/01/21	52	64.30	0	0.00	64.40	52	26,308	0.20%
2022/01/20	2	65.20	21	65.84	65.80	-19	25,817	-0.07%
2022/01/19	5.1	65.89	5	66.10	66.10	0.1	25,418	0.00%
2022/01/18	2	66.50	3	66.63	66.90	-1	25,119	0.00%
2022/01/17	1	67.40	1	66.70	66.50	0	24,722	0.00%
2022/01/14	29	67.85	18	67.89	67.70	11	24,258	0.05%
2022/01/13	11	66.79	11	66.45	67.40	0	23,316	0.00%
2022/01/12	5	64.40	2	64.75	64.70	3	21,953	0.01%
2022/01/11	9	64.07	15	64.46	64.50	-6	21,511	-0.03%
2022/01/10	0	0.00	2	62.00	62.10	-2	20,409	-0.01%
2022/01/07	0	0.00	1	62.00	62.00	-1	20,966	0.00%
2022/01/06	0	0.00	1	61.90	62.00	-1	20,926	0.00%
2022/01/04	1	61.70	1	61.80	62.00	0	21,301	0.00%
2022/01/03	6	61.95	0	0.00	61.60	6	21,247	0.03%
2021/12/30	6	62.67	1	62.70	62.50	5	21,312	0.02%
2021/12/29	6	63.10	6	62.97	63.00	0	21,562	0.00%
2021/12/28	10	61.80	10	62.10	62.30	0	21,270	0.00%
2021/12/27	0	0.00	2	61.40	61.30	-2	21,022	-0.01%
2021/12/24	4	61.10	0	0.00	61.10	4	21,269	0.02%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/16	2	60.10	1	60.30	60.30	1	22,181	0.00%
2021/12/14	0	0.00	30.1	60.21	60.20	-30.1	23,418	-0.13%
2021/12/13	0	0.00	2	61.10	60.70	-2	23,489	-0.01%
2021/12/10	1	60.70	0	0.00	60.50	1	23,478	0.00%
2021/12/09	0	0.00	9	60.69	60.70	-9	23,745	-0.04%
2021/12/07	0.1	60.10	1	60.40	60.70	-0.9	24,250	0.00%
2021/12/03	0	0.00	1	60.00	59.90	-1	24,450	0.00%
2021/12/02	9	59.37	0	0.00	59.50	9	24,487	0.04%
2021/12/01	1	59.50	9	59.27	59.90	-8	24,530	-0.03%
2021/11/30	1	60.00	0	0.00	60.00	1	24,737	0.00%
2021/11/29	2	59.50	0.1	59.50	59.30	1.9	24,589	0.01%
2021/11/26	104.2	60.10	5	60.10	60.20	99.2	24,564	0.40%	大買/
2021/11/25	1	61.00	0	0.00	61.60	1	24,616	0.00%
2021/11/24	2	61.20	0	0.00	61.10	2	25,499	0.01%
2021/11/23	1	61.00	0	0.00	60.80	1	26,165	0.00%
2021/11/19	9	62.06	3	61.70	61.80	6	26,148	0.02%
2021/11/18	7	62.81	2	63.05	63.00	5	26,009	0.02%
2021/11/17	2.1	60.80	153.3	60.96	62.20	-151.2	25,582	-0.59%	大賣/鉅額交易
2021/11/16	0	0.00	17	59.64	60.00	-17	24,753	-0.07%
2021/11/11	4	58.30	5	58.50	58.60	-1	25,109	0.00%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	2	58.30	0	0.00	58.50	2	25,888	0.01%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/03	1	57.40	0	57.50	57.60	1	27,081	0.00%
2021/11/01	1	57.70	0	0.00	57.60	1	27,260	0.00%
2021/10/29	50	57.70	0	0.00	58.10	50	27,334	0.18%
2021/10/28	53	58.01	0	0.00	58.10	53	27,308	0.19%
2021/10/27	0	0.00	0.1	58.50	58.70	-0.1	27,635	0.00%
2021/10/26	0	0.00	1	59.10	59.10	-1	27,866	0.00%
2021/10/25	0	0.00	2	58.30	58.40	-2	28,078	-0.01%
2021/10/19	5	59.10	0	0.00	58.40	5	31,486	0.02%
2021/10/18	30	58.71	101	59.00	58.70	-71	32,501	-0.22%	大賣/
2021/10/15	0	0.00	5	58.38	58.30	-5	32,787	-0.02%
2021/10/14	3	56.30	0	0.00	56.60	3	33,317	0.01%
2021/10/08	6	57.02	0	0.00	57.10	6	35,161	0.02%
2021/10/06	0	0.00	3	56.93	57.10	-3	36,388	-0.01%
2021/10/05	3	56.10	0	0.00	56.40	3	37,311	0.01%
2021/10/01	0.1	57.00	14	56.84	56.90	-13.9	37,567	-0.04%
2021/09/29	3	57.63	0	0.00	58.00	3	37,382	0.01%
2021/09/28	0	0.00	1	59.10	59.00	-1	37,072	0.00%
2021/09/24	0	0.00	1	58.00	57.80	-1	36,647	0.00%
2021/09/23	3	57.23	0	0.00	57.50	3	36,726	0.01%
2021/09/22	101	56.89	17	57.01	56.80	84	36,863	0.23%	大買/
2021/09/17	2	58.90	0	0.00	58.90	2	35,916	0.01%
2021/09/16	1	60.00	10	59.90	59.70	-9	35,754	-0.03%
2021/09/14	33	60.35	15	59.90	59.80	18	36,050	0.05%
2021/09/13	6	59.97	6	59.90	59.90	0	35,934	0.00%
2021/09/10	21	59.10	3	59.30	59.20	18	36,179	0.05%
2021/09/08	2	58.00	0	0.00	58.50	2	36,458	0.01%
2021/09/06	0	0.00	6	59.15	59.20	-6	36,440	-0.02%
2021/09/03	3	59.57	4	59.35	59.60	-1	36,509	0.00%
2021/09/02	7	58.50	20	58.53	58.70	-13	36,261	-0.04%
2021/09/01	3	59.57	3	59.30	59.20	0	36,128	0.00%
2021/08/31	1	59.80	6	59.20	59.60	-5	35,983	-0.01%
2021/08/30	9	59.03	112	59.08	59.50	-103	35,573	-0.29%	大賣/鉅額交易
2021/08/27	5	57.46	11	57.41	57.70	-6	34,791	-0.02%
2021/08/26	7	56.03	1.1	56.00	56.00	5.9	34,212	0.02%
2021/08/25	3	55.73	5	55.72	56.00	-2	34,213	-0.01%
2021/08/24	1	55.00	4	55.20	55.80	-3	34,194	-0.01%
2021/08/23	1	54.50	3	55.30	55.10	-2	34,292	-0.01%
2021/08/20	3	53.87	1	53.80	53.70	2	34,591	0.01%
2021/08/19	1	53.90	1	53.90	53.80	0	35,416	0.00%
2021/08/18	8	54.23	0	0.00	54.40	8	35,187	0.02%
2021/08/16	0	0.00	2	54.30	54.30	-2	35,474	-0.01%
2021/08/13	1	55.30	0	0.00	55.00	1	36,182	0.00%
2021/08/12	0	0.00	1	55.80	56.00	-1	36,421	0.00%
2021/08/11	10	55.93	5	56.04	56.00	5	37,296	0.01%
2021/08/06	5	55.20	0	0.00	55.10	5	39,246	0.01%
2021/08/05	1	55.20	2.1	55.29	55.20	-1.1	40,324	0.00%
2021/08/04	2	55.40	0	0.00	55.20	2	42,419	0.00%
2021/08/03	5	55.08	0	0.00	55.40	5	44,489	0.01%
2021/08/02	0	0.00	5	55.10	55.80	-5	45,914	-0.01%
2021/07/30	0	0.00	21	54.30	54.30	-21	46,113	-0.05%
2021/07/29	2	54.50	0	0.00	54.80	2	46,829	0.00%
2021/07/28	12	53.73	1	53.30	53.80	11	47,764	0.02%
2021/07/27	4	55.10	3	55.00	55.00	1	47,571	0.00%
2021/07/26	218	56.80	4	58.13	56.20	214	48,078	0.45%	大買/鉅額交易
2021/07/23	4	60.23	204	60.00	60.30	-200	47,224	-0.42%	大賣/鉅額交易
2021/07/22	10	59.92	6	59.80	60.10	4	46,760	0.01%
2021/07/21	3	58.03	12.2	57.99	58.30	-9.2	46,106	-0.02%
2021/07/20	12	58.33	10	58.27	57.90	2	46,010	0.00%
2021/07/19	2	59.50	2	59.95	59.70	0	45,057	0.00%
2021/07/16	7	58.60	15	59.29	59.80	-8	44,842	-0.02%
2021/07/15	3	58.17	15.5	58.08	58.10	-12.5	44,376	-0.03%
2021/07/14	18	57.01	17	56.92	57.00	1	44,314	0.00%
2021/07/13	2	56.50	9	56.32	56.10	-7	44,523	-0.02%
2021/07/12	210	56.69	9	55.99	55.70	201	44,050	0.46%	大買/鉅額交易
2021/07/09	3	53.70	0	0.00	53.80	3	43,356	0.01%
2021/07/07	3	53.77	0	0.00	54.00	3	43,295	0.01%
2021/07/05	0	0.00	0.6	54.20	54.20	-0.6	44,023	0.00%
2021/07/02	0	0.00	5	54.00	53.90	-5	44,053	-0.01%
2021/07/01	0.1	54.00	0	0.00	53.90	0.1	44,129	0.00%
2021/06/30	0.1	54.00	2	53.90	53.90	-1.9	44,225	0.00%
2021/06/28	2.3	54.28	0	0.00	54.30	2.3	44,316	0.01%
2021/06/25	0	0.00	6.3	54.42	54.30	-6.3	44,617	-0.01%
2021/06/24	0.1	53.80	2	53.60	53.80	-1.9	44,881	0.00%
2021/06/23	2	53.70	19	53.69	54.10	-17	45,398	-0.04%
2021/06/22	5	52.50	8	52.69	52.60	-3	45,248	-0.01%
2021/06/21	11	52.03	6	52.12	52.00	5	45,507	0.01%
2021/06/18	5	53.44	6.2	53.60	53.60	-1.2	45,701	0.00%
2021/06/17	7	53.67	0	0.00	54.00	7	45,680	0.02%
2021/06/16	0.2	54.20	9	54.31	54.30	-8.8	46,507	-0.02%
2021/06/15	3	54.33	0	0.00	54.30	3	46,545	0.01%
2021/06/11	3	54.57	2	55.00	54.50	1	46,897	0.00%
2021/06/10	0	0.00	5.7	54.44	54.70	-5.7	46,959	-0.01%
2021/06/09	1	54.20	6	54.07	54.30	-5	47,718	-0.01%
2021/06/07	2.1	54.34	3	54.67	54.70	-0.9	49,977	0.00%
2021/06/04	3.1	54.97	2	55.10	55.00	1.1	50,528	0.00%
2021/06/03	2.3	55.79	0	0.00	55.80	2.3	51,515	0.00%
2021/06/02	0.1	55.70	1	55.90	56.30	-0.9	51,779	0.00%
2021/06/01	0.6	55.75	2	55.90	55.80	-1.4	51,618	0.00%
2021/05/31	1.5	56.20	5	55.90	55.90	-3.5	51,771	-0.01%
2021/05/28	4	54.80	27	55.49	55.50	-23	51,748	-0.04%
2021/05/27	9	53.24	2	53.90	54.40	7	51,388	0.01%
2021/05/26	0	0.00	1	54.00	54.40	-1	51,390	0.00%
2021/05/25	21	54.61	3.2	54.41	54.30	17.8	52,113	0.03%
2021/05/24	2	53.35	1	53.80	53.90	1	52,112	0.00%
2021/05/21	6	53.83	13	54.67	54.20	-7	52,164	-0.01%
2021/05/20	22	54.23	16	53.71	53.30	6	51,138	0.01%
2021/05/19	21	53.90	6	53.97	54.30	15	50,805	0.03%
2021/05/18	34	52.69	23	53.07	53.50	11	50,042	0.02%
2021/05/17	5	49.47	417	49.05	48.65	-412	49,415	-0.83%	大賣/鉅額交易
2021/05/14	2	51.20	2	52.00	51.50	0	48,429	0.00%
2021/05/13	9	51.81	18	50.85	51.10	-9	47,837	-0.02%
2021/05/12	215	51.19	15	53.08	52.30	200	46,707	0.43%	大買/鉅額交易
2021/05/11	4	57.50	225	55.70	56.60	-221	44,799	-0.49%	大賣/鉅額交易
2021/05/10	0	0.00	19.2	57.44	58.20	-19.2	42,722	-0.04%
2021/05/07	12	55.08	25.8	54.94	55.10	-13.8	41,585	-0.03%
2021/05/06	18.1	54.53	11	54.33	54.40	7.1	41,421	0.02%
2021/05/05	10	54.40	26	53.06	53.60	-16	40,596	-0.04%
2021/05/04	305	51.24	7	51.41	51.70	298	39,590	0.75%	大買/鉅額交易
2021/05/03	23	53.33	19	53.35	52.60	4	38,914	0.01%
2021/04/28	16	53.50	27	53.37	53.00	-11	37,858	-0.03%
2021/04/27	7	52.76	9.8	52.30	52.90	-2.8	37,854	-0.01%
2021/04/26	12	52.05	16	51.51	52.10	-4	37,332	-0.01%
2021/04/23	0	0.00	14	50.76	50.90	-14	37,028	-0.04%
2021/04/22	1	51.40	14.8	51.33	50.70	-13.8	37,188	-0.04%
2021/04/21	2	50.65	2	50.70	50.90	0	36,739	0.00%
2021/04/20	15	51.39	28	51.06	51.40	-13	36,446	-0.04%
2021/04/19	15	51.44	13.1	51.39	51.60	1.9	36,139	0.01%
2021/04/16	11	49.40	0	0.00	49.85	11	35,728	0.03%
2021/04/15	1	48.95	6	49.44	49.80	-5	36,111	-0.01%
2021/04/14	0.3	48.50	1	48.45	48.55	-0.7	35,836	0.00%
2021/04/13	9	49.16	9	49.59	49.00	0	35,813	0.00%
2021/04/12	50	48.51	8	48.70	48.80	42	35,490	0.12%
2021/04/09	8	47.15	13	47.17	47.25	-5	34,922	-0.01%
2021/04/08	0	0.00	0.4	47.70	47.65	-0.4	34,974	0.00%
2021/04/07	1	47.80	0	0.00	48.00	1	35,423	0.00%
2021/04/06	2	48.10	1	48.20	48.00	1	35,289	0.00%
2021/04/01	2	48.00	2	48.10	47.95	0	35,054	0.00%
2021/03/31	21	48.01	2	48.28	47.95	19	34,785	0.05%
2021/03/30	2	47.55	13.1	47.71	48.00	-11.1	34,421	-0.03%
2021/03/29	0	0.00	7	48.00	48.00	-7	34,025	-0.02%
2021/03/26	2	47.40	20.4	47.45	47.60	-18.4	33,554	-0.05%
2021/03/25	1	46.70	4.3	46.77	46.85	-3.3	32,936	-0.01%
2021/03/24	1.3	46.32	0	0.00	46.50	1.3	32,734	0.00%
2021/03/23	2	46.80	60	46.65	46.80	-58	32,299	-0.18%
2021/03/22	2	45.30	0	0.00	45.60	2	31,355	0.01%
2021/03/19	5.2	44.93	0	0.00	44.60	5.2	31,210	0.02%
2021/03/18	4	45.68	0	0.00	45.45	4	30,492	0.01%
2021/03/17	0.6	45.98	10	45.80	45.80	-9.4	30,786	-0.03%
2021/03/16	1	46.45	10	46.43	46.45	-9	30,652	-0.03%
2021/03/15	10.5	46.84	13	46.80	46.70	-2.5	30,476	-0.01%
2021/03/12	10	45.73	17.3	45.77	45.90	-7.3	29,745	-0.02%
2021/03/11	106	46.45	334	46.03	45.75	-228	29,369	-0.78%	大買/大賣/鉅額交易
2021/03/10	0	0.00	5	44.45	44.55	-5	27,637	-0.02%
2021/03/09	35	44.07	32	44.07	44.30	3	27,111	0.01%
2021/03/08	5	43.05	0	0.00	42.90	5	26,040	0.02%
2021/03/04	1	42.00	8	42.13	42.35	-7	26,329	-0.03%
2021/03/03	0	0.00	2	42.33	42.55	-2	26,140	-0.01%
2021/03/02	0	0.00	5	42.20	41.90	-5	25,848	-0.02%
2021/02/26	10	42.70	3	43.02	41.95	7	25,574	0.03%
2021/02/25	3	43.50	14	43.21	43.60	-11	24,484	-0.04%
2021/02/24	2	42.73	12	42.95	42.65	-10	23,685	-0.04%
2021/02/23	5	42.75	19	42.40	42.70	-14	23,411	-0.06%
2021/02/22	0	0.00	11	41.99	42.05	-11	23,044	-0.05%
2021/02/19	1	41.85	19	42.07	41.85	-18	23,212	-0.08%
2021/02/18	6	42.33	8.2	42.26	42.20	-2.2	23,510	-0.01%
2021/02/17	0	0.00	7	41.77	41.95	-7	23,256	-0.03%
2021/02/05	2	40.65	0	0.00	40.60	2	22,569	0.01%
2021/02/03	0	0.00	10.1	40.40	40.30	-10.1	23,248	-0.04%
2021/02/02	10	40.45	0	0.00	40.30	10	23,781	0.04%
2021/01/29	3	39.90	0	0.00	39.90	3	23,454	0.01%
2021/01/28	14	40.10	0	0.00	40.10	14	23,051	0.06%
2021/01/27	4	40.53	0	0.00	40.50	4	22,758	0.02%
2021/01/26	2	40.55	10	40.55	40.50	-8	22,636	-0.04%
2021/01/25	4	40.88	0	0.00	41.00	4	22,281	0.02%
2021/01/21	1	40.85	0	0.00	40.65	1	22,163	0.00%
2021/01/20	2	40.85	0	0.00	40.65	2	22,023	0.01%
2021/01/18	1	41.30	3	41.25	41.20	-2	21,418	-0.01%
2021/01/15	8	42.04	25	42.09	41.80	-17	21,144	-0.08%
2021/01/14	1	42.25	0	0.00	42.50	1	20,941	0.00%
2021/01/13	1	42.25	4	42.39	42.40	-3	20,773	-0.01%
2021/01/12	5	42.47	12	42.65	42.30	-7	20,539	-0.03%
2021/01/11	0	0.00	4.1	42.92	42.60	-4.1	20,111	-0.02%
2021/01/08	12	42.92	11	42.71	42.85	1	19,630	0.01%
2021/01/07	0	0.00	3	42.00	41.90	-3	19,033	-0.02%
2021/01/06	4	41.89	11	41.67	41.55	-7	18,772	-0.04%
2021/01/05	1	42.10	0	0.00	42.10	1	18,538	0.01%
2021/01/04	1.9	42.02	2	42.13	42.05	-0.1	18,450	0.00%
2020/12/31	17	42.39	7	42.43	42.25	10	18,361	0.05%
2020/12/30	11	41.94	26	41.89	42.20	-15	18,042	-0.08%
2020/12/29	5	41.35	25.1	41.40	41.35	-20.1	17,439	-0.12%
2020/12/24	0	0.00	1	41.10	41.00	-1	17,480	-0.01%
2020/12/23	0	0.00	9	40.95	40.95	-9	17,482	-0.05%
2020/12/22	2	41.28	0	0.00	41.05	2	17,563	0.01%
2020/12/21	0	0.00	2	41.55	41.55	-2	17,838	-0.01%
2020/12/18	1	41.15	0	0.00	41.20	1	17,909	0.01%
2020/12/17	2	41.23	6	41.20	41.35	-4	17,886	-0.02%
2020/12/16	2	41.33	0	0.00	41.55	2	18,034	0.01%
2020/12/15	8	41.02	0	0.00	41.10	8	18,107	0.04%
2020/12/14	4	42.00	0	41.75	41.80	4	18,052	0.02%
2020/12/11	1	42.00	13	41.92	41.95	-12	17,874	-0.07%
2020/12/10	5	41.26	3	41.25	41.45	2	17,252	0.01%
2020/12/09	1	40.75	5	40.77	41.00	-4	16,918	-0.02%
2020/12/08	28	40.50	0	0.00	40.95	28	16,800	0.17%
2020/12/07	2	40.63	0	0.00	40.95	2	16,625	0.01%
2020/12/04	3	40.45	0.4	40.57	40.75	2.6	16,401	0.02%
2020/12/03	8	40.46	0	0.00	40.30	8	16,082	0.05%
2020/12/02	3	40.50	0	0.00	40.50	3	15,847	0.02%
2020/12/01	5	40.54	0	0.00	40.70	5	15,754	0.03%
2020/11/30	8	40.92	0	0.00	40.40	8	15,706	0.05%
2020/11/27	1	41.30	10	41.40	41.35	-9	15,118	-0.06%
2020/11/25	4	41.55	11	41.52	41.45	-7	15,243	-0.05%
2020/11/20	23	41.15	0	0.00	41.30	23	15,158	0.15%
2020/11/18	3	41.75	0	0.00	41.80	3	14,889	0.02%
2020/11/17	0	0.00	7	41.43	41.50	-7	14,523	-0.05%
2020/11/16	1	40.85	1	40.95	40.95	0	14,234	0.00%
2020/11/12	1	40.55	6	40.80	40.55	-5	14,160	-0.04%
2020/11/11	2	41.10	7	40.98	41.25	-5	13,958	-0.04%
2020/11/10	6	40.18	11	40.28	40.40	-5	13,287	-0.04%
2020/11/09	1	39.50	0	0.00	39.60	1	12,736	0.01%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	24	39.00	39.15	-24	13,025	-0.18%
2020/10/30	0	0.00	3	38.35	38.40	-3	12,953	-0.02%
2020/10/29	0	0.00	0.9	38.60	38.15	-0.9	12,795	-0.01%
2020/10/27	0	0.00	0.2	38.90	38.60	-0.2	13,093	0.00%
2020/10/26	0	0.00	16	38.81	38.95	-16	13,285	-0.12%
2020/10/23	5	38.48	0	0.00	38.60	5	13,364	0.04%
2020/10/21	0	0.00	7	38.40	38.40	-7	13,560	-0.05%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	2	38.40	0	0.00	38.40	2	13,674	0.01%
2020/10/16	2	38.25	0	0.00	38.15	2	13,761	0.01%
2020/10/15	1	38.25	0	0.00	38.20	1	13,918	0.01%
2020/10/14	7	38.65	1	38.60	38.60	6	13,826	0.04%
2020/10/13	0	0.00	1	38.60	38.45	-1	13,800	-0.01%
2020/10/08	5	38.40	0.4	38.60	38.45	4.6	13,875	0.03%
2020/10/07	5	38.70	0	0.00	38.60	5	13,829	0.04%
2020/10/06	5	38.55	0	0.00	38.65	5	13,931	0.04%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/30	0	0.00	1	38.75	38.60	-1	14,128	-0.01%
2020/09/28	7	38.39	0	0.00	38.55	7	14,372	0.05%
2020/09/25	3	38.12	0	0.00	38.10	3	14,579	0.02%
2020/09/24	2	38.40	0	0.00	38.00	2	14,574	0.01%
2020/09/23	3	38.80	0	0.00	39.00	3	14,327	0.02%
2020/09/22	0	0.00	1	38.85	39.00	-1	14,432	-0.01%
2020/09/21	3	39.20	1	39.40	39.10	2	14,877	0.01%
2020/09/18	5	39.56	1	39.55	39.50	4	14,881	0.03%
2020/09/17	1	39.75	0	0.00	39.65	1	14,810	0.01%
2020/09/16	0	0.00	2.4	40.06	40.20	-2.4	14,831	-0.02%
2020/09/14	3	39.95	16	39.88	40.10	-13	14,989	-0.09%
2020/09/11	1	39.75	0	0.00	39.90	1	15,115	0.01%
2020/09/10	1	39.70	0	0.00	39.75	1	15,285	0.01%
2020/09/09	2	39.20	0	0.00	39.45	2	15,487	0.01%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	1	39.50	0	0.00	39.35	1	15,853	0.01%
2020/09/04	17	39.44	0	0.00	39.45	17	16,308	0.10%
2020/09/03	0	0.00	1	39.60	39.85	-1	16,380	-0.01%
2020/09/02	1	39.65	0	0.00	39.55	1	16,465	0.01%
2020/09/01	3	39.78	0	0.00	39.85	3	16,564	0.02%
2020/08/31	1	39.90	0	0.00	39.85	1	16,599	0.01%
2020/08/28	1	40.10	0	0.00	39.95	1	16,722	0.01%
2020/08/27	1	40.05	0	0.00	40.00	1	17,168	0.01%
2020/08/26	0	0.00	1	40.35	40.55	-1	17,279	-0.01%
2020/08/21	1	39.85	1	39.80	39.85	0	17,819	0.00%
2020/08/20	7	39.77	0	0.00	39.80	7	17,855	0.04%
2020/08/19	0	40.55	9	40.80	40.55	-9	17,898	-0.05%
2020/08/18	3	40.50	0	0.00	40.60	3	17,722	0.02%
2020/08/17	0	0.00	1	40.50	40.70	-1	17,842	-0.01%
2020/08/14	3	40.35	1	40.40	40.30	2	17,866	0.01%
2020/08/13	0	0.00	1	40.70	40.70	-1	17,963	-0.01%
2020/08/12	2	40.10	5	40.34	40.45	-3	17,944	-0.02%
2020/08/11	2	39.98	0	0.00	39.95	2	17,791	0.01%
2020/08/10	0	0.00	2	40.40	40.45	-2	17,663	-0.01%
2020/08/07	7	39.98	0	0.00	39.85	7	17,607	0.04%
2020/08/04	0	0.00	5	39.65	39.80	-5	17,688	-0.03%
2020/08/03	2	39.20	0	0.00	39.25	2	17,735	0.01%
2020/07/31	3	39.70	0	0.00	39.60	3	17,563	0.02%
2020/07/29	10	40.00	15	40.20	40.10	-5	17,321	-0.03%
2020/07/28	1	39.80	0	0.00	39.65	1	17,566	0.01%
2020/07/27	8	40.00	0	0.00	39.75	8	17,939	0.04%
2020/07/24	2	40.20	6	40.19	40.10	-4	18,009	-0.02%
2020/07/23	3	40.55	0	0.00	40.35	3	17,974	0.02%
2020/07/22	3	40.70	6	40.50	40.65	-3	18,028	-0.02%
2020/07/21	7	40.46	0	0.00	40.40	7	17,927	0.04%
2020/07/17	1	40.60	0	0.00	40.50	1	17,823	0.01%
2020/07/16	0	0.00	1	40.70	40.55	-1	17,975	-0.01%
2020/07/15	2	40.70	13	40.74	40.65	-11	17,924	-0.06%
2020/07/13	1	40.75	0	0.00	40.95	1	18,211	0.01%
2020/07/10	1	40.35	0	0.00	40.25	1	18,277	0.01%
2020/07/09	1	40.65	0	0.00	40.60	1	18,417	0.01%
2020/07/08	1	40.80	0	0.00	40.95	1	18,388	0.01%
2020/07/07	12	41.19	6	41.35	40.95	6	18,681	0.03%
2020/07/06	10	40.85	0	0.00	41.25	10	18,613	0.05%
2020/07/03	5	40.45	0	0.00	40.75	5	18,579	0.03%
2020/07/02	6	40.39	0.6	40.35	40.30	5.4	18,729	0.03%
2020/07/01	29	40.27	65	40.28	40.35	-36	18,993	-0.19%
2020/06/30	47	41.90	18	41.95	41.85	29	18,782	0.15%
2020/06/29	26	41.90	0	0.00	41.90	26	18,456	0.14%
2020/06/23	12	42.27	4	42.35	42.30	8	18,481	0.04%
2020/06/22	0	0.00	2	42.10	42.10	-2	18,405	-0.01%
2020/06/19	4	42.10	0	0.00	42.10	4	18,574	0.02%
2020/06/17	0	0.00	6.1	42.02	42.20	-6.1	18,642	-0.03%
2020/06/16	0	0.00	2	41.95	41.90	-2	19,027	-0.01%
2020/06/15	20	40.70	6	41.43	40.90	14	19,490	0.07%
2020/06/12	17	40.53	0	0.00	40.70	17	19,726	0.09%
2020/06/11	0	0.00	8	42.01	41.00	-8	20,145	-0.04%
2020/06/10	1	42.35	1	42.35	42.35	0	20,108	0.00%
2020/06/09	0	0.00	42	42.00	42.00	-42	20,714	-0.20%
2020/06/08	35	41.90	9	41.92	41.90	26	21,246	0.12%
2020/06/05	0	0.00	58	41.68	41.60	-58	21,311	-0.27%
2020/06/04	1.7	41.43	1	41.50	41.55	0.7	21,536	0.00%
2020/06/03	0	0.00	14	40.96	41.40	-14	21,897	-0.06%
2020/06/02	1	40.35	0	0.00	40.35	1	21,748	0.00%
2020/06/01	2	40.23	5	40.20	40.25	-3	21,626	-0.01%
2020/05/29	2	39.80	10	39.90	40.05	-8	21,638	-0.04%
2020/05/28	2	39.75	0	0.00	39.50	2	21,492	0.01%
2020/05/27	0	0.00	1	40.15	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	2	39.98	39.90	-2	22,372	-0.01%
2020/05/25	4	39.11	0	0.00	39.15	4	22,190	0.02%
2020/05/22	9	39.37	0	0.00	39.25	9	22,264	0.04%
2020/05/19	1	39.45	3	39.60	39.45	-2	22,238	-0.01%
2020/05/15	4	39.09	0	0.00	39.05	4	22,160	0.02%
2020/05/14	0	0.00	12	39.17	39.15	-12	22,118	-0.05%
2020/05/13	3	39.45	0	0.00	39.55	3	22,045	0.01%
2020/05/12	0	0.00	1	39.60	39.60	-1	22,039	0.00%
2020/05/11	2	39.68	0	0.00	39.60	2	22,106	0.01%
2020/05/07	1	39.20	0	0.00	38.85	1	22,167	0.00%
2020/05/06	1	38.90	0	0.00	38.80	1	22,195	0.00%
2020/05/05	3	39.00	0	0.00	38.90	3	22,223	0.01%
2020/04/30	7	39.65	5	39.63	39.90	2	22,046	0.01%
2020/04/29	1	38.25	2	38.65	38.45	-1	21,797	0.00%
2020/04/28	0	0.00	20	38.05	38.00	-20	21,841	-0.09%
2020/04/27	5	37.85	0	0.00	38.00	5	22,663	0.02%
2020/04/23	0	0.00	1	37.50	37.25	-1	22,786	0.00%
2020/04/22	3	36.82	0	0.00	37.20	3	22,804	0.01%
2020/04/21	6	37.16	5	37.00	37.00	1	22,784	0.00%
2020/04/20	2	38.03	0	0.00	38.00	2	22,772	0.01%
2020/04/17	0	0.00	1	38.60	38.20	-1	23,025	0.00%
2020/04/15	15	38.13	7	38.15	38.30	8	22,791	0.04%
2020/04/14	71	37.80	5.7	37.83	38.00	65.3	22,766	0.29%
2020/04/13	20	37.38	0	0.00	37.40	20	22,579	0.09%
2020/04/10	15	37.65	16	37.52	37.80	-1	22,597	0.00%
2020/04/09	8	36.15	45	36.18	36.20	-37	22,305	-0.17%
2020/04/08	5	35.80	2	35.75	35.75	3	22,189	0.01%
2020/04/07	2	35.10	1	35.55	35.35	1	21,984	0.00%
2020/04/06	4	35.11	5.2	35.25	35.05	-1.2	21,787	-0.01%
2020/04/01	1	35.50	0	0.00	35.25	1	21,471	0.00%
2020/03/31	1	35.75	3	35.50	35.30	-2	21,392	-0.01%
2020/03/30	0	0.00	45	35.49	35.80	-45	21,116	-0.21%
2020/03/27	5	35.84	0	0.00	35.80	5	20,967	0.02%
2020/03/26	2	35.35	6.9	35.53	35.25	-4.9	20,711	-0.02%
2020/03/25	5	35.25	4	35.61	35.30	1	20,728	0.00%
2020/03/24	0	0.00	11	35.15	34.65	-11	20,552	-0.05%
2020/03/23	4	34.28	0	0.00	34.15	4	20,477	0.02%
2020/03/20	29	35.35	0.3	35.30	35.10	28.7	20,413	0.14%
2020/03/19	3	34.03	16	33.94	34.00	-13	19,997	-0.07%
2020/03/18	6	34.75	0	0.00	34.65	6	19,782	0.03%
2020/03/17	16	35.11	12	35.00	35.00	4	19,559	0.02%
2020/03/16	1.1	35.76	9.2	35.94	35.80	-8.1	19,289	-0.04%
2020/03/13	13	35.75	11	35.72	37.00	2	18,926	0.01%
2020/03/12	7	37.74	20	37.85	37.50	-13	18,171	-0.07%
2020/03/11	8	38.90	0	0.00	38.60	8	17,595	0.05%
2020/03/10	2	39.10	9.1	39.02	39.00	-7.1	17,509	-0.04%
2020/03/09	10	38.62	5	38.90	38.55	5	17,666	0.03%
2020/03/06	4	39.64	0	0.00	39.50	4	16,962	0.02%
2020/03/05	32	40.15	0	0.00	40.15	32	16,604	0.19%
2020/03/04	16	39.77	20	39.90	39.75	-4	16,734	-0.02%
2020/03/03	2	39.85	6	39.90	39.80	-4	16,625	-0.02%
2020/03/02	42	39.52	6	39.50	39.50	36	16,401	0.22%
2020/02/27	8	40.08	1	40.05	40.05	7	16,358	0.04%
2020/02/26	2	40.43	0	0.00	40.65	2	15,944	0.01%
2020/02/25	8	40.80	0	0.00	40.70	8	15,823	0.05%
2020/02/24	4	40.85	0.1	41.00	40.85	3.9	15,822	0.02%
2020/02/21	1	41.40	0	0.00	41.30	1	15,705	0.01%
2020/02/19	4	41.65	0	0.00	41.75	4	15,831	0.03%
2020/02/18	2	41.25	0	0.00	41.50	2	15,879	0.01%
2020/02/14	1	41.65	0	0.00	41.65	1	15,980	0.01%
2020/02/11	0	0.00	6	41.60	41.65	-6	16,604	-0.04%
2020/02/10	0	0.00	12	40.60	40.90	-12	17,085	-0.07%
2020/02/07	2	41.08	0	0.00	41.05	2	18,245	0.01%
2020/02/06	0	0.00	3	41.33	41.50	-3	18,469	-0.02%
2020/02/05	2	40.90	0	0.00	40.95	2	18,523	0.01%
2020/02/03	12	40.05	0	0.00	40.20	12	18,821	0.06%
2020/01/31	7	40.70	0	0.00	40.65	7	18,706	0.04%
2020/01/30	27	41.19	21	41.60	40.60	6	18,516	0.03%
2020/01/20	1	43.05	1	43.10	43.10	0	17,715	0.00%
2020/01/17	0	0.00	12	42.95	43.10	-12	17,677	-0.07%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/15	25	42.76	1	42.75	42.90	24	17,693	0.14%
2020/01/14	5	42.80	2	43.00	42.85	3	17,768	0.02%
2020/01/13	0	0.00	45	42.63	42.85	-45	17,602	-0.26%
2020/01/08	33	41.90	12	41.82	41.80	21	17,684	0.12%
2020/01/07	7	42.14	0	0.00	42.20	7	17,626	0.04%
2020/01/06	8	42.28	0	0.00	42.25	8	17,702	0.05%
2020/01/03	14	42.77	1	42.75	42.80	13	17,577	0.07%
2020/01/02	10	42.65	0.2	42.60	42.55	9.9	17,567	0.06%
2019/12/31	0	0.00	0.1	42.60	42.55	-0.1	17,551	0.00%
2019/12/30	3	42.60	1.6	42.70	42.70	1.4	17,595	0.01%
2019/12/27	2	42.65	2	42.68	42.70	0	17,644	0.00%
2019/12/25	0	0.00	3	42.60	42.60	-3	17,752	-0.02%
2019/12/24	4	42.66	5	42.65	42.65	-1	17,858	-0.01%
2019/12/20	0	0.00	1	42.70	42.80	-1	17,985	-0.01%
2019/12/19	0	0.00	21	42.80	42.70	-21	17,911	-0.12%
2019/12/16	2	42.80	1.1	42.85	42.90	0.9	17,741	0.01%
2019/12/13	2	42.75	7	42.82	42.90	-5	17,562	-0.03%
2019/12/12	0.3	42.45	10	42.45	42.45	-9.7	17,156	-0.06%
2019/12/11	22	42.33	10	42.15	42.40	12	16,948	0.07%
2019/12/10	0	0.00	2	41.50	41.70	-2	16,686	-0.01%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	2	41.20	0	0.00	41.25	2	16,803	0.01%
2019/12/05	7	41.43	4	41.45	41.50	3	16,719	0.02%
2019/12/04	1	41.20	3	41.23	41.30	-2	16,638	-0.01%
2019/12/02	0	0.00	2	41.75	41.65	-2	16,325	-0.01%
2019/11/29	7	41.93	0	0.00	41.70	7	16,305	0.04%
2019/11/28	0	0.00	2	42.38	42.35	-2	16,108	-0.01%
2019/11/27	0	0.00	1	42.25	42.30	-1	16,237	-0.01%
2019/11/25	11	42.50	0	0.00	42.50	11	15,681	0.07%
2019/11/21	5	42.10	0	0.00	42.05	5	15,785	0.03%
2019/11/20	2	42.25	0	0.00	42.30	2	15,725	0.01%
2019/11/15	0	0.00	6	42.52	42.55	-6	15,615	-0.04%
2019/11/14	0	0.00	11	42.15	42.15	-11	15,650	-0.07%
2019/11/13	1	42.65	5	42.35	42.35	-4	16,314	-0.02%
2019/11/12	5	42.75	5	42.80	42.80	0	16,422	0.00%
2019/11/11	1	42.60	47	42.26	42.25	-46	16,218	-0.28%
2019/11/08	0	0.00	4	42.80	42.70	-4	16,126	-0.02%
2019/11/07	34	43.61	21	43.31	42.90	13	15,987	0.08%
2019/11/06	35	42.74	5	42.70	43.00	30	15,346	0.20%
2019/11/05	0	0.00	30	41.30	41.45	-30	14,376	-0.21%
2019/11/04	5	40.85	4	40.50	40.95	1	14,252	0.01%
2019/11/01	13	40.13	0	0.00	40.10	13	14,271	0.09%
2019/10/31	4	40.53	0	0.00	40.30	4	14,303	0.03%
2019/10/30	32	40.85	0	0.00	40.85	32	14,093	0.23%
2019/10/29	0	0.00	2	41.10	41.15	-2	14,014	-0.01%
2019/10/28	10	41.02	5	41.05	41.00	5	13,915	0.04%
2019/10/23	3	41.15	0	0.00	40.95	3	13,685	0.02%
2019/10/22	2	41.35	14	41.49	41.50	-12	13,627	-0.09%
2019/10/21	5	41.23	2	41.30	41.30	3	13,518	0.02%
2019/10/18	1	41.10	0	0.00	41.30	1	13,581	0.01%
2019/10/17	5	41.06	0	0.00	41.30	5	13,439	0.04%
2019/10/16	0	0.00	4	41.03	41.10	-4	13,435	-0.03%
2019/10/09	7	40.56	0	0.00	40.55	7	13,440	0.05%
2019/10/08	1	40.70	0	0.00	40.50	1	13,540	0.01%
2019/10/07	1	40.40	0	0.00	40.40	1	13,502	0.01%
2019/10/04	6	40.40	4	40.49	40.60	2	13,625	0.01%
2019/10/03	4	40.30	39	40.35	40.30	-35	13,615	-0.26%
2019/10/02	0	0.00	42	41.02	40.90	-42	13,633	-0.31%
2019/10/01	2	41.30	5	41.19	41.25	-3	13,634	-0.02%
2019/09/27	5	41.02	10	41.15	40.90	-5	13,616	-0.04%
2019/09/25	0	0.00	7	41.31	41.45	-7	13,724	-0.05%
2019/09/24	0	0.00	9.1	41.49	41.60	-9.1	14,042	-0.06%
2019/09/23	2	41.20	3	41.22	41.15	-1	14,358	-0.01%
2019/09/20	7	41.61	7	41.85	41.55	0	14,704	0.00%
2019/09/19	2	41.80	1	41.80	41.85	1	14,570	0.01%
2019/09/18	4	41.63	1	41.65	41.75	3	14,537	0.02%
2019/09/17	0	0.00	3	41.60	41.65	-3	14,537	-0.02%
2019/09/16	4	41.53	0	0.00	41.55	4	14,558	0.03%
2019/09/12	0	0.00	6	41.50	41.50	-6	14,586	-0.04%
2019/09/11	1	41.20	0	0.00	41.40	1	14,658	0.01%
2019/09/10	0	0.00	6	41.35	41.40	-6	14,594	-0.04%
2019/09/09	4.2	40.62	6	40.90	40.95	-1.8	14,497	-0.01%
2019/09/06	4	40.80	2	40.60	40.80	2	14,462	0.01%
2019/09/05	4	40.38	22	40.47	40.50	-18	14,418	-0.12%
2019/09/03	2	39.95	8	40.05	39.80	-6	14,539	-0.04%
2019/09/02	2	40.00	6	40.10	39.95	-4	14,675	-0.03%
2019/08/30	1	40.15	0	0.00	40.15	1	14,765	0.01%
2019/08/29	1	39.50	6	39.64	39.50	-5	14,673	-0.03%
2019/08/28	1	39.95	0	0.00	39.95	1	14,763	0.01%
2019/08/27	6	39.77	1	39.75	39.75	5	14,766	0.03%
2019/08/26	2	39.43	0	0.00	39.50	2	14,823	0.01%
2019/08/23	10	39.80	0	0.00	39.85	10	14,870	0.07%
2019/08/22	4	39.49	0	0.00	39.45	4	14,954	0.03%
2019/08/21	7	39.67	0	0.00	39.50	7	16,263	0.04%
2019/08/20	1	39.75	0	0.00	39.70	1	16,260	0.01%
2019/08/19	1	40.00	51	40.00	40.00	-50	16,339	-0.31%
2019/08/16	54	39.09	1	38.95	39.55	53	16,312	0.32%
2019/08/15	19	39.38	10	39.40	39.35	9	15,763	0.06%
2019/08/14	8	40.02	0	0.00	39.75	8	15,935	0.05%
2019/08/13	6	39.90	10	39.85	39.80	-4	16,024	-0.02%
2019/08/12	2	40.00	0	0.00	40.00	2	16,218	0.01%
2019/08/07	13	39.78	0	0.00	39.80	13	16,841	0.08%
2019/08/06	1	39.55	1	39.50	39.90	0	17,733	0.00%
2019/08/05	6	40.02	2	40.00	39.95	4	18,089	0.02%
2019/08/02	9	40.04	10	40.15	40.10	-1	18,151	-0.01%
2019/08/01	10	40.50	3	40.55	40.50	7	18,301	0.04%
2019/07/31	2	40.93	4	41.00	40.80	-2	18,319	-0.01%
2019/07/30	0	0.00	1	41.15	41.10	-1	18,294	-0.01%
2019/07/29	1	41.25	0	0.00	41.20	1	18,573	0.01%
2019/07/26	3	41.15	0	0.00	41.15	3	18,848	0.02%
2019/07/25	0	0.00	1.3	41.25	41.20	-1.3	19,265	-0.01%
2019/07/24	8	41.24	0	0.00	41.15	8	19,348	0.04%
2019/07/22	3	41.18	0	0.00	41.40	3	19,369	0.02%
2019/07/19	1	41.25	0	0.00	41.05	1	19,374	0.01%
2019/07/18	7	41.16	0	0.00	41.10	7	19,312	0.04%
2019/07/16	8	41.55	0	0.00	41.55	8	18,975	0.04%
2019/07/15	3	41.62	0	0.00	41.65	3	18,852	0.02%
2019/07/12	0	0.00	9	41.63	41.60	-9	18,882	-0.05%
2019/07/11	14	41.99	11	42.04	41.95	3	18,952	0.02%
2019/07/10	1	42.10	0	0.00	42.20	1	19,114	0.01%
2019/07/09	3	41.97	0	0.00	41.85	3	19,150	0.02%
2019/07/08	0	0.00	16	42.01	41.95	-16	19,251	-0.08%
2019/07/05	5	42.45	15	42.42	42.35	-10	19,420	-0.05%
2019/07/04	1	42.50	2	42.55	42.50	-1	19,631	-0.01%
2019/07/03	150	42.45	5	42.30	42.25	145	19,901	0.73%	大買/鉅額交易
2019/07/02	1	42.35	6	42.45	42.65	-5	20,241	-0.02%
2019/07/01	9	42.37	30	42.45	42.70	-21	20,202	-0.10%
2019/06/28	22	43.19	2	43.25	43.00	20	19,887	0.10%
2019/06/27	0	0.00	2	42.98	43.20	-2	19,625	-0.01%
2019/06/26	8	42.80	1	42.70	42.75	7	19,534	0.04%
2019/06/25	2	42.58	0	0.00	42.60	2	19,924	0.01%
2019/06/24	0	0.00	8	42.44	42.55	-8	20,254	-0.04%
2019/06/21	4	42.40	2	42.43	42.30	2	20,370	0.01%
2019/06/20	6	42.38	0	0.00	42.55	6	20,422	0.03%
2019/06/19	15	42.25	2	42.33	42.55	13	20,644	0.06%
2019/06/18	2	41.93	2	41.85	42.20	0	20,557	0.00%
2019/06/17	1	41.65	0	0.00	41.65	1	20,707	0.00%
2019/06/13	2	41.55	0	0.00	41.65	2	21,109	0.01%
2019/06/11	5	41.70	3	41.88	42.10	2	21,226	0.01%
2019/06/10	1	41.30	5	41.26	41.35	-4	20,962	-0.02%
2019/06/06	2	40.75	0	0.00	40.75	2	20,938	0.01%
2019/06/05	1	41.45	0	0.00	41.10	1	20,946	0.00%
2019/06/03	2	40.65	3	41.03	41.05	-1	20,926	0.00%
2019/05/31	2	40.78	1	40.80	40.80	1	20,935	0.00%
2019/05/30	5	40.53	0	0.00	40.50	5	20,823	0.02%
2019/05/29	4	40.38	0	0.00	40.30	4	21,156	0.02%
2019/05/28	8	40.57	1	40.75	40.35	7	21,292	0.03%
2019/05/27	0	0.00	2	40.55	40.75	-2	20,084	-0.01%
2019/05/24	12	40.88	0	0.00	40.60	12	20,117	0.06%
2019/05/23	2	40.88	2	41.00	41.00	0	20,017	0.00%
2019/05/22	3	41.00	0.1	41.35	41.15	3	20,047	0.01%
2019/05/21	2	41.35	2	41.00	41.50	0	20,045	0.00%
2019/05/20	17	40.37	10	40.35	40.20	7	19,732	0.04%
2019/05/17	11	39.99	8	39.96	40.00	3	19,779	0.02%
2019/05/16	32	40.30	0	0.00	40.00	32	19,523	0.16%
2019/05/15	9	40.96	25	40.89	40.95	-16	19,277	-0.08%
2019/05/14	54	40.52	5	40.44	40.45	49	19,168	0.26%
2019/05/13	30	42.12	0	0.00	41.95	30	18,279	0.16%
2019/05/10	9	43.31	0	0.00	43.20	9	17,969	0.05%
2019/05/09	4	43.54	3	43.83	43.50	1	18,064	0.01%
2019/05/08	7	44.08	2	44.03	44.05	5	17,820	0.03%
2019/05/07	2	44.45	1	44.45	44.35	1	17,976	0.01%
2019/05/06	64	44.49	0.2	44.70	44.50	63.8	18,096	0.35%
2019/05/03	54	45.35	28	45.56	45.45	26	17,979	0.14%
2019/05/02	21	45.26	7	45.59	45.65	14	17,838	0.08%
2019/04/30	1	44.70	0	0.00	44.70	1	17,602	0.01%
2019/04/29	5	44.67	1	44.60	44.60	4	17,665	0.02%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/22	1	44.35	0	0.00	44.35	1	19,135	0.01%
2019/04/19	3	44.35	1	44.40	44.35	2	19,298	0.01%
2019/04/18	0	0.00	20	44.05	44.20	-20	19,368	-0.10%
2019/04/17	3	44.13	2	44.10	44.10	1	19,526	0.01%
2019/04/16	5	44.05	0	0.00	44.10	5	19,348	0.03%
2019/04/15	0	0.00	6	44.25	44.15	-6	19,302	-0.03%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	5	44.24	1	44.50	44.15	4	19,349	0.02%
2019/04/10	5	44.21	0	0.00	44.20	5	19,157	0.03%
2019/04/09	2	44.23	0	0.00	44.30	2	18,921	0.01%
2019/04/08	3	44.32	0	0.00	44.30	3	18,599	0.02%
2019/04/03	0	0.00	3	44.90	44.80	-3	18,081	-0.02%
2019/04/02	0	0.00	20	44.80	44.80	-20	18,020	-0.11%
2019/04/01	1	44.50	0	0.00	44.50	1	18,047	0.01%
2019/03/29	5	44.45	2	44.95	44.95	3	17,832	0.02%
2019/03/28	8	44.11	0	0.00	44.00	8	17,709	0.05%
2019/03/27	22	44.73	21	44.65	44.50	1	17,366	0.01%
2019/03/26	1	45.35	0	0.00	45.25	1	17,108	0.01%
2019/03/21	40	46.75	1	46.80	46.75	39	16,784	0.23%
2019/03/20	0	0.00	3	46.88	46.95	-3	16,780	-0.02%
2019/03/19	51	46.70	0	0.00	46.65	51	16,896	0.30%
2019/03/18	11	45.55	0	0.00	45.80	11	16,574	0.07%
2019/03/15	0	0.00	1	45.25	45.45	-1	16,518	-0.01%
2019/03/14	22	45.20	0	0.00	45.10	22	16,273	0.14%
2019/03/12	2	45.00	0	0.00	45.00	2	16,479	0.01%
2019/03/11	2	44.58	0	0.00	44.40	2	16,510	0.01%
2019/03/08	0.7	44.60	0	0.00	44.45	0.7	16,503	0.00%
2019/03/07	2	44.63	0	0.00	44.65	2	16,730	0.01%
2019/03/04	2	44.35	0	0.00	44.90	2	17,057	0.01%
2019/02/27	0	0.00	1	45.30	45.30	-1	16,897	-0.01%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	4	45.50	0	0.00	45.55	4	16,530	0.02%
2019/02/22	1	45.25	0	0.00	45.40	1	16,537	0.01%
2019/02/20	1.1	45.15	2	45.00	45.15	-1	16,347	-0.01%
2019/02/18	1	44.50	6	44.40	44.40	-5	16,200	-0.03%
2019/02/13	1	44.15	0	0.00	44.30	1	15,657	0.01%
2019/02/12	0.5	44.00	0	0.00	43.90	0.5	15,578	0.00%
2019/01/30	4	43.68	0	0.00	43.60	4	15,374	0.03%
2019/01/28	2	43.55	0	0.00	43.80	2	14,887	0.01%
2019/01/25	2	43.50	0	0.00	43.50	2	14,644	0.01%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	8	43.78	0	0.00	43.75	8	14,456	0.06%
2019/01/22	2.3	44.04	0	0.00	44.20	2.3	14,399	0.02%
2019/01/18	1	43.60	10	43.40	43.50	-9	14,615	-0.06%
2019/01/17	2	43.90	0	0.00	43.80	2	14,497	0.01%
2019/01/16	2	43.48	0	0.00	43.60	2	14,322	0.01%
2019/01/15	7	44.16	0	0.00	43.75	7	14,030	0.05%
2019/01/14	2	44.45	1.7	44.83	44.40	0.3	13,493	0.00%
2019/01/09	7	45.87	0	0.00	45.95	7	13,385	0.05%
2019/01/07	10	45.50	0.5	45.40	45.20	9.5	13,425	0.07%
2019/01/04	10	44.65	0	0.00	44.55	10	13,467	0.07%
2019/01/03	1	45.70	0	0.00	45.15	1	13,852	0.01%
2019/01/02	1	46.75	0	0.00	45.90	1	13,837	0.01%
2018/12/27	0.2	46.70	0	0.00	46.70	0.2	14,054	0.00%
2018/12/24	2	46.55	0	0.00	46.50	2	14,365	0.01%
2018/12/21	3	46.87	2	46.90	46.95	1	14,474	0.01%
2018/12/20	1	47.20	0	0.00	47.00	1	14,426	0.01%
2018/12/19	1	47.25	0	0.00	47.25	1	14,318	0.01%
2018/12/14	2	47.65	0	0.00	47.55	2	14,530	0.01%
2018/12/13	1	48.00	0	0.00	48.25	1	14,376	0.01%
2018/12/12	2	47.40	0	0.00	47.50	2	14,310	0.01%
2018/12/07	0	0.00	10	48.20	48.15	-10	13,964	-0.07%
2018/12/06	0	0.00	1	48.15	48.25	-1	14,017	-0.01%
2018/12/05	4	48.41	0	0.00	48.40	4	14,099	0.03%
2018/12/04	2	48.75	0	0.00	48.95	2	14,067	0.01%
2018/11/30	1	48.55	0	0.00	48.55	1	13,946	0.01%
2018/11/28	2	48.78	0	0.00	48.80	2	13,485	0.01%
2018/11/27	1	49.20	0	0.00	49.05	1	13,178	0.01%
2018/11/16	0	0.00	1	50.60	50.70	-1	12,855	-0.01%
2018/11/13	4	50.13	0	0.00	50.20	4	13,066	0.03%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/09	1	50.60	1	51.00	51.00	0	13,173	0.00%
2018/11/08	0	0.00	2	50.35	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	2	50.10	50.10	-2	12,859	-0.02%
2018/11/06	0	0.00	1	49.45	49.40	-1	12,829	-0.01%
2018/11/05	0	0.00	2	49.03	49.60	-2	12,791	-0.02%
2018/11/02	0	0.00	6	48.89	49.50	-6	12,818	-0.05%
2018/11/01	0	0.00	1	48.70	48.75	-1	12,752	-0.01%
2018/10/31	4	48.55	1	49.00	49.00	3	12,645	0.02%
2018/10/25	3	48.63	0	0.00	48.70	3	11,924	0.03%
2018/10/24	1	49.00	7	49.18	49.75	-6	11,850	-0.05%
2018/10/23	7	49.37	0	0.00	49.30	7	11,784	0.06%
2018/10/22	5	50.10	0	0.00	50.30	5	11,644	0.04%
2018/10/19	1	49.40	2	50.20	50.30	-1	11,770	-0.01%
2018/10/17	0	0.00	1	50.60	50.00	-1	11,627	-0.01%
2018/10/16	2	50.10	0	0.00	50.40	2	11,549	0.02%
2018/10/12	6	49.43	0	0.00	50.60	6	11,252	0.05%
2018/10/11	9	50.47	2	50.65	50.10	7	11,086	0.06%
2018/10/09	0	0.00	3	52.70	52.40	-3	10,544	-0.03%
2018/10/08	2	51.55	1	51.60	51.90	1	10,391	0.01%
2018/10/05	1	51.20	0	0.00	51.20	1	10,408	0.01%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/09/28	2	52.70	0	0.00	52.50	2	10,506	0.02%
2018/09/25	1	52.80	1	53.00	52.80	0	10,913	0.00%
2018/09/20	5	52.20	1	52.30	52.20	4	10,889	0.04%
2018/09/14	3	51.13	0	0.00	51.20	3	11,480	0.03%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/10	2	51.00	0	0.00	50.90	2	12,298	0.02%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/08/30	0	0.00	1	52.50	52.20	-1	13,321	-0.01%
2018/08/28	0	0.00	1	52.70	52.70	-1	13,479	-0.01%
2018/08/27	0	0.00	6	52.90	52.80	-6	13,544	-0.04%
2018/08/21	0	0.00	10	51.60	51.90	-10	14,272	-0.07%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/16	2	51.50	0	0.00	51.50	2	14,206	0.01%
2018/08/15	10	51.90	1	52.00	51.90	9	14,205	0.06%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	8	52.00	0	0.00	52.00	8	14,288	0.06%
2018/08/09	0	0.00	10	53.10	52.70	-10	14,473	-0.07%
2018/08/06	5	52.90	0	0.00	53.00	5	14,992	0.03%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/07/26	0	0.00	1	51.70	52.10	-1	15,861	-0.01%
2018/07/12	1	51.10	0	0.00	52.10	1	16,800	0.01%
2018/07/09	0	0.00	2	51.30	51.70	-2	16,654	-0.01%
2018/07/06	2	50.85	0	0.00	51.00	2	16,592	0.01%
2018/07/05	10	51.00	0	0.00	51.40	10	16,507	0.06%
2018/07/03	2	52.35	0	0.00	52.10	2	16,535	0.01%
2018/07/02	5	53.20	0	0.00	53.20	5	16,295	0.03%
2018/06/29	0	0.00	1	53.40	53.80	-1	16,159	-0.01%
2018/06/28	2	52.80	0	0.00	53.00	2	15,945	0.01%
2018/06/27	0	0.00	1	53.10	52.80	-1	15,878	-0.01%
2018/06/26	6	53.18	0	0.00	53.00	6	15,760	0.04%
2018/06/25	10	55.77	0	0.00	55.60	10	15,534	0.06%
2018/06/22	5	55.90	2	55.95	56.00	3	15,240	0.02%
2018/06/14	0.1	54.50	2	54.90	54.50	-1.9	14,169	-0.01%
2018/06/13	0	0.00	4	55.70	55.50	-4	13,920	-0.03%
2018/06/11	0	0.00	2	55.40	55.40	-2	13,851	-0.01%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	5	55.20	55.00	-5	13,947	-0.04%
2018/06/06	0	0.00	1	54.50	54.90	-1	14,092	-0.01%
2018/06/05	1	54.40	0	0.00	54.30	1	14,065	0.01%
2018/06/04	2	54.00	1	53.90	54.00	1	14,053	0.01%
2018/06/01	1	53.30	0	0.00	53.50	1	14,024	0.01%
2018/05/30	1	52.80	0	0.00	52.90	1	13,666	0.01%
2018/05/24	5	54.10	0	0.00	54.20	5	13,715	0.04%
2018/05/22	0	0.00	0.1	54.50	54.70	-0.1	13,826	0.00%
2018/05/17	0	0.00	2	55.00	54.90	-2	14,267	-0.01%
2018/05/16	0	0.00	4	54.68	54.90	-4	14,261	-0.03%
2018/05/14	2	54.80	7	54.97	55.00	-5	14,737	-0.03%
2018/05/11	0	0.00	1	54.60	54.60	-1	14,736	-0.01%
2018/05/09	3	53.67	0	0.00	53.60	3	14,315	0.02%
2018/05/08	5	53.00	0	0.00	53.50	5	14,373	0.03%
2018/05/03	1	52.90	0	52.90	52.90	1	14,504	0.01%
2018/05/02	0	0.00	1	53.30	53.50	-1	14,600	-0.01%
2018/04/27	1	53.30	0	0.00	53.50	1	14,774	0.01%
2018/04/25	2	51.80	0	0.00	52.20	2	14,567	0.01%
2018/04/19	0	0.00	0.4	52.70	52.90	-0.4	14,867	0.00%
2018/04/16	0	0.00	3	52.63	52.50	-3	15,033	-0.02%
2018/04/13	2	52.70	0	0.00	52.80	2	15,106	0.01%
2018/04/11	1	53.70	0	0.00	53.30	1	15,513	0.01%
2018/04/02	0.2	52.50	0	0.00	52.50	0.2	15,886	0.00%
2018/03/31	0	0.00	5	52.50	52.50	-5	15,982	-0.03%
2018/03/29	1	51.80	0	0.00	51.80	1	16,036	0.01%
2018/03/23	1	52.30	1	52.90	52.20	0	16,204	0.00%
2018/03/22	1	53.20	1	53.60	53.40	0	16,228	0.00%
2018/03/21	1	53.30	0	0.00	53.40	1	16,072	0.01%
2018/03/20	0	0.00	4	53.20	53.20	-4	16,284	-0.02%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/16	4	53.70	0	0.00	53.40	4	16,593	0.02%
2018/03/14	0	53.80	0	0.00	53.90	0	16,604	0.00%
2018/03/13	0	0.00	5	54.20	53.90	-5	16,660	-0.03%
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/07	0	0.00	4	52.58	52.50	-4	17,930	-0.02%
2018/03/06	6	52.77	1	53.20	52.80	5	18,836	0.03%
2018/03/05	2	52.80	0	0.00	52.60	2	19,210	0.01%
2018/03/02	3	53.27	0	0.00	53.30	3	19,274	0.02%
2018/02/27	0	0.00	3	54.70	54.50	-3	19,397	-0.02%
2018/02/23	0	0.00	0.3	54.50	54.70	-0.3	19,762	0.00%
2018/02/22	0	0.00	1	54.20	54.20	-1	20,668	0.00%
2018/02/21	0	0.00	6	53.95	54.00	-6	21,958	-0.03%
2018/02/09	6	52.22	7	52.86	52.80	-1	21,999	0.00%
2018/02/07	3	52.40	0	0.00	52.70	3	21,929	0.01%
2018/02/06	11	50.95	0	0.00	50.80	11	21,788	0.05%
2018/02/05	0	0.00	1	53.70	54.10	-1	21,376	0.00%
2018/02/01	0	0.00	0.6	54.60	54.80	-0.6	21,287	0.00%
2018/01/30	1	54.70	8	54.50	54.40	-7	21,082	-0.03%
2018/01/26	8	54.64	2	54.70	54.70	6	20,866	0.03%
2018/01/25	5	55.50	0	0.00	55.60	5	20,658	0.02%
2018/01/24	1	55.60	0	0.00	55.70	1	20,570	0.00%
2018/01/23	0	0.00	1	55.50	56.00	-1	20,526	0.00%
2018/01/22	0	0.00	1.5	55.50	55.60	-1.5	20,628	-0.01%
2018/01/17	1	56.20	15	55.97	56.30	-14	20,787	-0.07%
2018/01/16	0	0.00	5	56.46	56.60	-5	20,659	-0.02%
2018/01/15	0	0.00	2	56.15	56.50	-2	20,518	-0.01%
2018/01/12	0	0.00	2	55.75	55.60	-2	20,278	-0.01%
2018/01/11	0	0.00	2	55.10	55.40	-2	20,202	-0.01%
2018/01/10	1	55.90	1	55.90	55.60	0	20,285	0.00%
2018/01/09	0	0.00	4	55.60	55.80	-4	20,010	-0.02%
2018/01/05	0	0.00	1	55.40	55.70	-1	19,793	-0.01%
2018/01/03	10	55.09	7.2	55.12	55.20	2.8	19,635	0.01%
2018/01/02	1	53.50	1	54.10	54.20	0	19,235	0.00%