國泰金 (2882)-凱基-斗六券商分點個股進出

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
64.7
漲跌
▼0.1
漲幅
-0.15%
成交量
40,148張
產業
上市金融類股
2583人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－凱基-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/09/20	10	65.00	11	64.90	64.70	-1	33,368	0.00%
2024/09/19	0	0.00	0.6	64.50	64.80	-0.6	33,208	0.00%
2024/09/18	10	62.90	20	63.30	63.20	-10	33,076	-0.03%
2024/09/16	15	62.83	0	0.00	63.10	15	33,602	0.04%
2024/09/13	0.1	62.90	10.1	63.20	63.20	-10	34,168	-0.03%
2024/09/12	10	62.80	0	0.00	62.90	10	34,410	0.03%
2024/09/10	0	0.00	1	62.70	62.60	-1	34,570	0.00%
2024/09/09	2	62.50	0	0.00	62.50	2	34,634	0.01%
2024/09/06	0	0.00	2	63.10	63.50	-2	34,688	-0.01%
2024/09/05	2	63.40	2	62.40	62.40	0	34,790	0.00%
2024/09/04	2	61.10	5	61.70	61.60	-3	35,122	-0.01%
2024/09/03	0	63.70	0	0.00	63.70	0	34,982	0.00%
2024/08/26	0	0.00	2	63.90	63.90	-2	35,737	-0.01%
2024/08/22	0	61.20	0	0.00	61.40	0	36,129	0.00%
2024/08/19	0	0.00	12	62.80	62.30	-12	36,303	-0.03%
2024/08/12	5	60.70	1	61.00	61.00	4	36,958	0.01%
2024/08/09	64	60.98	4	61.13	60.50	60	37,786	0.16%
2024/08/08	1	57.70	1	58.30	57.80	0	37,547	0.00%
2024/08/07	0	0.00	5	58.00	58.60	-5	38,115	-0.01%
2024/08/06	1.1	55.59	1	57.00	56.10	0.1	39,274	0.00%
2024/08/05	17	56.71	1	55.60	55.60	16	39,111	0.04%
2024/07/23	1	61.20	0	0.00	61.50	1	38,469	0.00%
2024/07/22	1	60.00	0	0.00	60.00	1	38,329	0.00%
2024/07/19	1	61.80	0	0.00	62.60	1	37,857	0.00%
2024/07/18	0.1	63.50	4	65.30	64.20	-3.9	37,382	-0.01%
2024/07/12	0	0.00	7.7	65.68	65.70	-7.7	36,287	-0.02%
2024/07/10	2	62.90	10	63.60	63.60	-8	35,266	-0.02%
2024/07/08	0	0.00	3	62.10	62.30	-3	34,605	-0.01%
2024/07/05	0	0.00	10	61.30	61.30	-10	34,651	-0.03%
2024/07/04	0	0.00	20	61.80	60.70	-20	34,497	-0.06%
2024/07/03	13	61.50	3	61.30	61.50	10	34,232	0.03%
2024/07/01	0	0.00	9	57.60	58.10	-9	33,019	-0.03%
2024/06/28	9	59.40	2	59.10	59.00	7	32,062	0.02%
2024/06/25	0	0.00	85	60.20	60.50	-85	30,648	-0.28%
2024/06/21	0	0.00	2	60.20	60.10	-2	30,135	-0.01%
2024/06/19	0	0.00	3	59.07	59.00	-3	29,664	-0.01%
2024/06/18	0	0.00	1	58.00	58.90	-1	29,908	0.00%
2024/06/17	0	0.00	2	57.60	57.50	-2	29,757	-0.01%
2024/06/13	1	58.10	1	58.40	58.10	0	29,821	0.00%
2024/06/12	0	0.00	2	58.00	57.90	-2	30,391	-0.01%
2024/06/11	2	58.85	3	58.50	58.70	-1	31,116	0.00%
2024/06/07	0	0.00	1	58.00	58.20	-1	30,880	0.00%
2024/06/06	0	0.00	8	57.34	57.50	-8	31,074	-0.03%
2024/06/05	1	56.50	0	0.00	56.50	1	31,223	0.00%
2024/05/31	6	55.83	0	0.00	56.20	6	31,663	0.02%
2024/05/30	2	55.70	0	0.00	55.60	2	31,098	0.01%
2024/05/28	0	0.00	7	57.11	56.80	-7	30,409	-0.02%
2024/05/27	1	55.80	0	0.00	55.60	1	30,154	0.00%
2024/05/23	2	54.80	0	0.00	54.80	2	30,107	0.01%
2024/05/22	0	0.00	2	55.90	56.00	-2	29,852	-0.01%
2024/05/21	4	55.18	0	0.00	55.40	4	29,708	0.01%
2024/05/20	0	0.00	4	55.83	56.00	-4	29,367	-0.01%
2024/05/17	1	56.50	3	56.47	56.40	-2	29,208	-0.01%
2024/05/16	1	56.50	1	56.50	56.40	0	29,050	0.00%
2024/05/15	1	56.90	5	56.76	56.60	-4	28,227	-0.01%
2024/05/14	47	54.60	5	54.32	54.30	42	27,245	0.15%
2024/05/13	14	55.34	24.8	55.72	55.10	-10.8	26,962	-0.04%
2024/05/10	16	54.80	22	54.77	55.50	-6	26,191	-0.02%
2024/05/09	1	51.90	8	51.74	51.70	-7	24,534	-0.03%
2024/05/08	0	0.00	2	51.00	50.90	-2	24,131	-0.01%
2024/05/07	2	51.00	1	50.90	50.90	1	24,147	0.00%
2024/05/06	4	51.00	3	51.03	50.90	1	24,031	0.00%
2024/04/30	0	0.00	19	50.80	50.50	-19	23,517	-0.08%
2024/04/29	17	50.70	14	50.48	50.80	3	23,098	0.01%
2024/04/26	0	0.00	1	49.10	48.90	-1	22,340	0.00%
2024/04/25	6	48.51	0	0.00	48.55	6	22,428	0.03%
2024/04/24	1	49.15	0	0.00	49.25	1	22,385	0.00%
2024/04/23	0	0.00	2	48.65	48.75	-2	22,603	-0.01%
2024/04/22	15	48.07	0	0.00	48.40	15	22,828	0.07%
2024/04/16	48	48.38	1	47.75	47.85	47	22,176	0.21%
2024/04/15	1	48.65	0	0.00	48.95	1	21,808	0.00%
2024/04/12	64	49.25	0	0.00	49.05	64	21,657	0.30%
2024/04/11	68	49.47	2	49.95	49.70	66	21,353	0.31%
2024/04/10	5	48.85	1	49.05	48.75	4	20,845	0.02%
2024/04/09	0	0.00	3	49.37	49.45	-3	20,642	-0.01%
2024/04/03	0	0.00	1	48.35	48.05	-1	20,142	0.00%
2024/04/02	3	48.75	1	48.85	48.95	2	20,059	0.01%
2024/04/01	0	0.00	3	48.98	48.95	-3	20,092	-0.01%
2024/03/29	0	0.00	3	48.25	48.65	-3	19,929	-0.02%
2024/03/28	0	0.00	10	48.15	48.25	-10	19,806	-0.05%
2024/03/27	11	48.11	0	0.00	48.20	11	19,792	0.06%
2024/03/22	4	48.94	2	48.83	48.55	2	19,755	0.01%
2024/03/21	0	0.00	5	48.33	48.55	-5	19,329	-0.03%
2024/03/20	0	0.00	0.4	47.50	47.50	-0.4	19,083	0.00%
2024/03/19	2	47.63	1	47.20	47.75	1	19,384	0.01%
2024/03/18	0	0.00	2	47.38	47.55	-2	19,301	-0.01%
2024/03/15	6.1	47.61	4	47.81	47.65	2.1	19,158	0.01%
2024/03/14	0	0.00	12	47.89	48.30	-12	18,269	-0.07%
2024/03/13	0	0.00	3	46.67	46.80	-3	17,370	-0.02%
2024/03/12	20	46.15	22	46.34	46.50	-2	17,141	-0.01%
2024/03/11	0	0.00	1	46.10	46.05	-1	16,726	-0.01%
2024/03/08	4	45.25	0	0.00	45.30	4	16,215	0.02%
2024/03/05	3.2	44.66	0	0.00	44.65	3.2	15,917	0.02%
2024/02/23	2	44.73	0	0.00	44.45	2	15,466	0.01%
2024/02/02	2	44.40	0	0.00	44.10	2	15,646	0.01%
2024/01/24	11	44.11	11	44.29	44.20	0	15,325	0.00%
2024/01/18	5	43.30	0	0.00	43.30	5	15,132	0.03%
2024/01/17	1	43.40	0	0.00	43.30	1	14,958	0.01%
2024/01/16	6	43.85	0	0.00	44.00	6	14,499	0.04%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/04	2	44.80	0.1	44.90	44.70	1.9	14,633	0.01%
2024/01/03	2	44.90	0	0.00	44.95	2	14,958	0.01%
2023/12/28	0	0.00	10	45.45	45.80	-10	15,058	-0.07%
2023/12/27	10	45.50	10	45.50	45.45	0	15,076	0.00%
2023/12/21	1	44.70	0	0.00	44.70	1	15,143	0.01%
2023/12/20	2	44.85	1.1	44.90	44.85	0.9	15,167	0.01%
2023/12/19	13	44.94	0	0.00	44.90	13	15,132	0.09%
2023/12/15	0	0.00	3	45.80	45.85	-3	15,385	-0.02%
2023/12/12	0	0.00	5	44.75	44.75	-5	14,668	-0.03%
2023/12/11	5	44.85	0	0.00	44.85	5	14,610	0.03%
2023/12/08	10	44.95	10	44.95	44.85	0	14,513	0.00%
2023/12/07	5	45.20	5	45.35	45.00	0	14,380	0.00%
2023/12/06	0	0.00	5	45.80	45.45	-5	14,160	-0.04%
2023/12/05	10	45.73	0	0.00	45.55	10	14,051	0.07%
2023/12/04	5	46.10	5	46.35	46.25	0	13,799	0.00%
2023/11/30	0	0.00	10	46.05	46.50	-10	13,738	-0.07%
2023/11/22	0	0.00	2	46.15	46.30	-2	13,527	-0.01%
2023/11/21	2	45.75	7.4	46.10	46.15	-5.4	13,506	-0.04%
2023/11/20	0	0.00	5	46.00	45.70	-5	13,372	-0.04%
2023/11/16	15	45.63	0	0.00	45.65	15	13,339	0.11%
2023/11/13	0	0.00	2	45.60	45.25	-2	12,936	-0.02%
2023/11/10	0	0.00	3	45.10	44.95	-3	12,999	-0.02%
2023/11/08	5	45.05	5	45.30	45.05	0	13,393	0.00%
2023/11/06	5	45.40	0	0.00	45.35	5	13,650	0.04%
2023/11/03	5	44.95	7	45.31	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	2	44.93	44.85	-2	13,962	-0.01%
2023/10/30	1	43.80	0	0.00	43.95	1	14,634	0.01%
2023/10/27	0	0.00	8	44.23	44.20	-8	15,080	-0.05%
2023/10/25	5	44.25	0	44.35	44.15	5	15,491	0.03%
2023/10/20	0	0.00	2	44.90	44.70	-2	16,283	-0.01%
2023/10/19	5	45.10	6	45.24	45.10	-1	16,017	-0.01%
2023/10/18	0	0.00	5	45.45	45.60	-5	15,992	-0.03%
2023/10/17	1	45.40	0	0.00	45.25	1	15,862	0.01%
2023/10/13	5	45.60	0	0.00	45.30	5	16,348	0.03%
2023/10/04	2	43.65	0	0.00	43.55	2	16,486	0.01%
2023/10/03	6	44.18	10	44.10	44.00	-4	16,314	-0.02%
2023/09/28	5	44.85	0	0.00	44.55	5	16,601	0.03%
2023/09/26	1	44.60	0	0.00	44.45	1	16,547	0.01%
2023/09/21	0	0.00	2	45.33	44.90	-2	16,526	-0.01%
2023/09/20	33	46.17	30	46.05	45.70	3	16,348	0.02%
2023/09/19	0	0.00	30	46.45	46.35	-30	16,310	-0.18%
2023/09/18	10	46.50	0	0.00	46.40	10	16,393	0.06%
2023/09/15	5	46.70	0	0.00	46.65	5	16,421	0.03%
2023/09/14	15	46.73	0	0.00	46.90	15	16,289	0.09%
2023/09/12	10	46.30	10	46.60	46.65	0	16,622	0.00%
2023/09/11	5	46.10	11	46.35	46.55	-6	16,620	-0.04%
2023/09/08	5	45.80	0	0.00	46.30	5	16,744	0.03%
2023/09/07	11	45.64	10	45.60	45.70	1	17,001	0.01%
2023/09/06	1	46.00	1	46.00	45.80	0	17,246	0.00%
2023/09/05	3	46.40	13	46.40	46.45	-10	17,354	-0.06%
2023/09/04	10	46.45	0	0.00	46.65	10	17,791	0.06%
2023/08/25	0	0.00	20	44.60	44.50	-20	19,481	-0.10%
2023/08/24	22	44.46	26	44.72	44.65	-4	19,716	-0.02%
2023/08/23	6	44.73	0	0.00	44.70	6	20,015	0.03%
2023/08/22	8	45.00	0	0.00	45.00	8	20,119	0.04%
2023/08/21	2	45.15	0	0.00	45.40	2	20,286	0.01%
2023/08/18	5	45.30	4	45.05	45.20	1	20,446	0.00%
2023/08/17	3	45.25	11	45.18	45.30	-8	20,594	-0.04%
2023/08/16	0	0.00	24	45.08	45.10	-24	20,645	-0.12%
2023/08/15	0	0.00	4	45.50	45.40	-4	21,046	-0.02%
2023/08/14	17	45.71	26	45.10	45.40	-9	21,344	-0.04%
2023/08/11	10	47.00	0	0.00	46.45	10	21,395	0.05%
2023/08/10	1	46.50	0	0.00	46.60	1	21,437	0.00%
2023/08/09	1	46.45	0	0.00	46.45	1	21,514	0.00%
2023/08/07	10	46.40	0	0.00	46.45	10	21,777	0.05%
2023/08/04	0	0.00	2	46.25	46.30	-2	21,795	-0.01%
2023/08/02	2	46.00	0	0.00	46.20	2	21,721	0.01%
2023/08/01	0	0.00	11	46.53	47.25	-11	21,359	-0.05%
2023/07/31	7	46.01	0	0.00	45.75	7	20,808	0.03%
2023/07/27	0	0.00	2	45.80	46.00	-2	20,452	-0.01%
2023/07/26	0	0.00	8	45.42	45.35	-8	20,136	-0.04%
2023/07/25	10	44.40	10	44.55	44.55	0	19,903	0.00%
2023/07/24	0.1	44.25	0	0.00	44.20	0.1	19,925	0.00%
2023/07/21	1	44.40	0	0.00	44.40	1	20,007	0.00%
2023/07/17	0	0.00	3	44.68	45.00	-3	19,538	-0.02%
2023/07/13	4	43.80	0	0.00	43.60	4	19,219	0.02%
2023/07/12	0	0.00	2	43.99	44.00	-2	19,104	-0.01%
2023/07/11	0	0.00	1	43.65	43.60	-1	19,068	-0.01%
2023/07/10	1	42.90	0	0.00	42.65	1	19,014	0.01%
2023/07/07	1	42.10	0	0.00	42.25	1	18,995	0.01%
2023/07/06	1	42.50	0.3	42.80	42.50	0.7	18,948	0.00%
2023/07/03	0	0.00	0	43.40	43.30	0	18,884	0.00%
2023/06/30	2	43.20	0	0.00	43.15	2	19,065	0.01%
2023/06/29	2	43.48	1	43.45	43.40	1	19,023	0.01%
2023/06/27	1	44.05	2	44.15	44.15	-1	18,865	-0.01%
2023/06/26	1	44.05	0	0.00	44.05	1	18,810	0.01%
2023/06/20	1	44.20	0	0.00	44.35	1	18,939	0.01%
2023/06/19	1	44.00	4	43.65	43.90	-3	19,245	-0.02%
2023/06/16	3	44.07	0	0.00	43.90	3	19,296	0.02%
2023/06/15	5	44.40	0	0.00	44.35	5	19,510	0.03%
2023/06/13	2	44.15	3	44.30	44.10	-1	20,165	0.00%
2023/06/12	2	44.33	0	0.00	44.05	2	20,040	0.01%
2023/06/09	5	44.51	0	0.00	44.60	5	20,220	0.02%
2023/06/08	2	44.53	0	0.00	44.60	2	20,265	0.01%
2023/06/07	1	45.40	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0	0.00	4	45.25	45.25	-4	20,210	-0.02%
2023/06/05	8	45.16	2	45.40	45.25	6	20,213	0.03%
2023/06/01	3	43.95	0	0.00	44.00	3	19,911	0.02%
2023/05/31	0	0.00	4	44.60	44.30	-4	19,733	-0.02%
2023/05/30	1	44.70	0	0.00	44.50	1	18,585	0.01%
2023/05/26	5	43.80	0	0.00	43.90	5	18,509	0.03%
2023/05/22	0	0.00	2	45.15	45.15	-2	18,615	-0.01%
2023/05/19	3,493	45.00	3,509	45.11	45.15	-16	18,867	-0.08%	大買/大賣/
2023/05/18	10	44.00	2	44.38	44.40	8	18,393	0.04%
2023/05/17	0	0.00	3	43.95	43.95	-3	18,294	-0.02%
2023/05/16	0	0.00	3	43.47	43.60	-3	18,227	-0.02%
2023/05/15	1	42.70	0	0.00	43.35	1	18,107	0.01%
2023/05/12	4	42.83	0	0.00	42.65	4	18,034	0.02%
2023/05/08	0	0.00	79	42.74	43.05	-79	17,565	-0.45%
2023/05/04	1.9	42.27	4	42.30	42.50	-2.1	18,392	-0.01%
2023/04/28	0	0.00	18	42.10	42.45	-18	19,559	-0.09%
2023/04/26	6	42.28	0	0.00	42.35	6	19,928	0.03%
2023/04/19	2	42.70	0	0.00	42.75	2	21,138	0.01%
2023/04/14	0	0.00	4	42.74	43.15	-4	21,676	-0.02%
2023/04/13	2	42.55	0	0.00	42.60	2	21,991	0.01%
2023/04/12	0	0.00	1.4	42.89	42.95	-1.4	23,366	-0.01%
2023/04/10	0	0.00	0.4	42.55	42.55	-0.4	23,472	0.00%
2023/04/07	0	0.00	2	42.10	42.25	-2	23,431	-0.01%
2023/04/06	0	0.00	0.5	41.85	42.00	-0.5	23,302	0.00%
2023/03/29	2	41.45	2	41.70	41.85	0	23,677	0.00%
2023/03/24	0	41.31	0	0.00	41.30	0	24,527	0.00%
2023/03/23	0	0.00	1	41.55	41.55	-1	24,585	0.00%
2023/03/22	0	0.00	1	41.25	41.35	-1	24,551	0.00%
2023/03/21	0	0.00	1	41.05	40.75	-1	24,426	0.00%
2023/03/20	5	40.24	0.3	40.35	40.20	4.7	24,598	0.02%
2023/03/17	0.1	41.10	400	41.03	41.00	-400	24,387	-1.64%	大賣/鉅額交易
2023/03/16	4.1	40.74	0	0.00	40.50	4.1	24,373	0.02%
2023/03/15	0.1	41.90	0	0.00	41.50	0.1	24,276	0.00%
2023/03/14	5.1	41.61	0	0.00	41.55	5.1	24,661	0.02%
2023/03/13	0	42.55	0	0.00	42.30	0	24,935	0.00%
2023/03/10	2	42.68	0	0.00	42.70	2	25,078	0.01%
2023/03/09	0.1	43.60	0	0.00	43.65	0.1	25,129	0.00%
2023/03/06	0.1	43.55	2	43.55	43.60	-1.9	26,702	-0.01%
2023/03/02	5	42.80	0	0.00	43.00	5	26,977	0.02%
2023/03/01	3	42.87	0	0.00	42.75	3	27,137	0.01%
2023/02/24	1	43.30	0	0.00	43.45	1	26,962	0.00%
2023/02/22	1.1	43.35	0	0.00	43.35	1.1	26,842	0.00%
2023/02/21	2	43.70	13.3	43.65	43.85	-11.3	26,799	-0.04%
2023/02/20	2.2	44.30	9	44.31	44.45	-6.8	26,879	-0.03%
2023/02/17	2.1	43.90	9	43.90	44.00	-7	26,840	-0.03%
2023/02/16	3	43.20	0	0.00	43.05	3	26,950	0.01%
2023/02/14	0.1	43.05	1	43.60	43.60	-1	27,665	0.00%
2023/02/10	0	0.00	11	42.47	42.65	-11	27,777	-0.04%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/08	2.1	42.78	10	42.70	42.85	-7.9	27,871	-0.03%
2023/02/07	0	0.00	10	42.85	42.80	-10	27,990	-0.04%
2023/02/02	0	0.00	1	43.70	44.05	-1	27,739	0.00%
2023/02/01	1	43.00	3	42.95	43.00	-2	27,346	-0.01%
2023/01/31	0	0.00	0.1	42.75	42.55	-0.1	27,273	0.00%
2023/01/30	0	0.00	20	42.60	42.70	-20	27,171	-0.07%
2023/01/17	0	0.00	71	41.87	42.00	-71	26,752	-0.27%
2023/01/16	12	41.88	61	41.98	41.75	-49	26,590	-0.18%
2023/01/13	0.6	41.95	34.2	42.07	41.80	-33.6	27,003	-0.12%
2023/01/12	0	0.00	51	41.80	41.70	-51	27,100	-0.19%
2023/01/11	3	41.50	50	41.50	41.40	-47	27,226	-0.17%
2023/01/10	1	41.45	0	0.00	41.70	1	27,398	0.00%
2023/01/09	22	41.31	10.5	41.61	42.00	11.5	27,590	0.04%
2023/01/06	2	40.30	30	40.55	40.75	-28	27,378	-0.10%
2023/01/04	2	40.03	0	0.00	39.95	2	28,290	0.01%
2023/01/03	7	40.00	27.8	39.88	39.95	-20.8	28,532	-0.07%
2022/12/30	0	0.00	28	39.93	40.00	-28	28,201	-0.10%
2022/12/28	0.1	40.85	0	0.00	40.65	0.1	27,146	0.00%
2022/12/27	0	0.00	24	41.20	41.15	-24	27,356	-0.09%
2022/12/23	0	0.00	5	41.26	41.15	-5	28,154	-0.02%
2022/12/22	1	40.10	0	0.00	40.40	1	28,137	0.00%
2022/12/21	6.1	39.99	7	40.02	40.00	-1	28,540	0.00%
2022/12/20	2	40.08	2	40.15	40.15	0	28,645	0.00%
2022/12/19	1	40.15	0	0.00	40.15	1	28,562	0.00%
2022/12/16	0	0.00	5	40.10	40.20	-5	28,483	-0.02%
2022/12/15	6.3	40.59	0	0.00	40.60	6.3	28,536	0.02%
2022/12/14	2	41.13	1	41.00	40.90	1	28,476	0.00%
2022/12/13	1	41.05	1	41.30	40.95	0	28,389	0.00%
2022/12/12	7	40.36	23	40.70	41.00	-16	28,282	-0.06%
2022/12/09	16	41.00	5	41.15	41.10	11	28,268	0.04%
2022/12/08	10	40.97	5	41.30	40.75	5	28,141	0.02%
2022/12/07	6	41.48	1	41.45	41.40	5	28,225	0.02%
2022/12/06	10	42.10	15	42.02	41.40	-5	28,216	-0.02%
2022/12/05	10	42.90	2	42.90	42.85	8	27,965	0.03%
2022/12/02	10	44.10	2	44.00	44.00	8	27,585	0.03%
2022/12/01	1	44.35	8	44.13	44.15	-7	27,673	-0.03%
2022/11/30	25	43.63	0	0.00	43.55	25	27,240	0.09%
2022/11/29	1	41.75	6	42.55	43.45	-5	26,436	-0.02%
2022/11/28	1	42.20	0	0.00	42.00	1	26,038	0.00%
2022/11/24	0	0.00	10	42.75	42.55	-10	26,129	-0.04%
2022/11/23	1	42.75	12	42.48	42.75	-11	26,779	-0.04%
2022/11/22	1	41.80	33	41.82	42.20	-32	26,833	-0.12%
2022/11/18	0	0.00	8	41.90	41.90	-8	26,485	-0.03%
2022/11/16	1	41.65	0	0.00	41.70	1	26,379	0.00%
2022/11/15	6	42.03	2.2	42.10	42.40	3.8	26,222	0.01%
2022/11/14	0	0.00	22	41.68	41.75	-22	25,892	-0.08%
2022/11/11	5	41.79	508	41.78	41.90	-503	25,414	-1.98%	大賣/鉅額交易
2022/11/10	1	39.80	0	0.00	39.65	1	24,727	0.00%
2022/11/09	1	40.15	0	0.00	40.15	1	24,595	0.00%
2022/11/07	1	39.45	0	0.00	39.55	1	24,294	0.00%
2022/11/02	2	37.75	10	38.40	38.50	-8	24,309	-0.03%
2022/11/01	20	38.00	10	38.15	38.10	10	24,291	0.04%
2022/10/31	9	37.83	0	0.00	37.80	9	24,394	0.04%
2022/10/28	1	38.10	10	38.35	38.25	-9	24,292	-0.04%
2022/10/27	0	0.00	3	38.90	38.50	-3	24,119	-0.01%
2022/10/26	2	38.55	15	38.16	38.50	-13	24,305	-0.05%
2022/10/25	1	37.05	5	37.42	37.50	-4	24,108	-0.02%
2022/10/24	10	36.90	15	37.10	37.00	-5	24,068	-0.02%
2022/10/21	22	36.73	15	36.88	36.55	7	24,012	0.03%
2022/10/20	1	37.30	0	0.00	37.85	1	23,418	0.00%
2022/10/19	0	0.00	11	38.30	38.30	-11	23,093	-0.05%
2022/10/18	10	37.60	2	38.13	38.15	8	22,896	0.03%
2022/10/17	1	37.10	0	0.00	37.65	1	22,912	0.00%
2022/10/14	15	38.09	6	38.13	37.65	9	22,757	0.04%
2022/10/13	11.1	38.24	0	0.00	37.45	11.1	22,489	0.05%
2022/10/12	7	39.51	0	0.00	39.55	7	21,438	0.03%
2022/10/11	2	39.68	3	39.75	39.60	-1	21,428	0.00%
2022/10/07	2	40.45	0	0.00	40.50	2	21,263	0.01%
2022/10/06	0	0.00	1	40.90	40.80	-1	21,251	0.00%
2022/10/05	2	40.53	7	40.60	40.75	-5	21,353	-0.02%
2022/10/04	5	39.35	20	39.13	39.55	-15	21,088	-0.07%
2022/10/03	15	39.30	0	0.00	39.00	15	20,804	0.07%
2022/09/30	2	39.43	1	39.80	39.95	1	20,796	0.00%
2022/09/28	4	40.15	0	0.00	39.80	4	20,810	0.02%
2022/09/27	1	41.10	0	0.00	40.95	1	20,639	0.00%
2022/09/26	1	41.40	0	0.00	41.50	1	21,366	0.00%
2022/09/23	3	41.92	1	42.10	42.10	2	21,834	0.01%
2022/09/22	7	41.66	0	0.00	41.65	7	22,219	0.03%
2022/09/21	2	42.70	0	0.00	42.55	2	22,120	0.01%
2022/09/20	3	43.07	0	0.00	43.05	3	22,130	0.01%
2022/09/14	7	42.71	0	0.00	42.85	7	22,111	0.03%
2022/09/13	0.1	43.85	0	0.00	43.65	0.1	22,175	0.00%
2022/09/08	7	43.14	1	43.30	43.15	6	22,224	0.03%
2022/09/07	4.3	43.41	0	0.00	43.15	4.3	22,064	0.02%
2022/09/06	1	44.20	0	0.00	44.25	1	21,669	0.00%
2022/08/31	1	44.65	20	44.50	44.55	-19	21,355	-0.09%
2022/08/30	29	44.60	0	0.00	44.45	29	21,176	0.14%
2022/08/26	1	46.80	0	0.00	46.75	1	20,276	0.00%
2022/08/17	1	47.30	0	0.00	47.45	1	22,675	0.00%
2022/08/15	1	47.40	0	0.00	47.30	1	22,986	0.00%
2022/08/11	1	47.00	0	0.00	47.20	1	23,318	0.00%
2022/08/10	0	0.00	0.3	46.36	46.40	-0.3	23,541	0.00%
2022/08/09	1	46.00	1	46.40	46.10	0	23,832	0.00%
2022/08/08	0	0.00	2	46.05	46.15	-2	24,081	-0.01%
2022/08/05	0	0.00	5	45.60	45.75	-5	24,454	-0.02%
2022/07/26	0	0.00	4	45.70	45.60	-4	25,939	-0.02%
2022/07/25	1	44.80	1	45.30	45.55	0	25,920	0.00%
2022/07/21	1	44.20	0	0.00	45.05	1	25,997	0.00%
2022/07/19	1	45.00	0	0.00	44.95	1	25,852	0.00%
2022/07/15	3	44.20	0	0.00	44.15	3	25,818	0.01%
2022/07/14	2	45.40	0	0.00	45.00	2	25,713	0.01%
2022/07/13	0	0.00	2	45.40	45.50	-2	25,681	-0.01%
2022/07/12	2.2	44.03	0	0.00	43.80	2.2	25,547	0.01%
2022/07/08	11	45.38	0	0.00	44.80	11	25,391	0.04%
2022/07/07	2	44.30	2	45.00	45.05	0	25,204	0.00%
2022/07/06	3	45.30	0	0.00	44.95	3	24,767	0.01%
2022/07/05	2	46.63	2	46.75	46.75	0	24,464	0.00%
2022/07/04	2	45.18	0	0.00	45.50	2	24,130	0.01%
2022/07/01	4	50.23	1	49.70	49.70	3	23,435	0.01%
2022/06/30	1.3	51.51	17	51.65	50.90	-15.7	22,938	-0.07%
2022/06/29	1	52.60	3	53.00	52.80	-2	22,573	-0.01%
2022/06/24	0	0.00	1	53.70	53.40	-1	22,146	0.00%
2022/06/23	5	52.90	2	52.60	53.00	3	22,070	0.01%
2022/06/22	2	53.40	6	53.80	53.00	-4	21,859	-0.02%
2022/06/21	0	0.00	2	54.30	54.20	-2	21,818	-0.01%
2022/06/20	4	52.60	6	52.80	51.80	-2	21,646	-0.01%
2022/06/17	3	52.80	1	53.40	53.00	2	21,328	0.01%
2022/06/14	0	0.00	1	53.20	53.40	-1	21,655	0.00%
2022/06/13	1	53.20	0	0.00	53.80	1	21,737	0.00%
2022/06/02	1	54.00	10	54.60	54.50	-9	22,417	-0.04%
2022/06/01	3	54.57	0	0.00	54.70	3	22,979	0.01%
2022/05/31	0	0.00	1	55.70	55.70	-1	22,896	0.00%
2022/05/30	0	0.00	4	53.53	54.00	-4	22,429	-0.02%
2022/05/27	3	52.40	1.1	52.32	52.60	2	22,288	0.01%
2022/05/26	10	51.86	4	52.10	51.50	6	22,215	0.03%
2022/05/25	4.3	51.23	0.3	51.60	51.40	3.9	22,592	0.02%
2022/05/24	5	52.16	0	0.00	52.00	5	22,536	0.02%
2022/05/23	3	52.53	0	0.00	52.30	3	22,330	0.01%
2022/05/20	3	53.10	1	53.40	52.90	2	22,422	0.01%
2022/05/19	6	52.90	0	0.00	52.70	6	22,386	0.03%
2022/05/18	10	54.10	3	53.73	54.10	7	22,267	0.03%
2022/05/17	2	52.65	1	52.60	52.60	1	22,037	0.00%
2022/05/16	4	53.28	3	53.30	53.20	1	21,829	0.00%
2022/05/13	1	54.10	8	54.70	54.30	-7	21,687	-0.03%
2022/05/12	4	55.05	1.2	54.26	54.10	2.9	21,631	0.01%
2022/05/11	6	56.67	5	56.12	56.20	1	21,071	0.00%
2022/05/10	3	57.60	2	57.80	58.00	1	20,754	0.00%
2022/05/06	1	61.30	1	61.00	61.20	0	20,385	0.00%
2022/05/05	0	0.00	21	62.89	62.30	-21	20,764	-0.10%
2022/05/04	0	0.00	1	62.90	62.90	-1	20,627	0.00%
2022/04/29	181	62.40	1	62.50	62.50	180	21,850	0.82%	大買/鉅額交易
2022/04/28	16	61.74	2	61.70	62.10	14	22,381	0.06%
2022/04/27	1	62.00	0	0.00	62.00	1	22,558	0.00%
2022/04/26	1	63.70	0	0.00	64.00	1	22,855	0.00%
2022/04/18	0	0.00	10	63.22	62.80	-10	27,777	-0.04%
2022/04/15	1	64.00	0	0.00	64.00	1	27,751	0.00%
2022/04/12	9	64.51	0	0.00	64.90	9	27,981	0.03%
2022/04/11	0	0.00	11	65.33	64.80	-11	28,013	-0.04%
2022/04/08	2	64.60	1	65.00	65.00	1	28,067	0.00%
2022/04/07	5	65.10	13	64.85	64.80	-8	28,116	-0.03%
2022/04/06	2	64.85	2	65.25	65.50	0	28,488	0.00%
2022/04/01	10	64.60	5	64.78	65.00	5	28,650	0.02%
2022/03/31	0	0.00	1	64.50	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	8	64.43	64.40	-8	28,688	-0.03%
2022/03/28	3	62.93	0	0.00	63.30	3	28,632	0.01%
2022/03/24	0	0.00	1	64.20	64.30	-1	28,745	0.00%
2022/03/23	0	0.00	11	64.53	64.80	-11	28,715	-0.04%
2022/03/22	0	0.00	1	63.60	63.60	-1	28,460	0.00%
2022/03/21	5	63.60	11	63.52	63.60	-6	28,562	-0.02%
2022/03/18	0	0.00	1	63.50	63.30	-1	28,550	0.00%
2022/03/17	0	0.00	2	63.05	63.10	-2	28,392	-0.01%
2022/03/16	0	0.00	15	61.63	62.00	-15	28,028	-0.05%
2022/03/15	0	0.00	15	61.20	61.30	-15	27,888	-0.05%
2022/03/14	5	60.90	3	61.23	61.20	2	27,942	0.01%
2022/03/11	1	60.40	0	0.00	60.30	1	28,019	0.00%
2022/03/09	1	59.30	0	0.00	59.00	1	27,951	0.00%
2022/03/08	16	58.36	1	58.20	58.50	15	27,980	0.05%
2022/03/07	5	59.46	0	0.00	59.40	5	27,493	0.02%
2022/03/01	0	0.00	20	62.00	62.60	-20	28,021	-0.07%
2022/02/25	106	61.96	1	62.60	62.30	105	27,836	0.38%	大買/鉅額交易
2022/02/24	7	63.01	0	0.00	63.00	7	27,194	0.03%
2022/02/23	0	0.00	3	63.77	63.70	-3	26,972	-0.01%
2022/02/22	2	63.75	0	0.00	63.70	2	27,302	0.01%
2022/02/21	3	64.17	0	0.00	64.60	3	27,870	0.01%
2022/02/18	1	64.60	9	64.11	64.60	-8	28,908	-0.03%
2022/02/17	10	64.70	2	64.70	64.70	8	28,921	0.03%
2022/02/16	3	64.60	0	0.00	64.80	3	29,058	0.01%
2022/02/15	6	64.47	0	0.00	64.30	6	29,080	0.02%
2022/02/14	11.1	63.98	1	64.50	64.20	10.1	28,997	0.03%
2022/02/08	1	65.60	3	65.90	66.00	-2	28,310	-0.01%
2022/02/07	0	0.00	11	65.02	65.70	-11	28,037	-0.04%
2022/01/25	8	63.11	5	62.70	63.00	3	27,281	0.01%
2022/01/24	2	64.05	3	64.00	64.30	-1	26,533	0.00%
2022/01/21	14	64.50	3	65.20	64.40	11	26,308	0.04%
2022/01/20	7	65.46	10	65.80	65.80	-3	25,817	-0.01%
2022/01/19	17	65.98	4	66.18	66.10	13	25,418	0.05%
2022/01/18	9	66.64	2	67.00	66.90	7	25,119	0.03%
2022/01/17	11	66.78	1	67.90	66.50	10	24,722	0.04%
2022/01/14	21	67.83	5	67.56	67.70	16	24,258	0.07%
2022/01/13	0	0.00	5	66.50	67.40	-5	23,316	-0.02%
2022/01/12	2	64.65	2	64.60	64.70	0	21,953	0.00%
2022/01/10	2	61.95	3	62.17	62.10	-1	20,409	0.00%
2022/01/07	0	0.00	2	61.95	62.00	-2	20,966	-0.01%
2022/01/06	1	61.80	1	61.80	62.00	0	20,926	0.00%
2021/12/30	0	0.00	11	62.51	62.50	-11	21,312	-0.05%
2021/12/29	0.1	63.00	5	63.14	63.00	-4.9	21,562	-0.02%
2021/12/28	0	0.00	15	62.12	62.30	-15	21,270	-0.07%
2021/12/27	0	0.00	3	61.37	61.30	-3	21,022	-0.01%
2021/12/21	0	60.30	0	0.00	60.30	0	21,880	0.00%
2021/12/14	1	60.30	3	60.20	60.20	-2	23,418	-0.01%
2021/12/13	0	0.00	3	61.13	60.70	-3	23,489	-0.01%
2021/12/10	1	60.50	3	60.50	60.50	-2	23,478	-0.01%
2021/12/08	1	61.00	11	61.08	60.70	-10	24,282	-0.04%
2021/12/03	0	0.00	1	60.20	59.90	-1	24,450	0.00%
2021/12/02	6	59.40	20	59.45	59.50	-14	24,487	-0.06%
2021/12/01	20	59.48	10	59.80	59.90	10	24,530	0.04%
2021/11/30	12	59.40	10	60.00	60.00	2	24,737	0.01%
2021/11/29	26	59.46	0	0.00	59.30	26	24,589	0.11%
2021/11/26	10	60.57	0	0.00	60.20	10	24,564	0.04%
2021/11/24	2	61.30	2	61.60	61.10	0	25,499	0.00%
2021/11/23	8	61.05	0	0.00	60.80	8	26,165	0.03%
2021/11/22	5	61.18	3	61.20	61.10	2	26,300	0.01%
2021/11/19	8	62.08	1	61.90	61.80	7	26,148	0.03%
2021/11/18	42	62.19	80	62.98	63.00	-38	26,009	-0.15%
2021/11/17	21	60.52	20	61.36	62.20	1	25,582	0.00%
2021/11/15	0	0.00	7	59.96	59.70	-7	25,028	-0.03%
2021/11/11	0	0.00	1	58.40	58.60	-1	25,109	0.00%
2021/11/05	1	57.70	0	0.00	58.50	1	26,758	0.00%
2021/11/03	1	57.50	0	0.00	57.60	1	27,081	0.00%
2021/11/02	1	58.00	6	57.98	57.40	-5	27,239	-0.02%
2021/11/01	1	57.70	0	0.00	57.60	1	27,260	0.00%
2021/10/29	5	57.90	5	57.80	58.10	0	27,334	0.00%
2021/10/28	6	58.28	0	0.00	58.10	6	27,308	0.02%
2021/10/25	2	58.05	0	0.00	58.40	2	28,078	0.01%
2021/10/22	1	58.20	2	58.40	58.30	-1	29,110	0.00%
2021/10/21	2	58.30	1	58.90	58.70	1	29,638	0.00%
2021/10/20	2	58.40	1	58.60	58.30	1	30,673	0.00%
2021/10/18	5	58.68	3	58.90	58.70	2	32,501	0.01%
2021/10/15	0	0.00	6.1	57.95	58.30	-6.1	32,787	-0.02%
2021/10/13	3	56.70	13	56.25	56.20	-10	33,994	-0.03%
2021/10/08	1	57.10	0	0.00	57.10	1	35,161	0.00%
2021/10/06	10	56.60	20	56.75	57.10	-10	36,388	-0.03%
2021/10/05	31	55.89	0	0.00	56.40	31	37,311	0.08%
2021/10/01	0	0.00	2	56.80	56.90	-2	37,567	-0.01%
2021/09/30	5	57.80	0	0.00	57.90	5	37,394	0.01%
2021/09/29	11	57.75	0	0.00	58.00	11	37,382	0.03%
2021/09/28	0	0.00	2	59.00	59.00	-2	37,072	-0.01%
2021/09/22	106	55.99	0	0.00	56.80	106	36,863	0.29%	大買/鉅額交易
2021/09/15	20	59.40	0	0.00	59.50	20	35,725	0.06%
2021/09/14	0	0.00	1	59.90	59.80	-1	36,050	0.00%
2021/09/13	2,657	60.00	2,637	60.25	59.90	20	35,934	0.06%	大買/大賣/
2021/09/10	2	59.10	0	0.00	59.20	2	36,179	0.01%
2021/09/09	42	57.91	10.2	58.30	58.70	31.8	36,410	0.09%
2021/09/08	0	0.00	2	58.70	58.50	-2	36,458	-0.01%
2021/09/07	1	59.10	0	0.00	59.20	1	36,413	0.00%
2021/09/06	40	59.15	0	0.00	59.20	40	36,440	0.11%
2021/09/03	0	0.00	2	59.50	59.60	-2	36,509	-0.01%
2021/09/02	40	58.50	1	58.50	58.70	39	36,261	0.11%
2021/09/01	40	59.20	15	59.27	59.20	25	36,128	0.07%
2021/08/31	60	59.13	2	59.25	59.60	58	35,983	0.16%
2021/08/30	1	58.80	12	58.78	59.50	-11	35,573	-0.03%
2021/08/27	0	0.00	12	57.72	57.70	-12	34,791	-0.03%
2021/08/26	30	55.80	0	0.00	56.00	30	34,212	0.09%
2021/08/25	0	0.00	12	55.75	56.00	-12	34,213	-0.04%
2021/08/24	0	0.00	2	55.70	55.80	-2	34,194	-0.01%
2021/08/23	69	54.71	7	55.29	55.10	62	34,292	0.18%
2021/08/19	6	54.18	7	53.84	53.80	-1	35,416	0.00%
2021/08/18	14	54.14	13	54.35	54.40	1	35,187	0.00%
2021/08/17	0	0.00	300	54.53	54.70	-300	35,285	-0.85%	大賣/鉅額交易
2021/08/16	13	53.71	3	54.70	54.30	10	35,474	0.03%
2021/08/13	7	55.50	5	55.10	55.00	2	36,182	0.01%
2021/08/11	1	55.90	0	0.00	56.00	1	37,296	0.00%
2021/08/10	5	55.00	7	55.17	54.90	-2	37,950	-0.01%
2021/08/09	2	54.95	26	55.05	55.20	-24	38,888	-0.06%
2021/08/06	0	0.00	3	55.20	55.10	-3	39,246	-0.01%
2021/08/05	0	0.00	10	55.40	55.20	-10	40,324	-0.02%
2021/08/04	11	55.25	0	0.00	55.20	11	42,419	0.03%
2021/08/03	0	0.00	8	55.10	55.40	-8	44,489	-0.02%
2021/07/30	1	54.30	0	0.00	54.30	1	46,113	0.00%
2021/07/29	25	53.99	38	54.52	54.80	-13	46,829	-0.03%
2021/07/28	22	53.76	0	0.00	53.80	22	47,764	0.05%
2021/07/27	2.7	55.08	5	55.32	55.00	-2.3	47,571	0.00%
2021/07/26	14	56.98	0	0.00	56.20	14	48,078	0.03%
2021/07/23	3	60.30	4	60.00	60.30	-1	47,224	0.00%
2021/07/22	0	0.00	3	59.07	60.10	-3	46,760	-0.01%
2021/07/21	6	58.40	13	58.52	58.30	-7	46,106	-0.02%
2021/07/20	12.1	58.10	16	58.19	57.90	-3.9	46,010	-0.01%
2021/07/19	45	59.87	0	0.00	59.70	45	45,057	0.10%
2021/07/16	1	59.10	3	59.00	59.80	-2	44,842	0.00%
2021/07/15	11	58.12	3	57.20	58.10	8	44,376	0.02%
2021/07/14	4	57.23	1	56.60	57.00	3	44,314	0.01%
2021/07/13	5	56.38	0	0.00	56.10	5	44,523	0.01%
2021/07/12	6	56.10	21	55.82	55.70	-15	44,050	-0.03%
2021/07/09	12	53.90	14	54.24	53.80	-2	43,356	0.00%
2021/07/08	12	54.38	0	0.00	54.40	12	43,206	0.03%
2021/07/07	3	53.77	18	54.00	54.00	-15	43,295	-0.03%
2021/07/06	10	54.40	10	54.30	54.10	0	43,898	0.00%
2021/07/05	10	54.15	0	0.00	54.20	10	44,023	0.02%
2021/07/02	0	0.00	1	54.20	53.90	-1	44,053	0.00%
2021/06/30	11	53.91	0	0.00	53.90	11	44,225	0.02%
2021/06/29	10	53.30	0	0.00	53.70	10	44,258	0.02%
2021/06/28	10	54.20	0	0.00	54.30	10	44,316	0.02%
2021/06/25	0	0.00	12	54.42	54.30	-12	44,617	-0.03%
2021/06/24	10	53.90	11	53.68	53.80	-1	44,881	0.00%
2021/06/23	2	53.80	10	54.00	54.10	-8	45,398	-0.02%
2021/06/22	10	52.50	47	52.73	52.60	-37	45,248	-0.08%
2021/06/21	63	52.24	31	52.29	52.00	32	45,507	0.07%
2021/06/18	15	53.57	0	0.00	53.60	15	45,701	0.03%
2021/06/17	5	53.60	5	53.90	54.00	0	45,680	0.00%
2021/06/16	10	54.05	11	54.49	54.30	-1	46,507	0.00%
2021/06/15	10	54.50	0	0.00	54.30	10	46,545	0.02%
2021/06/11	6	54.47	5	54.90	54.50	1	46,897	0.00%
2021/06/10	6	54.68	0	0.00	54.70	6	46,959	0.01%
2021/06/09	22	54.18	46	54.17	54.30	-24	47,718	-0.05%
2021/06/08	20	54.70	0	0.00	54.80	20	48,075	0.04%
2021/06/07	30	54.10	31	54.69	54.70	-1	49,977	0.00%
2021/06/04	9	55.08	10	54.88	55.00	-1	50,528	0.00%
2021/06/02	5	56.04	2	55.95	56.30	3	51,779	0.01%
2021/05/31	2	56.05	2	55.80	55.90	0	51,771	0.00%
2021/05/28	22	54.53	20	54.90	55.50	2	51,748	0.00%
2021/05/27	21	53.51	20	53.90	54.40	1	51,388	0.00%
2021/05/26	10	54.10	22	54.24	54.40	-12	51,390	-0.02%
2021/05/25	52	54.09	40	54.40	54.30	12	52,113	0.02%
2021/05/24	52	53.49	62	53.86	53.90	-10	52,112	-0.02%
2021/05/21	14	54.70	4	55.05	54.20	10	52,164	0.02%
2021/05/20	8	53.46	4	53.73	53.30	4	51,138	0.01%
2021/05/19	0	0.00	15	53.75	54.30	-15	50,805	-0.03%
2021/05/18	0	0.00	72	52.24	53.50	-72	50,042	-0.14%
2021/05/17	60	50.05	1	49.15	48.65	59	49,415	0.12%
2021/05/14	2	51.40	1	52.20	51.50	1	48,429	0.00%
2021/05/13	12	51.54	21	51.83	51.10	-9	47,837	-0.02%
2021/05/12	262	52.73	7	52.56	52.30	255	46,707	0.55%	大買/鉅額交易
2021/05/11	1	55.30	10	58.59	56.60	-9	44,799	-0.02%
2021/05/10	0	0.00	211	57.76	58.20	-211	42,722	-0.49%	大賣/鉅額交易
2021/05/07	5	55.10	7	54.96	55.10	-2	41,585	0.00%
2021/05/06	0	0.00	11	54.68	54.40	-11	41,421	-0.03%
2021/05/05	10	52.10	25	53.18	53.60	-15	40,596	-0.04%
2021/05/03	12	53.20	42	53.25	52.60	-30	38,914	-0.08%
2021/04/29	43	52.45	23	52.75	52.30	20	38,083	0.05%
2021/04/26	1	52.00	1	52.20	52.10	0	37,332	0.00%
2021/04/23	0	0.00	2	50.65	50.90	-2	37,028	-0.01%
2021/04/20	26	51.23	10	51.90	51.40	16	36,446	0.04%
2021/04/19	3	51.10	7	51.04	51.60	-4	36,139	-0.01%
2021/04/16	29	49.43	15	49.75	49.85	14	35,728	0.04%
2021/04/15	0	0.00	7	49.74	49.80	-7	36,111	-0.02%
2021/04/14	8	49.05	0	0.00	48.55	8	35,836	0.02%
2021/04/13	20	49.30	2	49.23	49.00	18	35,813	0.05%
2021/04/12	3	48.40	11	48.35	48.80	-8	35,490	-0.02%
2021/04/09	10	47.15	2	47.23	47.25	8	34,922	0.02%
2021/04/07	0	0.00	2	47.60	48.00	-2	35,423	-0.01%
2021/04/06	6	48.25	10	48.25	48.00	-4	35,289	-0.01%
2021/04/01	20	47.99	36	48.04	47.95	-16	35,054	-0.05%
2021/03/31	10	48.15	3	47.90	47.95	7	34,785	0.02%
2021/03/30	10	47.55	11.1	47.74	48.00	-1.1	34,421	0.00%
2021/03/26	0	0.00	1	47.10	47.60	-1	33,554	0.00%
2021/03/25	0	0.00	4	46.65	46.85	-4	32,936	-0.01%
2021/03/24	0	0.00	2	46.30	46.50	-2	32,734	-0.01%
2021/03/23	13	46.66	26	46.62	46.80	-13	32,299	-0.04%
2021/03/22	0	0.00	1	45.50	45.60	-1	31,355	0.00%
2021/03/19	20	44.83	5	45.01	44.60	15	31,210	0.05%
2021/03/18	11	45.84	0	0.00	45.45	11	30,492	0.04%
2021/03/17	2	46.20	51	45.95	45.80	-49	30,786	-0.16%
2021/03/16	1	46.25	38	46.45	46.45	-37	30,652	-0.12%
2021/03/15	12	46.79	58	46.88	46.70	-46	30,476	-0.15%
2021/03/12	18	45.59	18	45.87	45.90	0	29,745	0.00%
2021/03/11	67	46.70	17	45.94	45.75	50	29,369	0.17%
2021/03/10	40	44.37	3	44.62	44.55	37	27,637	0.13%
2021/03/09	1	44.30	49	44.01	44.30	-48	27,111	-0.18%
2021/03/08	21	42.90	2	43.13	42.90	19	26,040	0.07%
2021/03/04	50	42.45	0	0.00	42.35	50	26,329	0.19%
2021/03/03	0	0.00	5	42.35	42.55	-5	26,140	-0.02%
2021/03/02	9	42.08	6.2	42.53	41.90	2.8	25,848	0.01%
2021/02/26	7	43.06	1	43.00	41.95	6	25,574	0.02%
2021/02/25	11	43.55	3	43.45	43.60	8	24,484	0.03%
2021/02/23	1	42.20	0	0.00	42.70	1	23,411	0.00%
2021/02/19	4	42.04	0	0.00	41.85	4	23,212	0.02%
2021/02/18	11	42.11	3	42.05	42.20	8	23,510	0.03%
2021/02/17	10	41.40	26	41.59	41.95	-16	23,256	-0.07%
2021/02/03	0	0.00	2	40.35	40.30	-2	23,248	-0.01%
2021/02/02	7	40.34	0	0.00	40.30	7	23,781	0.03%
2021/02/01	20	40.00	0	0.00	39.90	20	23,619	0.08%
2021/01/29	21	40.07	0	0.00	39.90	21	23,454	0.09%
2021/01/28	5	40.10	0	0.00	40.10	5	23,051	0.02%
2021/01/27	5	40.60	0	0.00	40.50	5	22,758	0.02%
2021/01/26	15	40.57	0	0.00	40.50	15	22,636	0.07%
2021/01/25	100	40.95	0.4	40.78	41.00	99.6	22,281	0.45%
2021/01/22	0	0.00	0.4	40.80	40.55	-0.4	22,278	0.00%
2021/01/21	5	40.85	0	0.00	40.65	5	22,163	0.02%
2021/01/20	25	40.98	15	40.87	40.65	10	22,023	0.05%
2021/01/19	0	0.00	78	41.32	41.35	-78	21,456	-0.36%
2021/01/18	33	41.20	1	41.25	41.20	32	21,418	0.15%
2021/01/15	36	42.12	0	0.00	41.80	36	21,144	0.17%
2021/01/14	260	42.33	9	42.28	42.50	251	20,941	1.20%	大買/鉅額交易
2021/01/13	388	42.38	15	42.35	42.40	373	20,773	1.80%	大買/鉅額交易
2021/01/12	5	42.80	55	42.15	42.30	-50	20,539	-0.24%
2021/01/11	0	0.00	4	42.80	42.60	-4	20,111	-0.02%
2021/01/08	1	42.05	25	42.21	42.85	-24	19,630	-0.12%
2021/01/07	84	41.81	6	41.70	41.90	78	19,033	0.41%
2021/01/06	8	41.84	24	41.65	41.55	-16	18,772	-0.09%
2021/01/05	0	0.00	50	42.15	42.10	-50	18,538	-0.27%
2021/01/04	0	0.00	2	42.05	42.05	-2	18,450	-0.01%
2020/12/31	1	42.20	1	42.45	42.25	0	18,361	0.00%
2020/12/30	35	41.66	45	41.91	42.20	-10	18,042	-0.06%
2020/12/28	0.1	41.00	0	0.00	41.30	0.1	17,426	0.00%
2020/12/25	8	41.06	12	41.15	41.15	-4	17,445	-0.02%
2020/12/24	16	41.07	21	41.13	41.00	-5	17,480	-0.03%
2020/12/23	20	40.95	0	0.00	40.95	20	17,482	0.11%
2020/12/21	0	0.00	0	41.15	41.55	0	17,838	0.00%
2020/12/17	30	41.20	0	0.00	41.35	30	17,886	0.17%
2020/12/16	1	41.25	12	41.40	41.55	-11	18,034	-0.06%
2020/12/15	5	41.05	0	0.00	41.10	5	18,107	0.03%
2020/12/14	10	41.70	0	0.00	41.80	10	18,052	0.06%
2020/12/11	4	41.81	48	41.90	41.95	-44	17,874	-0.25%
2020/12/10	2	41.20	11	41.32	41.45	-9	17,252	-0.05%
2020/12/08	0	0.00	5	40.50	40.95	-5	16,800	-0.03%
2020/12/07	2	40.75	0	0.00	40.95	2	16,625	0.01%
2020/12/04	12	40.40	0	0.00	40.75	12	16,401	0.07%
2020/12/03	6	40.38	0	0.00	40.30	6	16,082	0.04%
2020/11/30	23	40.45	12	41.18	40.40	11	15,706	0.07%
2020/11/26	10	41.40	0	0.00	41.50	10	15,129	0.07%
2020/11/25	0	0.00	0	41.60	41.45	0	15,243	0.00%
2020/11/24	2	41.55	1	41.60	41.50	1	15,216	0.01%
2020/11/23	3	41.73	11	41.69	41.70	-8	15,219	-0.05%
2020/11/20	2	41.10	6	41.10	41.30	-4	15,158	-0.03%
2020/11/19	5	41.45	40	41.50	41.50	-35	15,078	-0.23%
2020/11/18	0	0.00	12	41.80	41.80	-12	14,889	-0.08%
2020/11/17	10	41.40	0	0.00	41.50	10	14,523	0.07%
2020/11/12	50	40.51	0	0.00	40.55	50	14,160	0.35%
2020/11/11	3	40.82	7	40.97	41.25	-4	13,958	-0.03%
2020/11/10	0	0.00	5	40.10	40.40	-5	13,287	-0.04%
2020/11/05	0	0.00	3.7	39.21	39.20	-3.7	12,944	-0.03%
2020/11/02	1	38.30	0	0.00	38.65	1	12,939	0.01%
2020/10/28	0.9	38.65	0	0.00	38.60	0.9	12,906	0.01%
2020/10/26	0	0.00	1	38.70	38.95	-1	13,285	-0.01%
2020/10/23	5	38.45	0	0.00	38.60	5	13,364	0.04%
2020/10/14	5	38.65	5	38.60	38.60	0	13,826	0.00%
2020/10/13	5	38.40	0	0.00	38.45	5	13,800	0.04%
2020/10/12	0	0.00	1	38.50	38.60	-1	13,841	-0.01%
2020/10/08	0	0.00	23	38.45	38.45	-23	13,875	-0.17%
2020/09/29	0	0.00	42	38.63	38.70	-42	14,196	-0.30%
2020/09/28	5	38.45	0	0.00	38.55	5	14,372	0.03%
2020/09/25	10	38.05	5	38.00	38.10	5	14,579	0.03%
2020/09/24	6	38.33	0	0.00	38.00	6	14,574	0.04%
2020/09/22	11	38.90	0	0.00	39.00	11	14,432	0.08%
2020/09/21	7	39.23	0	0.00	39.10	7	14,877	0.05%
2020/09/18	36	39.58	0	0.00	39.50	36	14,881	0.24%
2020/09/17	4	39.83	0	0.00	39.65	4	14,810	0.03%
2020/09/15	0	0.00	5	40.00	40.10	-5	14,830	-0.03%
2020/09/14	3	39.87	0	0.00	40.10	3	14,989	0.02%
2020/09/11	2	39.75	0	0.00	39.90	2	15,115	0.01%
2020/09/10	40	39.66	25	39.52	39.75	15	15,285	0.10%
2020/09/09	28	39.37	0	0.00	39.45	28	15,487	0.18%
2020/09/04	7	39.51	0	0.00	39.45	7	16,308	0.04%
2020/08/20	1	39.90	10	40.00	39.80	-9	17,855	-0.05%
2020/08/17	0	0.00	4	40.65	40.70	-4	17,842	-0.02%
2020/08/11	5	40.05	2	40.00	39.95	3	17,791	0.02%
2020/08/10	0.8	40.45	2	40.13	40.45	-1.2	17,663	-0.01%
2020/08/06	0	0.00	10	40.05	40.20	-10	17,597	-0.06%
2020/08/05	0	0.00	84	39.80	39.85	-84	17,608	-0.48%
2020/08/04	0	0.00	146	39.80	39.80	-146	17,688	-0.83%	大賣/鉅額交易
2020/08/03	240	39.31	0	0.00	39.25	240	17,735	1.35%	大買/鉅額交易
2020/07/31	1	39.60	0	0.00	39.60	1	17,563	0.01%
2020/07/30	5	40.20	0	0.00	40.10	5	17,425	0.03%
2020/07/29	0	0.00	10.2	40.25	40.10	-10.2	17,321	-0.06%
2020/07/20	0	0.00	1	40.70	40.40	-1	17,759	-0.01%
2020/07/17	0	0.00	1	40.60	40.50	-1	17,823	-0.01%
2020/07/15	0	0.00	5	40.65	40.65	-5	17,924	-0.03%
2020/07/08	1	40.85	0	0.00	40.95	1	18,388	0.01%
2020/07/07	1	40.95	0	0.00	40.95	1	18,681	0.01%
2020/07/06	0	0.00	3	41.15	41.25	-3	18,613	-0.02%
2020/07/03	0	0.00	1	40.60	40.75	-1	18,579	-0.01%
2020/07/01	0	0.00	1	40.35	40.35	-1	18,993	-0.01%
2020/06/30	2	41.90	130	41.90	41.85	-128	18,782	-0.68%	大賣/鉅額交易
2020/06/29	18	41.87	0	0.00	41.90	18	18,456	0.10%
2020/06/24	1	42.20	1.2	42.24	42.20	-0.2	18,341	0.00%
2020/06/18	11	42.10	0	42.05	42.15	10.9	18,626	0.06%
2020/06/17	0	0.00	2	42.20	42.20	-2	18,642	-0.01%
2020/06/15	0	0.00	1	40.85	40.90	-1	19,490	-0.01%
2020/06/12	1	40.75	0	0.00	40.70	1	19,726	0.01%
2020/06/03	0	0.00	2	41.13	41.40	-2	21,897	-0.01%
2020/06/02	0	40.30	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	4	40.38	40.25	-4	21,626	-0.02%
2020/05/29	10	39.65	0	0.00	40.05	10	21,638	0.05%
2020/05/28	2	39.50	0	0.00	39.50	2	21,492	0.01%
2020/05/26	0	0.00	220.5	39.97	39.90	-220.5	22,372	-0.99%	大賣/鉅額交易
2020/05/21	0	0.00	21	39.90	39.95	-21	22,347	-0.09%
2020/05/20	2	39.70	3	39.62	39.65	-1	22,296	0.00%
2020/05/18	0	0.00	1	39.05	39.00	-1	22,156	0.00%
2020/05/12	220	39.40	0	0.00	39.60	220	22,039	1.00%	大買/鉅額交易
2020/05/11	135	39.76	0	0.00	39.60	135	22,106	0.61%	大買/鉅額交易
2020/05/06	1	38.85	0	0.00	38.80	1	22,195	0.00%
2020/05/04	5	38.65	7	38.99	38.80	-2	22,279	-0.01%
2020/04/30	0	0.00	6	39.61	39.90	-6	22,046	-0.03%
2020/04/27	0	0.00	2	37.70	38.00	-2	22,663	-0.01%
2020/04/21	4	36.99	0	0.00	37.00	4	22,784	0.02%
2020/04/15	10	38.15	10	38.30	38.30	0	22,791	0.00%
2020/04/13	1	37.50	0	0.00	37.40	1	22,579	0.00%
2020/04/10	0	0.00	2	36.70	37.80	-2	22,597	-0.01%
2020/04/08	0	0.00	5	35.80	35.75	-5	22,189	-0.02%
2020/04/07	0	0.00	3	35.10	35.35	-3	21,984	-0.01%
2020/04/06	1	35.05	0	0.00	35.05	1	21,787	0.00%
2020/03/31	1	35.80	0	0.00	35.30	1	21,392	0.00%
2020/03/27	0	0.00	5	35.88	35.80	-5	20,967	-0.02%
2020/03/25	3	35.35	5	35.45	35.30	-2	20,728	-0.01%
2020/03/24	1	35.00	0	0.00	34.65	1	20,552	0.00%
2020/03/20	5	35.20	1	35.70	35.10	4	20,413	0.02%
2020/03/19	2	33.80	24	33.98	34.00	-22	19,997	-0.11%
2020/03/18	4	34.98	0	0.00	34.65	4	19,782	0.02%
2020/03/17	18	35.14	1	34.80	35.00	17	19,559	0.09%
2020/03/16	11	36.05	0	0.00	35.80	11	19,289	0.06%
2020/03/13	17	35.67	5	35.70	37.00	12	18,926	0.06%
2020/03/12	11.2	37.75	0	0.00	37.50	11.2	18,171	0.06%
2020/03/09	17	38.69	0	0.00	38.55	17	17,666	0.10%
2020/03/06	5	39.70	0	0.00	39.50	5	16,962	0.03%
2020/03/04	5	39.65	0	0.00	39.75	5	16,734	0.03%
2020/03/02	10	39.42	0	0.00	39.50	10	16,401	0.06%
2020/02/27	3	40.17	0	0.00	40.05	3	16,358	0.02%
2020/02/26	2	40.35	2	40.55	40.65	0	15,944	0.00%
2020/02/25	0	0.00	2	40.60	40.70	-2	15,823	-0.01%
2020/02/24	1	40.80	0	0.00	40.85	1	15,822	0.01%
2020/02/21	0	0.00	5	41.35	41.30	-5	15,705	-0.03%
2020/02/20	5	41.80	0	0.00	41.60	5	15,756	0.03%
2020/02/19	0	0.00	6	41.58	41.75	-6	15,831	-0.04%
2020/02/18	0	0.00	3	41.35	41.50	-3	15,879	-0.02%
2020/02/17	0	0.00	4	41.48	41.40	-4	15,918	-0.03%
2020/02/12	3	41.95	0	0.00	41.80	3	16,482	0.02%
2020/02/11	0	0.00	2	41.55	41.65	-2	16,604	-0.01%
2020/02/10	2	40.85	0	0.00	40.90	2	17,085	0.01%
2020/02/07	0	0.00	13	40.99	41.05	-13	18,245	-0.07%
2020/02/06	0	0.00	5	41.35	41.50	-5	18,469	-0.03%
2020/02/04	0	0.00	10	40.70	40.70	-10	18,629	-0.05%
2020/02/03	125	40.03	102	40.02	40.20	23	18,821	0.12%	大買/大賣/
2020/01/31	10	40.79	0	0.00	40.65	10	18,706	0.05%
2020/01/30	12	40.98	3	40.65	40.60	9	18,516	0.05%
2020/01/20	3	43.05	1	43.10	43.10	2	17,715	0.01%
2020/01/17	0	0.00	1	43.00	43.10	-1	17,677	-0.01%
2020/01/10	8	42.03	0	0.00	42.05	8	17,528	0.05%
2020/01/09	2	41.95	0	0.00	42.00	2	17,525	0.01%
2020/01/06	1	42.30	11	42.36	42.25	-10	17,702	-0.06%
2020/01/03	2	42.68	11	42.75	42.80	-9	17,577	-0.05%
2020/01/02	0	0.00	4	42.63	42.55	-4	17,567	-0.02%
2019/12/31	0	0.00	10	42.65	42.55	-10	17,551	-0.06%
2019/12/30	10	42.65	0	0.00	42.70	10	17,595	0.06%
2019/12/23	10	42.65	0	0.00	42.80	10	17,963	0.06%
2019/12/20	0	0.00	2	42.65	42.80	-2	17,985	-0.01%
2019/12/19	1	42.75	0	0.00	42.70	1	17,911	0.01%
2019/12/17	1	42.75	0	0.00	42.95	1	17,822	0.01%
2019/12/16	1	42.85	0.5	42.85	42.90	0.5	17,741	0.00%
2019/12/13	1	42.90	0	0.00	42.90	1	17,562	0.01%
2019/12/12	0	0.00	4	42.50	42.45	-4	17,156	-0.02%
2019/12/11	0	0.00	2	42.35	42.40	-2	16,948	-0.01%
2019/12/10	0	0.00	1	41.60	41.70	-1	16,686	-0.01%
2019/12/09	0	0.00	2	41.25	41.30	-2	16,725	-0.01%
2019/12/05	2	41.50	1	41.60	41.50	1	16,719	0.01%
2019/12/04	4	41.38	27	41.30	41.30	-23	16,638	-0.14%
2019/11/26	0	0.00	4	42.23	42.00	-4	16,257	-0.02%
2019/11/25	2	42.50	0	0.00	42.50	2	15,681	0.01%
2019/11/20	2	42.33	0	0.00	42.30	2	15,725	0.01%
2019/11/19	0	0.00	2	42.70	42.70	-2	15,676	-0.01%
2019/11/15	0	0.00	1	42.55	42.55	-1	15,615	-0.01%
2019/11/13	0	0.00	2	42.30	42.35	-2	16,314	-0.01%
2019/11/12	3.5	42.79	0	0.00	42.80	3.5	16,422	0.02%
2019/11/11	1	42.15	3	42.58	42.25	-2	16,218	-0.01%
2019/11/08	3	42.58	1	42.65	42.70	2	16,126	0.01%
2019/11/07	6	43.24	17	43.02	42.90	-11	15,987	-0.07%
2019/11/06	2	42.90	3	42.88	43.00	-1	15,346	-0.01%
2019/11/01	3	40.30	10	40.25	40.10	-7	14,271	-0.05%
2019/10/31	14	40.57	0	0.00	40.30	14	14,303	0.10%
2019/10/30	2	40.85	0	0.00	40.85	2	14,093	0.01%
2019/10/28	2	41.08	0	0.00	41.00	2	13,915	0.01%
2019/10/24	0	0.00	2	41.03	41.15	-2	13,751	-0.01%
2019/10/21	0	0.00	5	41.25	41.30	-5	13,518	-0.04%
2019/10/18	3	41.03	0	0.00	41.30	3	13,581	0.02%
2019/10/17	12	40.99	0	0.00	41.30	12	13,439	0.09%
2019/10/16	0	0.00	1	40.90	41.10	-1	13,435	-0.01%
2019/10/09	2	40.55	0	0.00	40.55	2	13,440	0.01%
2019/10/08	5	40.50	0	0.00	40.50	5	13,540	0.04%
2019/10/01	2	41.10	0	0.00	41.25	2	13,634	0.01%
2019/09/20	2	41.50	0	0.00	41.55	2	14,704	0.01%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	2	41.50	41.65	-2	14,537	-0.01%
2019/09/12	1	41.45	0	0.00	41.50	1	14,586	0.01%
2019/09/11	1	41.55	11	41.36	41.40	-10	14,658	-0.07%
2019/09/06	30	40.62	2	40.55	40.80	28	14,462	0.19%
2019/09/05	2	40.10	14	40.45	40.50	-12	14,418	-0.08%
2019/08/29	13	39.81	0	0.00	39.50	13	14,673	0.09%
2019/08/28	5	39.95	0	0.00	39.95	5	14,763	0.03%
2019/08/27	0	0.00	1	39.75	39.75	-1	14,766	-0.01%
2019/08/26	2	39.40	1	39.35	39.50	1	14,823	0.01%
2019/08/21	11	39.69	5	39.65	39.50	6	16,263	0.04%
2019/08/20	0	0.00	203	39.77	39.70	-203	16,260	-1.25%	大賣/鉅額交易
2019/08/19	0	0.00	3	39.92	40.00	-3	16,339	-0.02%
2019/08/16	221	39.08	5	39.45	39.55	216	16,312	1.32%	大買/鉅額交易
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/14	2	39.80	0	0.00	39.75	2	15,935	0.01%
2019/08/13	3	39.90	0	0.00	39.80	3	16,024	0.02%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	13	39.87	0	0.00	39.80	13	16,841	0.08%
2019/08/06	1	39.90	1	39.30	39.90	0	17,733	0.00%
2019/08/05	8	39.98	0	0.00	39.95	8	18,089	0.04%
2019/08/02	3	40.10	0	0.00	40.10	3	18,151	0.02%
2019/08/01	6	40.51	0	0.00	40.50	6	18,301	0.03%
2019/07/31	2	40.93	0	0.00	40.80	2	18,319	0.01%
2019/07/30	2	41.20	0	0.00	41.10	2	18,294	0.01%
2019/07/29	0	0.00	6	41.15	41.20	-6	18,573	-0.03%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/22	0	0.00	1	41.16	41.40	-1	19,369	-0.01%
2019/07/17	0	0.00	1	41.35	41.30	-1	19,217	-0.01%
2019/07/16	0	0.00	2	41.55	41.55	-2	18,975	-0.01%
2019/07/15	3	41.67	2	41.90	41.65	1	18,852	0.01%
2019/07/12	4	41.73	4	41.90	41.60	0	18,882	0.00%
2019/07/11	2	42.05	0	0.00	41.95	2	18,952	0.01%
2019/07/10	6	42.00	0	0.00	42.20	6	19,114	0.03%
2019/07/03	0	0.00	1	42.25	42.25	-1	19,901	-0.01%
2019/07/02	0	0.00	2	42.48	42.65	-2	20,241	-0.01%
2019/06/28	4	43.18	0	0.00	43.00	4	19,887	0.02%
2019/06/27	0	0.00	1	43.10	43.20	-1	19,625	-0.01%
2019/06/20	0.5	42.55	0	0.00	42.55	0.5	20,422	0.00%
2019/06/19	0	0.00	1	42.55	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	1	42.05	42.20	-1	20,557	0.00%
2019/06/11	0	0.00	1	42.00	42.10	-1	21,226	0.00%
2019/06/10	3	41.27	6	41.27	41.35	-3	20,962	-0.01%
2019/06/06	6	40.70	0	0.00	40.75	6	20,938	0.03%
2019/06/05	0	0.00	1	41.25	41.10	-1	20,946	0.00%
2019/06/04	0	0.00	11	41.55	41.45	-11	20,924	-0.05%
2019/06/03	0	0.00	1	40.90	41.05	-1	20,926	0.00%
2019/05/31	2	40.80	2	40.80	40.80	0	20,935	0.00%
2019/05/30	2	40.30	0	0.00	40.50	2	20,823	0.01%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/24	3	40.75	0	0.00	40.60	3	20,117	0.01%
2019/05/22	0	0.00	1	41.10	41.15	-1	20,047	0.00%
2019/05/21	1	40.90	7	40.56	41.50	-6	20,045	-0.03%
2019/05/17	5	39.98	0	0.00	40.00	5	19,779	0.03%
2019/05/16	9	40.34	0	0.00	40.00	9	19,523	0.05%
2019/05/15	8	40.85	0	0.00	40.95	8	19,277	0.04%
2019/05/14	12	40.36	3	40.62	40.45	9	19,168	0.05%
2019/05/13	2	42.03	20	41.95	41.95	-18	18,279	-0.10%
2019/05/10	13	43.43	0	0.00	43.20	13	17,969	0.07%
2019/05/09	1	43.55	1	43.55	43.50	0	18,064	0.00%
2019/05/08	5	44.10	0	0.00	44.05	5	17,820	0.03%
2019/05/07	0	0.00	1	44.50	44.35	-1	17,976	-0.01%
2019/05/06	7	44.41	2	44.40	44.50	5	18,096	0.03%
2019/05/03	2	45.58	1	45.40	45.45	1	17,979	0.01%
2019/05/02	1	45.20	1	45.65	45.65	0	17,838	0.00%
2019/04/30	1	44.55	0	0.00	44.70	1	17,602	0.01%
2019/04/29	2	44.75	4	44.64	44.60	-2	17,665	-0.01%
2019/04/26	0	0.00	1	44.45	44.50	-1	17,852	-0.01%
2019/04/24	1	44.30	1	44.35	44.30	0	18,414	0.00%
2019/04/23	0	0.00	5	44.30	44.35	-5	18,909	-0.03%
2019/04/22	1	44.45	0	0.00	44.35	1	19,135	0.01%
2019/04/18	1	44.05	0	0.00	44.20	1	19,368	0.01%
2019/04/16	0	0.00	6	44.06	44.10	-6	19,348	-0.03%
2019/04/12	20	44.20	0	0.00	44.10	20	19,307	0.10%
2019/04/10	5	44.30	5	44.35	44.20	0	19,157	0.00%
2019/04/09	23	44.36	0	0.00	44.30	23	18,921	0.12%
2019/04/03	0	0.00	0	44.80	44.80	0	18,081	0.00%
2019/04/02	1	45.00	0	0.00	44.80	1	18,020	0.01%
2019/03/29	0	0.00	2	44.35	44.95	-2	17,832	-0.01%
2019/03/28	8	44.04	0	0.00	44.00	8	17,709	0.05%
2019/03/27	14	44.60	0	0.00	44.50	14	17,366	0.08%
2019/03/26	3	45.40	0	0.00	45.25	3	17,108	0.02%
2019/03/25	14	45.36	17	45.35	45.40	-3	17,067	-0.02%
2019/03/22	5	46.16	5	46.05	46.20	0	16,893	0.00%
2019/03/21	2	46.65	0	0.00	46.75	2	16,784	0.01%
2019/03/19	2	46.70	5	46.75	46.65	-3	16,896	-0.02%
2019/03/18	2	45.50	2	45.80	45.80	0	16,574	0.00%
2019/03/15	5	45.31	3	45.35	45.45	2	16,518	0.01%
2019/03/14	2	45.20	0	0.00	45.10	2	16,273	0.01%
2019/03/12	15	44.98	0	0.00	45.00	15	16,479	0.09%
2019/03/08	10	44.50	9	44.54	44.45	1	16,503	0.01%
2019/03/07	5	44.64	0	0.00	44.65	5	16,730	0.03%
2019/03/06	0	0.00	3	44.90	44.95	-3	16,792	-0.02%
2019/03/05	3	44.60	0	0.00	44.60	3	17,051	0.02%
2019/03/04	1	43.95	16	44.40	44.90	-15	17,057	-0.09%
2019/02/27	4	45.23	1	45.50	45.30	3	16,897	0.02%
2019/02/26	2	45.55	10	45.55	45.50	-8	16,689	-0.05%
2019/02/25	10	45.49	0	0.00	45.55	10	16,530	0.06%
2019/02/22	4	45.15	4	45.40	45.40	0	16,537	0.00%
2019/02/21	4	45.13	14	45.15	45.40	-10	16,449	-0.06%
2019/02/20	1	44.95	10	45.05	45.15	-9	16,347	-0.06%
2019/02/19	0	0.00	3	44.65	44.60	-3	16,200	-0.02%
2019/02/18	13	44.47	0	0.00	44.40	13	16,200	0.08%
2019/02/15	4	44.39	0	0.00	44.20	4	15,981	0.03%
2019/02/13	1	43.95	1	44.35	44.30	0	15,657	0.00%
2019/02/12	1	43.85	4	43.80	43.90	-3	15,578	-0.02%
2019/02/11	0	0.00	2	43.90	43.55	-2	15,524	-0.01%
2019/01/30	9	43.66	0	0.00	43.60	9	15,374	0.06%
2019/01/29	0	0.00	4	43.75	43.90	-4	15,060	-0.03%
2019/01/28	6	43.48	3	43.80	43.80	3	14,887	0.02%
2019/01/25	0	0.00	9	43.70	43.50	-9	14,644	-0.06%
2019/01/24	4	43.59	1	43.60	43.55	3	14,477	0.02%
2019/01/23	5	43.77	2	43.78	43.75	3	14,456	0.02%
2019/01/22	2	44.03	6	44.06	44.20	-4	14,399	-0.03%
2019/01/21	10	43.76	1	43.75	43.80	9	14,376	0.06%
2019/01/18	5	43.56	0	0.00	43.50	5	14,615	0.03%
2019/01/17	7	43.76	5	43.76	43.80	2	14,497	0.01%
2019/01/16	10	43.40	0	0.00	43.60	10	14,322	0.07%
2019/01/15	27	43.81	0	0.00	43.75	27	14,030	0.19%
2019/01/14	1	44.50	0	0.00	44.40	1	13,493	0.01%
2019/01/11	0	0.00	14	45.82	45.55	-14	13,412	-0.10%
2019/01/10	0	0.00	4	45.95	45.85	-4	13,374	-0.03%
2019/01/09	2	45.35	6	45.81	45.95	-4	13,385	-0.03%
2019/01/08	4	45.20	4	45.53	45.15	0	13,203	0.00%
2019/01/07	9	45.13	2	45.28	45.20	7	13,425	0.05%
2019/01/04	15	44.67	14	44.71	44.55	1	13,467	0.01%
2019/01/03	13	45.50	1	45.15	45.15	12	13,852	0.09%
2019/01/02	2	46.00	1	46.90	45.90	1	13,837	0.01%
2018/12/27	1	46.60	0	0.00	46.70	1	14,054	0.01%
2018/12/26	0	0.00	1	46.00	46.00	-1	14,215	-0.01%
2018/12/25	1	46.00	4	46.00	46.00	-3	14,341	-0.02%
2018/12/24	6	46.43	6	46.50	46.50	0	14,365	0.00%
2018/12/22	0	0.00	3	47.00	46.85	-3	14,281	-0.02%
2018/12/21	9	46.93	6	46.95	46.95	3	14,474	0.02%
2018/12/20	4	47.06	14	47.24	47.00	-10	14,426	-0.07%
2018/12/19	11	47.02	0	0.00	47.25	11	14,318	0.08%
2018/12/18	0	0.00	3	47.55	47.20	-3	14,270	-0.02%
2018/12/17	2	47.55	5	47.72	47.70	-3	14,372	-0.02%
2018/12/14	4	47.68	0	0.00	47.55	4	14,530	0.03%
2018/12/13	0	0.00	7	47.73	48.25	-7	14,376	-0.05%
2018/12/12	10	47.40	0	0.00	47.50	10	14,310	0.07%
2018/12/10	0	0.00	4	47.60	47.60	-4	13,959	-0.03%
2018/12/07	4	48.18	0	0.00	48.15	4	13,964	0.03%
2018/12/06	1	48.20	0	0.00	48.25	1	14,017	0.01%
2018/12/03	5	49.10	0	0.00	49.10	5	13,952	0.04%
2018/11/28	0	0.00	10	48.70	48.80	-10	13,485	-0.07%
2018/11/27	14	49.11	20	49.00	49.05	-6	13,178	-0.05%
2018/11/26	6	49.73	0	0.00	49.55	6	13,145	0.05%
2018/11/23	2	50.10	0	0.00	49.95	2	12,886	0.02%
2018/11/22	4	50.15	2	50.40	50.40	2	12,878	0.02%
2018/11/21	6	50.10	14	50.01	50.20	-8	12,886	-0.06%
2018/11/20	2	50.30	0	0.00	50.20	2	12,820	0.02%
2018/11/19	0	0.00	2	50.90	51.00	-2	12,871	-0.02%
2018/11/16	4	50.60	0	0.00	50.70	4	12,855	0.03%
2018/11/15	2	50.40	2	50.90	50.80	0	12,870	0.00%
2018/11/14	0	0.00	2	50.50	50.40	-2	12,904	-0.02%
2018/11/13	12	50.00	0	0.00	50.20	12	13,066	0.09%
2018/11/09	8	50.28	16	50.58	51.00	-8	13,173	-0.06%
2018/11/08	0	0.00	3	50.30	50.90	-3	13,006	-0.02%
2018/11/07	7	49.98	10	49.96	50.10	-3	12,859	-0.02%
2018/11/06	8	49.53	4	49.50	49.40	4	12,829	0.03%
2018/11/05	0	0.00	4	48.90	49.60	-4	12,791	-0.03%
2018/11/01	4	48.53	2	48.70	48.75	2	12,752	0.02%
2018/10/31	5	48.47	3	48.75	49.00	2	12,645	0.02%
2018/10/30	3	48.35	0	0.00	48.35	3	12,477	0.02%
2018/10/29	6	47.40	6	47.77	47.50	0	12,456	0.00%
2018/10/25	2	48.60	2	48.90	48.70	0	11,924	0.00%
2018/10/24	8	49.14	10	49.38	49.75	-2	11,850	-0.02%
2018/10/23	2	49.30	0	0.00	49.30	2	11,784	0.02%
2018/10/19	7	49.56	7	49.95	50.30	0	11,770	0.00%
2018/10/18	5	49.88	5	50.00	50.00	0	11,657	0.00%
2018/10/16	0	0.00	2	50.30	50.40	-2	11,549	-0.02%
2018/10/15	2	50.00	0	0.00	50.00	2	11,464	0.02%
2018/10/12	3	49.60	4	49.75	50.60	-1	11,252	-0.01%
2018/10/11	12	50.64	3	50.20	50.10	9	11,086	0.08%
2018/10/09	3	51.60	6	52.25	52.40	-3	10,544	-0.03%
2018/10/05	15	51.44	27	51.41	51.20	-12	10,408	-0.12%
2018/10/04	12	51.73	15	52.10	51.70	-3	10,304	-0.03%
2018/10/03	3	52.13	0	0.00	52.20	3	10,291	0.03%
2018/10/02	4	52.60	3	52.70	52.30	1	10,269	0.01%
2018/10/01	0	0.00	4	52.90	52.90	-4	10,328	-0.04%
2018/09/28	4	52.70	0	0.00	52.50	4	10,506	0.04%
2018/09/27	6	52.70	4	53.00	52.80	2	10,592	0.02%
2018/09/26	4	52.50	6	52.80	53.00	-2	10,649	-0.02%
2018/09/25	4	52.95	5	53.06	52.80	-1	10,913	-0.01%
2018/09/21	2	52.30	0	0.00	52.90	2	10,960	0.02%
2018/09/20	2	51.60	2	52.10	52.20	0	10,889	0.00%
2018/09/19	4	51.10	4	51.45	51.40	0	10,842	0.00%
2018/09/18	2	50.80	4	51.10	50.90	-2	11,020	-0.02%
2018/09/17	0	0.00	2	51.20	51.20	-2	11,188	-0.02%
2018/09/14	2	50.70	2	51.20	51.20	0	11,480	0.00%
2018/09/13	6	50.57	2	50.80	50.50	4	11,666	0.03%
2018/09/12	0	0.00	8	50.60	50.50	-8	11,881	-0.07%
2018/09/11	12	50.67	0	0.00	50.50	12	12,101	0.10%
2018/09/10	4	50.90	0	0.00	50.90	4	12,298	0.03%
2018/09/07	3	51.10	13	51.10	51.20	-10	12,596	-0.08%
2018/09/06	11	51.45	4	51.85	51.50	7	12,810	0.05%
2018/09/05	4	51.90	14	51.90	51.80	-10	12,909	-0.08%
2018/09/04	0	0.00	4	52.35	52.20	-4	13,047	-0.03%
2018/09/03	6	52.10	0	0.00	52.00	6	13,115	0.05%
2018/08/31	4	52.05	6	52.40	52.60	-2	13,234	-0.02%
2018/08/30	2	52.30	0	0.00	52.20	2	13,321	0.02%
2018/08/29	4	52.40	4	52.60	52.60	0	13,436	0.00%
2018/08/27	4	52.85	0	0.00	52.80	4	13,544	0.03%
2018/08/24	0	0.00	3	52.67	52.80	-3	13,597	-0.02%
2018/08/23	2	51.90	6	52.10	52.50	-4	13,990	-0.03%
2018/08/17	1	51.70	2	51.80	51.80	-1	14,160	-0.01%
2018/08/16	8	51.31	6	51.70	51.50	2	14,206	0.01%
2018/08/15	0	0.00	7	52.09	51.90	-7	14,205	-0.05%
2018/08/14	11.4	51.97	0	0.00	52.20	11.4	14,272	0.08%
2018/08/13	4	52.25	6	52.63	52.00	-2	14,288	-0.01%
2018/08/03	0	0.00	2	52.50	52.80	-2	15,364	-0.01%
2018/08/02	0	0.00	1	52.10	52.00	-1	15,476	-0.01%
2018/08/01	2	52.60	0	0.00	52.50	2	15,569	0.01%
2018/07/31	2	51.90	1	52.20	52.70	1	15,740	0.01%
2018/07/30	3	52.00	0	0.00	52.20	3	15,752	0.02%
2018/07/27	0	0.00	3	52.20	52.40	-3	15,788	-0.02%
2018/07/25	2	51.90	2.4	52.18	52.10	-0.4	15,854	0.00%
2018/07/24	4	52.10	3	52.10	52.10	1	15,828	0.01%
2018/07/23	2	52.30	2	52.50	52.30	0	15,984	0.00%
2018/07/17	0	0.00	2	52.20	52.20	-2	16,502	-0.01%
2018/07/16	2	52.00	2	52.30	52.00	0	16,561	0.00%
2018/07/13	5	52.04	2	52.20	52.20	3	16,748	0.02%
2018/07/12	4	51.40	2	51.30	52.10	2	16,800	0.01%
2018/07/11	2	50.90	2	51.20	51.20	0	16,811	0.00%
2018/07/10	2	51.90	0	0.00	51.80	2	16,672	0.01%
2018/07/06	6	50.93	0	0.00	51.00	6	16,592	0.04%
2018/07/05	2	51.50	4	51.25	51.40	-2	16,507	-0.01%
2018/07/04	2	51.80	0	0.00	51.90	2	16,616	0.01%
2018/07/03	2	52.20	0	0.00	52.10	2	16,535	0.01%
2018/06/27	0	0.00	4	52.90	52.80	-4	15,878	-0.03%
2018/06/26	2	53.10	5	53.42	53.00	-3	15,760	-0.02%
2018/06/25	2	55.80	0	0.00	55.60	2	15,534	0.01%
2018/06/21	5	55.76	0	0.00	55.90	5	15,020	0.03%
2018/06/20	7	54.96	7	55.80	55.50	0	14,998	0.00%
2018/06/19	0	0.00	7	54.70	55.00	-7	14,863	-0.05%
2018/06/15	2	54.50	4	55.20	55.30	-2	14,466	-0.01%
2018/06/14	3	54.70	0	0.00	54.50	3	14,169	0.02%
2018/06/12	2	55.10	2	55.30	55.10	0	14,001	0.00%
2018/06/11	0	0.00	64	55.01	55.40	-64	13,851	-0.46%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/07	5	55.00	30	54.90	55.00	-25	13,947	-0.18%
2018/06/06	0	0.00	4	54.65	54.90	-4	14,092	-0.03%
2018/06/05	2	53.80	4	54.25	54.30	-2	14,065	-0.01%
2018/06/04	14	53.68	0	0.00	54.00	14	14,053	0.10%
2018/05/29	3	53.80	6	54.20	54.10	-3	13,502	-0.02%
2018/05/28	0	0.00	13	54.10	54.10	-13	13,620	-0.10%
2018/05/25	6	54.07	0	0.00	53.90	6	13,719	0.04%
2018/05/24	2	54.10	6	54.43	54.20	-4	13,715	-0.03%
2018/05/23	4	54.35	0	0.00	54.00	4	13,761	0.03%
2018/05/22	2	54.70	0	0.00	54.70	2	13,826	0.01%
2018/05/21	0	0.00	4	54.90	55.00	-4	14,054	-0.03%
2018/05/18	6	54.63	0	0.00	54.40	6	14,155	0.04%
2018/05/17	61	55.06	6	55.07	54.90	55	14,267	0.39%
2018/05/16	4	54.55	6	54.83	54.90	-2	14,261	-0.01%
2018/05/15	4	54.60	0	0.00	54.00	4	14,402	0.03%
2018/05/14	17	54.92	4	54.90	55.00	13	14,737	0.09%
2018/05/11	0	0.00	5	53.84	54.60	-5	14,736	-0.03%
2018/05/10	6	53.53	0	0.00	53.30	6	14,429	0.04%
2018/05/09	6	53.53	0	0.00	53.60	6	14,315	0.04%
2018/05/08	0	0.00	41	53.13	53.50	-41	14,373	-0.29%
2018/05/07	0	0.00	29	53.27	53.00	-29	14,283	-0.20%
2018/05/04	0	0.00	6	52.90	52.80	-6	14,309	-0.04%
2018/05/03	2	53.20	4	53.30	52.90	-2	14,504	-0.01%
2018/05/02	4	53.25	2	53.50	53.50	2	14,600	0.01%
2018/04/30	3	53.57	2	53.90	53.50	1	14,691	0.01%
2018/04/27	94	53.48	2	53.30	53.50	92	14,774	0.62%
2018/04/26	4	52.30	12	52.55	52.80	-8	14,749	-0.05%
2018/04/25	14	51.97	4	52.40	52.20	10	14,567	0.07%
2018/04/24	2	52.50	4	52.75	52.50	-2	14,412	-0.01%
2018/04/23	2	52.20	6	52.57	52.50	-4	14,523	-0.03%
2018/04/19	4	52.05	10	52.56	52.90	-6	14,867	-0.04%
2018/04/18	14	51.87	0	0.00	52.00	14	14,751	0.09%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/16	2	52.60	6	52.90	52.50	-4	15,033	-0.03%
2018/04/13	2	52.70	0	0.00	52.80	2	15,106	0.01%
2018/04/12	4	53.23	4	53.50	53.30	0	15,314	0.00%
2018/04/11	4	53.30	7	53.53	53.30	-3	15,513	-0.02%
2018/04/10	7	53.27	0	0.00	53.00	7	15,594	0.04%
2018/04/09	2	52.20	4	52.35	53.00	-2	15,704	-0.01%
2018/04/03	2	52.00	0	0.00	52.00	2	15,783	0.01%
2018/04/02	0	0.00	2	52.60	52.50	-2	15,886	-0.01%
2018/03/31	2	52.00	2	52.20	52.50	0	15,982	0.00%
2018/03/30	2	51.90	4	52.25	51.90	-2	16,053	-0.01%
2018/03/29	4	52.00	0	0.00	51.80	4	16,036	0.02%
2018/03/23	5	52.60	8	52.60	52.20	-3	16,204	-0.02%
2018/03/22	6	53.50	2	53.90	53.40	4	16,228	0.02%
2018/03/21	2	53.40	0	0.00	53.40	2	16,072	0.01%
2018/03/20	2	53.20	0	0.00	53.20	2	16,284	0.01%
2018/03/12	0	0.00	6	54.27	54.50	-6	16,673	-0.04%
2018/03/09	4	52.35	0	0.00	52.00	4	16,714	0.02%
2018/03/08	2	52.40	0	0.00	52.40	2	17,459	0.01%
2018/02/12	0	0.00	1	53.40	53.00	-1	22,058	0.00%
2018/02/02	0	0.00	6	54.73	54.70	-6	21,222	-0.03%
2018/02/01	4	54.80	4	55.15	54.80	0	21,287	0.00%
2018/01/31	3	54.00	6	54.40	54.60	-3	21,223	-0.01%
2018/01/30	4	54.80	2	55.00	54.40	2	21,082	0.01%
2018/01/29	3	55.00	0	0.00	55.20	3	21,006	0.01%
2018/01/26	4	54.70	0	0.00	54.70	4	20,866	0.02%
2018/01/25	0	0.00	0.1	55.50	55.60	-0.1	20,658	0.00%
2018/01/10	0	0.00	3.4	56.02	55.60	-3.4	20,285	-0.02%
2018/01/05	2	55.30	2	55.60	55.70	0	19,793	0.00%
2018/01/03	0	0.00	6	55.10	55.20	-6	19,635	-0.03%