國泰金 (2882)-元大-南勢角券商分點個股進出

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
68.4
漲跌
▼0.2
漲幅
-0.29%
成交量
19,988張
產業
上市金融類股
2602人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元大-南勢角券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南勢角券商分點個股進出
元大-南勢角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
2024/12/11	0.1	68.20	0	68.80	68.40	0	23,310	0.00%
2024/12/10	0.1	68.60	0	0.00	68.60	0.1	23,290	0.00%
2024/12/03	0	0.00	6.2	68.49	68.90	-6.2	24,468	-0.03%
2024/12/02	0	0.00	2	67.00	67.60	-2	24,243	-0.01%
2024/11/29	2.2	65.59	1	65.10	65.70	1.1	24,434	0.00%
2024/11/28	0	66.50	10	66.20	66.30	-10	24,550	-0.04%
2024/11/27	2	66.60	0.1	67.00	66.50	1.9	24,579	0.01%
2024/11/26	0.1	66.90	0	0.00	67.40	0.1	24,594	0.00%
2024/11/22	0	0.00	1	66.90	66.80	-1	24,744	0.00%
2024/11/21	0.1	66.70	1	66.50	66.60	-1	24,579	0.00%
2024/11/20	12	67.18	0	0.00	67.40	12	24,346	0.05%
2024/11/19	0	0.00	2	67.00	67.70	-2	24,226	-0.01%
2024/11/15	2	67.40	0	0.00	66.90	2	24,123	0.01%
2024/11/13	3.1	66.80	0	0.00	66.80	3.1	24,201	0.01%
2024/11/12	2.4	67.62	1	67.70	67.50	1.4	24,046	0.01%
2024/11/11	2.1	68.41	5	68.70	68.70	-2.9	23,709	-0.01%
2024/11/08	0	0.00	0	69.87	69.50	0	23,829	0.00%
2024/11/07	0.5	69.50	5	69.86	69.80	-4.5	24,388	-0.02%
2024/11/04	0.5	69.30	1.1	69.21	69.60	-0.6	25,413	0.00%
2024/11/01	0.1	67.80	0	0.00	68.60	0.1	26,083	0.00%
2024/10/30	0	0.00	0.7	68.64	68.90	-0.7	26,128	0.00%
2024/10/29	3.1	68.30	0	0.00	68.50	3.1	26,282	0.01%
2024/10/28	0	0.00	12	69.37	69.30	-12	26,235	-0.05%
2024/10/25	0	0.00	1	68.30	69.00	-1	26,227	0.00%
2024/10/23	0	0.00	0	69.20	69.20	0	26,893	0.00%
2024/10/22	1	68.80	0	0.00	69.30	1	26,964	0.00%
2024/10/21	2	68.40	0	0.00	68.30	2	27,316	0.01%
2024/10/18	5.5	69.86	9.3	69.85	69.80	-3.8	27,546	-0.01%
2024/10/17	0	0.00	0	68.20	68.60	0	27,646	0.00%
2024/10/16	9.5	68.12	0	0.00	67.80	9.5	28,065	0.03%
2024/10/15	1.3	68.30	12	68.64	68.80	-10.8	28,259	-0.04%
2024/10/14	11	67.31	0	0.00	67.70	11	28,342	0.04%
2024/10/09	0	0.00	2	68.40	67.80	-2	29,686	-0.01%
2024/10/07	0	0.00	1.1	67.79	68.00	-1.1	30,502	0.00%
2024/10/04	0	0.00	21	66.48	66.00	-21	30,706	-0.07%
2024/10/01	5	66.50	0	0.00	66.70	5	30,936	0.02%
2024/09/30	0	0.00	30.1	67.44	66.50	-30.1	31,642	-0.10%
2024/09/27	3	67.07	12.5	67.34	67.50	-9.5	32,531	-0.03%
2024/09/26	0	0.00	3.8	68.36	68.30	-3.8	32,345	-0.01%
2024/09/25	0	0.00	15.1	66.93	67.10	-15.1	32,742	-0.05%
2024/09/24	1.5	66.07	14	66.04	66.30	-12.5	33,013	-0.04%
2024/09/20	0	0.00	17.1	64.71	64.70	-17.1	33,368	-0.05%
2024/09/19	5	64.00	18.4	64.35	64.80	-13.4	33,208	-0.04%
2024/09/18	30	63.10	0	0.00	63.20	30	33,076	0.09%
2024/09/16	0	0.00	5	62.80	63.10	-5	33,602	-0.01%
2024/09/13	2	63.00	0	0.00	63.20	2	34,168	0.01%
2024/09/12	1	62.70	0	0.00	62.90	1	34,410	0.00%
2024/09/11	2	62.60	0	0.00	62.50	2	34,555	0.01%
2024/09/10	0	0.00	20	62.50	62.60	-20	34,570	-0.06%
2024/09/09	9	62.40	0	0.00	62.50	9	34,634	0.03%
2024/09/06	0	0.00	1.1	63.11	63.50	-1.1	34,688	0.00%
2024/09/04	30	61.57	11	61.88	61.60	19	35,122	0.05%
2024/09/02	0	0.00	154.1	64.39	64.70	-154.1	35,440	-0.43%	大賣/鉅額交易
2024/08/30	60	63.20	0	63.10	63.50	60	35,175	0.17%
2024/08/28	31	62.89	7	63.37	63.50	24	35,037	0.07%
2024/08/27	67.4	62.90	1.1	63.01	63.10	66.3	35,592	0.19%
2024/08/26	0.1	64.00	120.8	63.26	63.90	-120.7	35,737	-0.34%	大賣/鉅額交易
2024/08/22	0.1	61.10	0	0.00	61.40	0.1	36,129	0.00%
2024/08/21	0	0.00	8	61.79	61.90	-8	36,240	-0.02%
2024/08/20	37.1	61.53	0	61.60	61.70	37	36,204	0.10%
2024/08/19	10.1	62.30	0	0.00	62.30	10.1	36,303	0.03%
2024/08/16	0	0.00	8	62.75	63.00	-8	36,294	-0.02%
2024/08/15	10.2	61.72	0.2	62.10	61.60	10	36,204	0.03%
2024/08/14	3	62.07	15	61.85	61.90	-12	36,250	-0.03%
2024/08/13	19	60.99	5	61.10	61.30	14	36,302	0.04%
2024/08/12	24.3	60.78	0.6	61.00	61.00	23.6	36,958	0.06%
2024/08/09	9.6	60.92	6	61.20	60.50	3.6	37,786	0.01%
2024/08/08	3.1	57.87	45	57.90	57.80	-41.9	37,547	-0.11%
2024/08/07	3.3	56.53	45.1	58.10	58.60	-41.8	38,115	-0.11%
2024/08/06	62	56.21	2	56.10	56.10	60	39,274	0.15%
2024/08/05	14.4	56.89	3.5	57.40	55.60	10.9	39,111	0.03%
2024/08/02	0	0.00	1	61.30	61.30	-1	38,224	0.00%
2024/08/01	4	62.85	19	62.77	62.80	-15	38,033	-0.04%
2024/07/31	2	62.55	1.1	62.49	62.40	0.9	38,121	0.00%
2024/07/30	1	61.60	0	0.00	61.70	1	38,061	0.00%
2024/07/29	5	62.20	1	62.30	62.70	4	38,090	0.01%
2024/07/26	0	0.00	1	61.30	61.50	-1	38,182	0.00%
2024/07/23	13	61.38	1	60.81	61.50	12	38,469	0.03%
2024/07/22	1.1	60.73	29.1	60.83	60.00	-28	38,329	-0.07%
2024/07/19	6.2	62.34	12.4	62.76	62.60	-6.3	37,857	-0.02%
2024/07/18	0.1	64.00	24	63.72	64.20	-23.9	37,382	-0.06%
2024/07/17	63	65.70	0	65.80	65.30	63	36,835	0.17%
2024/07/16	5	65.30	5	65.36	65.40	0	36,552	0.00%
2024/07/15	10	65.40	4	64.65	65.00	6	36,512	0.02%
2024/07/12	12	65.43	11	65.29	65.70	1	36,287	0.00%
2024/07/11	19.2	64.94	4.3	65.69	65.50	14.9	35,940	0.04%
2024/07/10	8	63.03	4.1	63.33	63.60	3.9	35,266	0.01%
2024/07/09	0	0.00	10.2	62.69	62.10	-10.2	34,893	-0.03%
2024/07/08	3.1	61.63	9.7	62.09	62.30	-6.7	34,605	-0.02%
2024/07/05	5	61.10	1	61.10	61.30	4	34,651	0.01%
2024/07/04	5	61.17	32	61.83	60.70	-27	34,497	-0.08%
2024/07/03	1.5	60.67	83.1	60.33	61.50	-81.6	34,232	-0.24%
2024/07/02	1	58.40	0	58.10	58.20	1	33,097	0.00%
2024/07/01	14.1	57.58	2	57.50	58.10	12.1	33,019	0.04%
2024/06/28	28	58.98	2	59.30	59.00	26	32,062	0.08%
2024/06/27	1.5	58.53	16	58.51	59.10	-14.5	31,576	-0.05%
2024/06/26	84.1	59.80	1	59.80	59.50	83.1	31,070	0.27%
2024/06/25	4	60.10	20	60.30	60.50	-16	30,648	-0.05%
2024/06/24	0.1	60.10	17	60.35	60.30	-17	30,315	-0.06%
2024/06/21	20	60.10	5	60.20	60.10	15	30,135	0.05%
2024/06/20	1.1	59.66	17	59.89	60.10	-15.9	29,779	-0.05%
2024/06/19	13.1	58.42	47.4	59.14	59.00	-34.3	29,664	-0.12%
2024/06/18	17	58.41	8	58.16	58.90	9	29,908	0.03%
2024/06/17	15.2	57.57	0.2	57.61	57.50	15	29,757	0.05%
2024/06/14	0	0.00	2	58.00	58.20	-2	29,773	-0.01%
2024/06/13	3	58.23	3	58.17	58.10	0	29,821	0.00%
2024/06/12	42.1	58.06	19	58.10	57.90	23.1	30,391	0.08%
2024/06/11	23	59.03	2.5	58.72	58.70	20.5	31,116	0.07%
2024/06/07	0	0.00	0	58.00	58.20	0	30,880	0.00%
2024/06/06	1	57.00	33.3	57.14	57.50	-32.3	31,074	-0.10%
2024/06/05	0	0.00	10	56.50	56.50	-10	31,223	-0.03%
2024/06/04	0.2	56.26	1	56.30	56.40	-0.9	31,647	0.00%
2024/06/03	1.1	56.50	6	56.60	56.70	-5	31,675	-0.02%
2024/05/30	0	0.00	1	56.10	55.60	-1	31,098	0.00%
2024/05/29	43	55.77	2	55.70	55.60	41	30,827	0.13%
2024/05/28	0.2	56.73	1.1	56.50	56.80	-1	30,409	0.00%
2024/05/27	0	0.00	14.2	55.80	55.60	-14.2	30,154	-0.05%
2024/05/24	1	54.90	0	0.00	54.90	1	30,085	0.00%
2024/05/23	15.5	54.81	0	0.00	54.80	15.5	30,107	0.05%
2024/05/22	0	0.00	16	55.98	56.00	-16	29,852	-0.05%
2024/05/21	21.2	55.07	1	55.20	55.40	20.2	29,708	0.07%
2024/05/20	1.2	56.80	1.1	56.18	56.00	0	29,367	0.00%
2024/05/17	0.2	56.40	0	0.00	56.40	0.2	29,208	0.00%
2024/05/16	0	0.00	52	57.00	56.40	-52	29,050	-0.18%
2024/05/15	1.5	56.70	267	56.73	56.60	-265.5	28,227	-0.94%	大賣/鉅額交易
2024/05/14	1	54.30	0	0.00	54.30	1	27,245	0.00%
2024/05/13	15	55.40	9.1	55.29	55.10	5.9	26,962	0.02%
2024/05/10	7.5	54.19	217.2	55.05	55.50	-209.7	26,191	-0.80%	大賣/鉅額交易
2024/05/09	0	0.00	19.1	51.73	51.70	-19.1	24,534	-0.08%
2024/05/08	0	0.00	0.5	50.80	50.90	-0.5	24,131	0.00%
2024/05/07	0	0.00	3	50.70	50.90	-3	24,147	-0.01%
2024/05/06	0.5	50.70	9	51.00	50.90	-8.5	24,031	-0.04%
2024/05/02	2	50.40	2	50.35	50.30	0	23,703	0.00%
2024/04/30	2.5	50.72	6	50.78	50.50	-3.5	23,517	-0.01%
2024/04/29	6	50.37	4.1	50.40	50.80	1.9	23,098	0.01%
2024/04/25	5	48.50	0	0.00	48.55	5	22,428	0.02%
2024/04/24	1	49.35	5	49.20	49.25	-4	22,385	-0.02%
2024/04/22	0	0.00	6	48.33	48.40	-6	22,828	-0.03%
2024/04/19	3	47.47	0.1	47.45	47.45	2.9	22,753	0.01%
2024/04/18	2	47.95	0	0.00	48.45	2	22,431	0.01%
2024/04/17	2	47.83	0	0.00	47.90	2	22,340	0.01%
2024/04/16	2	47.90	1	47.75	47.85	1	22,176	0.00%
2024/04/15	0	48.90	0	0.00	48.95	0	21,808	0.00%
2024/04/12	0.5	49.33	0	0.00	49.05	0.5	21,657	0.00%
2024/04/11	2	49.70	0.4	49.58	49.70	1.6	21,353	0.01%
2024/04/10	0.1	49.02	4	48.95	48.75	-3.9	20,845	-0.02%
2024/04/09	1	49.20	2.2	49.13	49.45	-1.2	20,642	-0.01%
2024/04/08	0.2	48.25	0	0.00	48.35	0.2	20,144	0.00%
2024/04/03	1.2	48.51	0	0.00	48.05	1.2	20,142	0.01%
2024/04/02	0	0.00	8	48.80	48.95	-8	20,059	-0.04%
2024/04/01	0	0.00	3	48.93	48.95	-3	20,092	-0.01%
2024/03/28	1	48.10	5.6	48.06	48.25	-4.6	19,806	-0.02%
2024/03/26	0	0.00	1	48.10	48.35	-1	19,800	-0.01%
2024/03/25	3	47.88	0.5	48.10	48.10	2.5	19,822	0.01%
2024/03/22	1	48.35	0.1	48.25	48.55	0.9	19,755	0.00%
2024/03/21	0	0.00	4.3	48.31	48.55	-4.3	19,329	-0.02%
2024/03/20	6	47.77	4	47.69	47.50	2	19,083	0.01%
2024/03/19	1	47.35	1	47.85	47.75	0	19,384	0.00%
2024/03/18	0	0.00	2	47.55	47.55	-2	19,301	-0.01%
2024/03/15	4.3	47.69	18.2	47.49	47.65	-13.9	19,158	-0.07%
2024/03/14	2.1	48.02	7	48.01	48.30	-4.9	18,269	-0.03%
2024/03/13	8	46.60	2.2	46.74	46.80	5.8	17,370	0.03%
2024/03/12	2	46.13	1	46.35	46.50	1	17,141	0.01%
2024/03/11	3	46.20	12	46.16	46.05	-9	16,726	-0.05%
2024/03/08	6.3	45.09	3.5	45.16	45.30	2.8	16,215	0.02%
2024/03/07	1	44.85	0.1	44.65	44.85	0.9	15,741	0.01%
2024/03/06	1.1	44.61	1	44.90	44.55	0.1	15,652	0.00%
2024/03/05	3.2	44.70	1	44.65	44.65	2.2	15,917	0.01%
2024/03/04	0	0.00	4	44.80	44.65	-4	15,905	-0.03%
2024/03/01	3	44.75	0	0.00	44.65	3	15,930	0.02%
2024/02/29	0	0.00	1	44.75	45.05	-1	15,994	-0.01%
2024/02/27	1	44.40	0	0.00	44.30	1	15,657	0.01%
2024/02/26	3.1	44.30	0	0.00	44.30	3.1	15,576	0.02%
2024/02/23	1	44.55	0	0.00	44.45	1	15,466	0.01%
2024/02/22	2	44.70	0	0.00	44.90	2	15,679	0.01%
2024/02/21	7	44.82	1	44.85	44.75	6	15,691	0.04%
2024/02/20	3.1	45.07	0	0.00	45.10	3.1	15,713	0.02%
2024/02/19	6	44.97	1	45.00	45.00	5	15,792	0.03%
2024/02/05	0.1	43.85	0	0.00	43.90	0.1	15,847	0.00%
2024/02/02	2	44.25	0.1	44.30	44.10	1.9	15,646	0.01%
2024/01/30	0.5	44.28	0	0.00	43.90	0.5	15,388	0.00%
2024/01/29	1	44.40	0	0.00	44.40	1	15,324	0.01%
2024/01/26	1	44.50	0	0.00	44.50	1	15,340	0.01%
2024/01/25	0.2	44.30	0	0.00	44.35	0.2	15,366	0.00%
2024/01/23	0	0.00	0.2	44.00	44.20	-0.2	15,272	0.00%
2024/01/22	1	43.85	0	43.95	43.85	1	15,315	0.01%
2024/01/19	0	0.00	1	43.30	43.80	-1	15,261	-0.01%
2024/01/18	0.4	43.40	0	0.00	43.30	0.4	15,132	0.00%
2024/01/17	203.5	43.65	2	43.55	43.30	201.5	14,958	1.35%	大買/鉅額交易
2024/01/16	1.2	43.92	0	0.00	44.00	1.2	14,499	0.01%
2024/01/15	3	44.53	0	0.00	44.45	3	14,262	0.02%
2024/01/12	1	44.50	0.4	44.60	44.50	0.6	14,417	0.00%
2024/01/11	5.3	44.65	0	0.00	44.60	5.3	14,442	0.04%
2024/01/09	1	44.85	0.1	45.05	44.75	0.9	14,551	0.01%
2024/01/08	0	0.00	0.1	45.05	45.10	-0.1	14,471	0.00%
2024/01/03	4.2	44.95	0	0.00	44.95	4.2	14,958	0.03%
2023/12/29	24	45.55	0	0.00	45.75	24	14,897	0.16%
2023/12/28	5.1	45.45	1	45.45	45.80	4.1	15,058	0.03%
2023/12/27	27	45.45	0	0.00	45.45	27	15,076	0.18%
2023/12/22	0.4	44.80	0	0.00	44.65	0.4	15,129	0.00%
2023/12/21	1.1	44.71	0	0.00	44.70	1.1	15,143	0.01%
2023/12/20	2	44.88	0	0.00	44.85	2	15,167	0.01%
2023/12/19	2	44.90	0	0.00	44.90	2	15,132	0.01%
2023/12/18	0	0.00	8.6	45.46	45.50	-8.6	15,242	-0.06%
2023/12/14	0.1	45.70	9.3	45.76	45.90	-9.3	15,090	-0.06%
2023/12/13	6.1	44.64	0	0.00	44.70	6.1	14,626	0.04%
2023/12/12	2.1	44.70	0	0.00	44.75	2.1	14,668	0.01%
2023/12/11	3.1	44.80	4	44.85	44.85	-0.9	14,610	-0.01%
2023/12/08	2	44.88	0	0.00	44.85	2	14,513	0.01%
2023/12/07	5	45.01	0	0.00	45.00	5	14,380	0.03%
2023/12/06	1	45.50	0	0.00	45.45	1	14,160	0.01%
2023/12/05	3	45.48	0	0.00	45.55	3	14,051	0.02%
2023/12/04	4	46.14	0	0.00	46.25	4	13,799	0.03%
2023/12/01	2	45.95	0	0.00	46.05	2	13,838	0.01%
2023/11/22	0	0.00	1	46.20	46.30	-1	13,527	-0.01%
2023/11/21	0.4	46.14	13	46.21	46.15	-12.6	13,506	-0.09%
2023/11/20	0	0.00	2	45.68	45.70	-2	13,372	-0.01%
2023/11/17	1	45.90	1	45.85	45.80	0	13,436	0.00%
2023/11/15	0.3	45.60	0	0.00	45.75	0.3	13,178	0.00%
2023/11/14	0.3	45.49	0	0.00	45.45	0.3	12,979	0.00%
2023/11/13	1	45.70	2	45.35	45.25	-1	12,936	-0.01%
2023/11/10	0	0.00	1	44.95	44.95	-1	12,999	-0.01%
2023/11/08	0.2	45.05	0	0.00	45.05	0.2	13,393	0.00%
2023/11/03	0	0.00	4	45.15	45.35	-4	13,730	-0.03%
2023/11/02	0	0.00	3	44.90	44.85	-3	13,962	-0.02%
2023/10/31	0	0.00	3	44.05	43.90	-3	14,171	-0.02%
2023/10/30	0	0.00	1.1	43.85	43.95	-1.1	14,634	-0.01%
2023/10/26	7	43.85	0	0.00	43.85	7	15,462	0.05%
2023/10/25	1	44.15	0	0.00	44.15	1	15,491	0.01%
2023/10/24	0.2	44.15	0	0.00	44.15	0.2	15,975	0.00%
2023/10/19	0	45.15	0	0.00	45.10	0	16,017	0.00%
2023/10/17	1	45.50	0	0.00	45.25	1	15,862	0.01%
2023/10/16	0	0.00	2	45.20	45.50	-2	16,036	-0.01%
2023/10/13	1	45.40	3	45.42	45.30	-2	16,348	-0.01%
2023/10/12	0	0.00	1	46.05	46.15	-1	16,565	-0.01%
2023/10/05	3	43.60	0	0.00	44.05	3	16,381	0.02%
2023/10/04	2.3	43.64	2	43.60	43.55	0.3	16,486	0.00%
2023/10/03	1	44.15	0	0.00	44.00	1	16,314	0.01%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/25	33	44.80	0	0.00	44.85	33	16,456	0.20%
2023/09/21	0.3	44.85	3	45.25	44.90	-2.7	16,526	-0.02%
2023/09/20	2	46.15	0	0.00	45.70	2	16,348	0.01%
2023/09/19	0	0.00	2	46.40	46.35	-2	16,310	-0.01%
2023/09/15	0	0.00	0.2	46.70	46.65	-0.2	16,421	0.00%
2023/09/14	1	46.75	0	0.00	46.90	1	16,289	0.01%
2023/09/13	0	0.00	2	46.60	46.75	-2	16,345	-0.01%
2023/09/11	0	46.15	0.3	46.20	46.55	-0.2	16,620	0.00%
2023/09/08	1	46.20	0.1	46.05	46.30	0.9	16,744	0.01%
2023/09/06	0.5	45.95	2	45.75	45.80	-1.5	17,246	-0.01%
2023/09/01	1	46.65	0	0.00	46.60	1	18,058	0.01%
2023/08/31	5	45.75	0	0.00	45.60	5	17,967	0.03%
2023/08/30	0	0.00	2	46.10	46.10	-2	18,138	-0.01%
2023/08/29	0	0.00	2	45.78	46.05	-2	18,240	-0.01%
2023/08/25	0.1	44.60	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	0.3	44.35	0	0.00	44.65	0.3	19,716	0.00%
2023/08/18	0.3	45.15	0	0.00	45.20	0.3	20,446	0.00%
2023/08/17	2	44.65	1	45.15	45.30	1	20,594	0.00%
2023/08/16	2.2	45.14	3	45.00	45.10	-0.8	20,645	0.00%
2023/08/15	1	45.30	0	0.00	45.40	1	21,046	0.00%
2023/08/14	2	45.28	0.3	45.40	45.40	1.7	21,344	0.01%
2023/08/11	2	46.60	1	46.95	46.45	1	21,395	0.00%
2023/08/10	0	0.00	7	46.57	46.60	-7	21,437	-0.03%
2023/08/09	0	0.00	2	46.45	46.45	-2	21,514	-0.01%
2023/08/08	0	0.00	5	47.01	47.05	-5	21,727	-0.02%
2023/08/07	0	0.00	3	46.50	46.45	-3	21,777	-0.01%
2023/08/04	0	0.00	2.1	46.52	46.30	-2.1	21,795	-0.01%
2023/08/02	2.6	46.26	0.3	46.65	46.20	2.3	21,721	0.01%
2023/08/01	0	0.00	21.2	46.76	47.25	-21.2	21,359	-0.10%
2023/07/31	0	0.00	20	45.80	45.75	-20	20,808	-0.10%
2023/07/27	6.2	45.78	1	45.95	46.00	5.2	20,452	0.03%
2023/07/26	0	0.00	8	45.35	45.35	-8	20,136	-0.04%
2023/07/25	0	0.00	1	44.50	44.55	-1	19,903	-0.01%
2023/07/24	1	44.05	0	0.00	44.20	1	19,925	0.01%
2023/07/21	0	0.00	1	44.50	44.40	-1	20,007	0.00%
2023/07/20	0.1	44.75	0	0.00	44.75	0.1	20,025	0.00%
2023/07/18	0.1	45.00	17.3	45.01	45.05	-17.2	19,807	-0.09%
2023/07/17	0	0.00	6.2	44.90	45.00	-6.2	19,538	-0.03%
2023/07/14	0	0.00	2.9	44.00	44.10	-2.9	19,244	-0.02%
2023/07/13	9	43.74	0	0.00	43.60	9	19,219	0.05%
2023/07/12	1.1	43.85	0	0.00	44.00	1.1	19,104	0.01%
2023/07/11	0.5	43.60	5	43.66	43.60	-4.5	19,068	-0.02%
2023/07/10	0.5	42.80	1	42.71	42.65	-0.6	19,014	0.00%
2023/07/07	1	42.15	1.3	42.10	42.25	-0.3	18,995	0.00%
2023/07/06	17	42.86	0	0.00	42.50	17	18,948	0.09%
2023/07/05	0	0.00	2	43.35	43.20	-2	18,679	-0.01%
2023/07/04	4.2	43.15	0	0.00	43.05	4.2	18,804	0.02%
2023/06/30	1.9	43.26	0	0.00	43.15	1.9	19,065	0.01%
2023/06/29	1.4	43.53	0.1	43.70	43.40	1.3	19,023	0.01%
2023/06/28	3.1	43.52	0.1	43.66	43.65	3	18,959	0.02%
2023/06/27	0.1	44.14	0	0.00	44.15	0.1	18,865	0.00%
2023/06/26	1	44.01	0	0.00	44.05	1	18,810	0.01%
2023/06/21	1	44.25	0	0.00	44.40	1	18,796	0.01%
2023/06/20	0	0.00	1	44.35	44.35	-1	18,939	-0.01%
2023/06/19	1	43.85	0	0.00	43.90	1	19,245	0.01%
2023/06/16	1.5	44.10	0	0.00	43.90	1.5	19,296	0.01%
2023/06/15	0	0.00	1	44.60	44.35	-1	19,510	-0.01%
2023/06/14	2	44.63	1	44.25	44.60	1	19,815	0.01%
2023/06/13	1.2	44.08	0	0.00	44.10	1.2	20,165	0.01%
2023/06/12	12.2	44.10	0	0.00	44.05	12.2	20,040	0.06%
2023/06/09	4	44.46	0.9	44.60	44.60	3.1	20,220	0.02%
2023/06/08	10.5	44.59	15	44.70	44.60	-4.5	20,265	-0.02%
2023/06/07	2	45.10	0	0.00	45.40	2	20,307	0.01%
2023/06/06	0	0.00	4	45.19	45.25	-4	20,210	-0.02%
2023/06/05	4.2	45.41	6	45.37	45.25	-1.8	20,213	-0.01%
2023/06/02	1	44.20	0	0.00	44.45	1	19,891	0.01%
2023/06/01	3.6	44.01	0	0.00	44.00	3.6	19,911	0.02%
2023/05/31	0	44.50	1	44.50	44.30	-1	19,733	0.00%
2023/05/30	2.1	44.77	0	0.00	44.50	2.1	18,585	0.01%
2023/05/29	0	0.00	1	45.20	44.75	-1	18,760	-0.01%
2023/05/26	0	0.00	1	43.95	43.90	-1	18,509	-0.01%
2023/05/25	1	44.25	2	44.20	44.05	-1	18,466	-0.01%
2023/05/24	1	44.50	2	44.48	44.80	-1	18,428	-0.01%
2023/05/23	1	45.00	2.3	44.85	44.80	-1.3	18,451	-0.01%
2023/05/22	0	0.00	10.6	45.20	45.15	-10.6	18,615	-0.06%
2023/05/19	4	44.99	2.9	44.94	45.15	1.1	18,867	0.01%
2023/05/18	5	44.40	4	44.31	44.40	1	18,393	0.01%
2023/05/17	0	43.50	3.3	43.71	43.95	-3.3	18,294	-0.02%
2023/05/16	0	0.00	15	43.52	43.60	-15	18,227	-0.08%
2023/05/15	0	0.00	3	43.03	43.35	-3	18,107	-0.02%
2023/05/12	10	42.90	3	43.07	42.65	7	18,034	0.04%
2023/05/11	2	43.55	6	43.47	43.70	-4	17,729	-0.02%
2023/05/10	0	43.10	0	0.00	43.05	0	17,471	0.00%
2023/05/09	0	0.00	2	43.10	43.50	-2	17,476	-0.01%
2023/05/08	11	42.75	0	0.00	43.05	11	17,565	0.06%
2023/05/05	0.9	42.65	0	0.00	42.65	0.9	17,742	0.01%
2023/05/03	0	0.00	3	42.20	42.40	-3	18,694	-0.02%
2023/05/02	3.1	42.00	0	0.00	42.50	3.1	19,081	0.02%
2023/04/28	1	42.05	0	0.00	42.45	1	19,559	0.01%
2023/04/27	0.1	42.30	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	2.1	42.23	0	0.00	42.35	2.1	19,928	0.01%
2023/04/25	0	0.00	1	42.85	42.60	-1	20,081	0.00%
2023/04/24	6	42.56	1	42.55	42.65	5	20,163	0.02%
2023/04/21	2.2	42.60	0	0.00	42.70	2.2	20,326	0.01%
2023/04/19	1.2	42.98	0	0.00	42.75	1.2	21,138	0.01%
2023/04/18	0	0.00	3	43.08	43.10	-3	21,287	-0.01%
2023/04/17	13	43.12	0	0.00	43.20	13	21,528	0.06%
2023/04/14	0	0.00	4	42.95	43.15	-4	21,676	-0.02%
2023/04/13	1	42.60	1	42.55	42.60	0	21,991	0.00%
2023/04/12	3	42.85	1.1	42.85	42.95	1.9	23,366	0.01%
2023/04/10	10	42.50	3.4	42.50	42.55	6.6	23,472	0.03%
2023/04/07	0	0.00	1	42.30	42.25	-1	23,431	0.00%
2023/04/06	1.2	41.68	0	0.00	42.00	1.2	23,302	0.01%
2023/03/30	1	41.50	0	41.70	41.60	1	23,594	0.00%
2023/03/29	0	41.75	2	41.65	41.85	-2	23,677	-0.01%
2023/03/28	0	0.00	1	41.65	41.55	-1	23,992	0.00%
2023/03/27	0.1	41.15	0.1	41.35	41.35	0	24,166	0.00%
2023/03/22	1	41.35	0	0.00	41.35	1	24,551	0.00%
2023/03/21	20.5	40.51	0.1	41.00	40.75	20.4	24,426	0.08%
2023/03/20	82.5	40.20	4.7	40.24	40.20	77.9	24,598	0.32%
2023/03/17	0	0.00	8.4	40.82	41.00	-8.4	24,387	-0.03%
2023/03/16	15.9	40.66	3	40.66	40.50	12.9	24,373	0.05%
2023/03/15	8.1	41.75	2	41.70	41.50	6.1	24,276	0.03%
2023/03/14	3.1	41.61	0	0.00	41.55	3.1	24,661	0.01%
2023/03/13	7	42.26	0	0.00	42.30	7	24,935	0.03%
2023/03/10	6.2	42.82	0	0.00	42.70	6.2	25,078	0.02%
2023/03/09	0.1	43.60	1	43.60	43.65	-1	25,129	0.00%
2023/03/08	2.1	43.51	0	0.00	43.75	2.1	25,940	0.01%
2023/03/07	0.9	43.75	1	43.75	43.75	-0.1	26,525	0.00%
2023/03/03	3.1	42.95	0	0.00	42.90	3.1	26,792	0.01%
2023/03/02	3.5	42.84	2	43.00	43.00	1.5	26,977	0.01%
2023/03/01	3.6	43.17	1	42.70	42.75	2.6	27,137	0.01%
2023/02/24	1	43.30	1.1	43.40	43.45	-0.1	26,962	0.00%
2023/02/23	0	0.00	2	43.38	43.30	-2	26,909	-0.01%
2023/02/22	10	43.40	0	0.00	43.35	10	26,842	0.04%
2023/02/21	4.1	43.82	0	0.00	43.85	4.1	26,799	0.02%
2023/02/20	0.2	44.33	5	44.35	44.45	-4.9	26,879	-0.02%
2023/02/17	0.1	43.80	7	43.91	44.00	-7	26,840	-0.03%
2023/02/16	5	43.00	0	0.00	43.05	5	26,950	0.02%
2023/02/15	1.1	42.99	0	0.00	42.95	1.1	27,722	0.00%
2023/02/10	2	42.55	0	42.65	42.65	2	27,777	0.01%
2023/02/09	2	42.70	0	0.00	42.60	2	27,815	0.01%
2023/02/08	0	0.00	11.2	42.86	42.85	-11.2	27,871	-0.04%
2023/02/07	0	0.00	0	43.00	42.80	0	27,990	0.00%
2023/02/06	0	42.95	0	0.00	42.65	0	28,020	0.00%
2023/02/03	3.2	43.36	0	43.65	43.30	3.1	27,859	0.01%
2023/02/02	2	43.95	10.5	43.70	44.05	-8.5	27,739	-0.03%
2023/02/01	0.3	42.83	6	42.86	43.00	-5.7	27,346	-0.02%
2023/01/31	0	0.00	1.6	42.67	42.55	-1.6	27,273	-0.01%
2023/01/30	3	42.45	6	42.73	42.70	-3	27,171	-0.01%
2023/01/17	2.4	42.07	13.6	42.04	42.00	-11.2	26,752	-0.04%
2023/01/16	3	41.92	2	41.95	41.75	1	26,590	0.00%
2023/01/13	0	0.00	1	42.00	41.80	-1	27,003	0.00%
2023/01/11	10.1	41.60	7	41.59	41.40	3.1	27,226	0.01%
2023/01/10	0	41.65	12	41.70	41.70	-12	27,398	-0.04%
2023/01/09	1	41.95	27	41.52	42.00	-26	27,590	-0.09%
2023/01/06	1	40.70	5	40.42	40.75	-4	27,378	-0.01%
2023/01/05	0.1	40.20	4	40.24	40.25	-3.9	28,347	-0.01%
2023/01/04	0.2	40.05	0	0.00	39.95	0.2	28,290	0.00%
2023/01/03	5	39.95	8	39.95	39.95	-3	28,532	-0.01%
2022/12/30	2	40.03	15	39.94	40.00	-13	28,201	-0.05%
2022/12/26	2.1	41.00	20	40.95	41.00	-17.9	27,657	-0.06%
2022/12/23	0	0.00	6.1	41.17	41.15	-6.1	28,154	-0.02%
2022/12/22	1	40.00	0	0.00	40.40	1	28,137	0.00%
2022/12/20	0.1	40.02	0	0.00	40.15	0.1	28,645	0.00%
2022/12/19	20	40.39	2	40.38	40.15	18	28,562	0.06%
2022/12/16	2	40.25	0	0.00	40.20	2	28,483	0.01%
2022/12/15	3.2	40.52	0	0.00	40.60	3.2	28,536	0.01%
2022/12/14	2.1	40.95	0	0.00	40.90	2.1	28,476	0.01%
2022/12/13	2.1	40.86	1	41.30	40.95	1.1	28,389	0.00%
2022/12/12	1.2	40.45	0	0.00	41.00	1.2	28,282	0.00%
2022/12/09	1	40.85	0	0.00	41.10	1	28,268	0.00%
2022/12/08	4.1	40.95	1	40.80	40.75	3.1	28,141	0.01%
2022/12/07	9.1	41.47	1	41.70	41.40	8.1	28,225	0.03%
2022/12/06	25	41.84	3.3	41.76	41.40	21.7	28,216	0.08%
2022/12/05	14.6	42.92	0	0.00	42.85	14.6	27,965	0.05%
2022/12/02	4	43.95	0.1	44.00	44.00	4	27,585	0.01%
2022/12/01	0	0.00	1	43.95	44.15	-1	27,673	0.00%
2022/11/30	15	43.40	2	43.30	43.55	13	27,240	0.05%
2022/11/29	2.1	42.32	7	43.16	43.45	-4.9	26,436	-0.02%
2022/11/28	1	42.00	0	0.00	42.00	1	26,038	0.00%
2022/11/25	1	42.55	0.2	42.80	42.55	0.8	26,098	0.00%
2022/11/24	0.1	42.80	0.2	42.80	42.55	-0.2	26,129	0.00%
2022/11/22	0	0.00	2	42.15	42.20	-2	26,833	-0.01%
2022/11/21	0	0.00	5	42.00	42.10	-5	26,610	-0.02%
2022/11/18	0	0.00	239	42.14	41.90	-239	26,485	-0.90%	大賣/鉅額交易
2022/11/16	94	41.60	1	41.80	41.70	93	26,379	0.35%
2022/11/15	0	42.29	0	0.00	42.40	0	26,222	0.00%
2022/11/14	150.3	41.97	0	0.00	41.75	150.3	25,892	0.58%	大買/鉅額交易
2022/11/11	0.2	41.65	20.3	41.68	41.90	-20.1	25,414	-0.08%
2022/11/10	0.1	39.80	0	0.00	39.65	0.1	24,727	0.00%
2022/11/09	1	40.10	0	0.00	40.15	1	24,595	0.00%
2022/11/08	1	39.60	2	39.70	39.70	-1	24,398	0.00%
2022/11/07	2	39.43	0	39.20	39.55	2	24,294	0.01%
2022/11/04	0	0.00	1	38.90	38.95	-1	24,403	0.00%
2022/11/03	0	0.00	3	38.60	38.85	-3	24,406	-0.01%
2022/11/02	0	38.35	0	0.00	38.50	0	24,309	0.00%
2022/11/01	1	38.05	0	38.25	38.10	1	24,291	0.00%
2022/10/31	3	38.00	0	0.00	37.80	3	24,394	0.01%
2022/10/28	2.3	38.08	0.1	38.50	38.25	2.2	24,292	0.01%
2022/10/27	2	38.58	1.1	38.86	38.50	1	24,119	0.00%
2022/10/26	0	0.00	2	38.50	38.50	-2	24,305	-0.01%
2022/10/25	2	37.10	0	0.00	37.50	2	24,108	0.01%
2022/10/21	25.1	36.60	1	36.75	36.55	24.1	24,012	0.10%
2022/10/20	0.1	37.80	0	0.00	37.85	0.1	23,418	0.00%
2022/10/19	0	0.00	1	38.10	38.30	-1	23,093	0.00%
2022/10/18	0.1	37.85	1	38.00	38.15	-0.9	22,896	0.00%
2022/10/17	0.3	37.15	0	0.00	37.65	0.3	22,912	0.00%
2022/10/14	1.1	37.82	0	38.20	37.65	1.1	22,757	0.00%
2022/10/13	18	37.85	0	0.00	37.45	18	22,489	0.08%
2022/10/12	1	39.15	1	39.70	39.55	0	21,438	0.00%
2022/10/11	1.1	39.75	0	39.90	39.60	1	21,428	0.00%
2022/10/06	1	40.70	0	0.00	40.80	1	21,251	0.00%
2022/10/05	0	0.00	2.3	40.46	40.75	-2.3	21,353	-0.01%
2022/10/04	5.1	39.15	0	0.00	39.55	5.1	21,088	0.02%
2022/10/03	7.4	39.18	0	0.00	39.00	7.4	20,804	0.04%
2022/09/30	13	39.50	0	0.00	39.95	13	20,796	0.06%
2022/09/29	1	39.91	0	0.00	40.15	1	20,805	0.01%
2022/09/28	5.2	39.94	1	40.50	39.80	4.2	20,810	0.02%
2022/09/27	1	40.96	0	0.00	40.95	1	20,639	0.01%
2022/09/26	3.1	41.23	0	0.00	41.50	3.1	21,366	0.01%
2022/09/23	1	41.95	0	0.00	42.10	1	21,834	0.00%
2022/09/22	19.1	41.59	0	0.00	41.65	19.1	22,219	0.09%
2022/09/21	1.1	42.68	0	0.00	42.55	1.1	22,120	0.00%
2022/09/19	0.5	43.00	0	42.93	42.75	0.5	22,164	0.00%
2022/09/16	1	42.90	0	0.00	42.80	1	22,159	0.00%
2022/09/15	3	42.87	0	43.40	43.10	3	22,064	0.01%
2022/09/14	2.3	42.91	0	0.00	42.85	2.3	22,111	0.01%
2022/09/13	52	43.79	0	44.10	43.65	52	22,175	0.23%
2022/09/12	0	44.05	1	43.66	44.05	-1	22,134	0.00%
2022/09/08	1.3	43.15	0	0.00	43.15	1.3	22,224	0.01%
2022/09/07	10.9	43.26	0	43.35	43.15	10.9	22,064	0.05%
2022/09/05	1.8	43.97	0	0.00	44.05	1.8	21,726	0.01%
2022/09/02	7.1	44.13	1.2	44.22	44.05	5.9	21,799	0.03%
2022/09/01	0.3	44.26	0.3	44.30	44.55	0.1	21,565	0.00%
2022/08/31	0.5	44.54	0.3	44.75	44.55	0.2	21,355	0.00%
2022/08/30	18.4	44.57	5	44.45	44.45	13.4	21,176	0.06%
2022/08/29	2.4	45.63	0	0.00	45.60	2.4	20,453	0.01%
2022/08/25	3	46.55	0.1	46.74	46.55	2.9	20,411	0.01%
2022/08/24	6.1	46.23	0	0.00	46.35	6.1	20,674	0.03%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/19	2	47.15	0	0.00	47.50	2	21,698	0.01%
2022/08/18	2	47.10	0	0.00	47.25	2	22,138	0.01%
2022/08/17	1	47.40	0	0.00	47.45	1	22,675	0.00%
2022/08/16	1.1	47.26	1	47.25	47.10	0.1	22,832	0.00%
2022/08/15	0.1	47.40	0	0.00	47.30	0.1	22,986	0.00%
2022/08/12	1	47.20	1	47.26	47.25	0	23,091	0.00%
2022/08/11	13	47.12	4	46.85	47.20	9	23,318	0.04%
2022/08/10	1	46.15	0	0.00	46.40	1	23,541	0.00%
2022/08/09	0	0.00	1	46.40	46.10	-1	23,832	0.00%
2022/08/08	2	46.00	2	46.20	46.15	0	24,081	0.00%
2022/08/05	0	0.00	0.1	45.70	45.75	-0.1	24,454	0.00%
2022/08/04	0.1	45.00	0	0.00	44.85	0.1	24,900	0.00%
2022/08/03	3.3	44.71	3	44.80	44.95	0.3	25,328	0.00%
2022/08/02	1.1	44.80	0	0.00	44.85	1.1	25,763	0.00%
2022/08/01	2	45.38	0	0.00	45.45	2	25,797	0.01%
2022/07/29	3	45.67	0	0.00	45.50	3	25,923	0.01%
2022/07/28	2	45.45	3	45.75	45.80	-1	26,137	0.00%
2022/07/27	2	45.08	0	0.00	45.25	2	26,025	0.01%
2022/07/25	1	45.10	1	45.55	45.55	0	25,920	0.00%
2022/07/22	2	45.10	0	0.00	45.00	2	26,096	0.01%
2022/07/18	0	0.00	0.1	45.25	45.20	-0.1	25,908	0.00%
2022/07/15	3.1	44.28	0	0.00	44.15	3.1	25,818	0.01%
2022/07/13	0.1	45.55	1.1	45.28	45.50	-1	25,681	0.00%
2022/07/12	1.1	44.15	1	43.95	43.80	0.1	25,547	0.00%
2022/07/11	0.4	45.00	0.1	45.25	45.05	0.3	25,405	0.00%
2022/07/08	0.6	44.93	1	45.45	44.80	-0.4	25,391	0.00%
2022/07/07	1	45.10	0.6	45.35	45.05	0.4	25,204	0.00%
2022/07/06	3.1	45.05	0	0.00	44.95	3.1	24,767	0.01%
2022/07/05	2.1	46.95	1.2	47.01	46.75	0.9	24,464	0.00%
2022/07/04	18.1	45.43	2	45.25	45.50	16.1	24,130	0.07%
2022/07/01	14	49.80	1	50.60	49.70	13	23,435	0.06%
2022/06/30	3.5	51.61	0	0.00	50.90	3.5	22,938	0.02%
2022/06/29	1.1	53.00	0	0.00	52.80	1.1	22,573	0.00%
2022/06/24	1	53.30	1	53.60	53.40	0	22,146	0.00%
2022/06/22	52	53.30	2	53.50	53.00	50	21,859	0.23%
2022/06/21	0	0.00	2	54.53	54.20	-2	21,818	-0.01%
2022/06/20	4.1	52.41	0	0.00	51.80	4.1	21,646	0.02%
2022/06/16	0.5	54.50	5.3	53.91	53.70	-4.8	21,114	-0.02%
2022/06/15	6	53.70	0.4	53.90	53.60	5.6	21,307	0.03%
2022/06/14	2	53.55	0	0.00	53.40	2	21,655	0.01%
2022/06/13	1	53.50	1.2	53.87	53.80	-0.2	21,737	0.00%
2022/06/10	0.2	55.00	0	0.00	54.80	0.2	21,637	0.00%
2022/06/09	1	54.80	0	0.00	54.80	1	21,695	0.00%
2022/06/08	1	54.80	2	54.80	54.80	-1	21,644	0.00%
2022/06/07	0.1	54.90	0	0.00	54.80	0.1	21,762	0.00%
2022/06/02	0.1	54.70	0	0.00	54.50	0.1	22,417	0.00%
2022/06/01	1.2	55.08	0.2	54.95	54.70	1	22,979	0.00%
2022/05/31	1.2	54.02	1.4	54.47	55.70	-0.2	22,896	0.00%
2022/05/30	0	0.00	0	53.90	54.00	0	22,429	0.00%
2022/05/27	1.2	52.27	0	0.00	52.60	1.2	22,288	0.01%
2022/05/26	1	51.52	0.2	52.40	51.50	0.9	22,215	0.00%
2022/05/25	17.3	51.41	9	51.33	51.40	8.3	22,592	0.04%
2022/05/24	3.3	52.09	1.2	52.32	52.00	2.1	22,536	0.01%
2022/05/23	1.4	52.15	0	0.00	52.30	1.4	22,330	0.01%
2022/05/20	0.3	53.30	3	53.20	52.90	-2.7	22,422	-0.01%
2022/05/19	1.1	52.71	2	52.85	52.70	-1	22,386	0.00%
2022/05/18	0.2	54.37	2.2	53.40	54.10	-2	22,267	-0.01%
2022/05/17	1.4	52.68	1	52.92	52.60	0.4	22,037	0.00%
2022/05/16	0	0.00	6.3	52.90	53.20	-6.3	21,829	-0.03%
2022/05/13	4.3	54.08	2.1	53.91	54.30	2.2	21,687	0.01%
2022/05/12	3.4	54.85	1	55.30	54.10	2.4	21,631	0.01%
2022/05/11	11.5	56.61	2	56.90	56.20	9.5	21,071	0.04%
2022/05/10	2.3	57.75	1.1	57.84	58.00	1.2	20,754	0.01%
2022/05/09	4.5	58.94	0	59.00	58.70	4.4	20,458	0.02%
2022/05/06	1	61.20	0	0.00	61.20	1	20,385	0.00%
2022/05/05	2	62.80	1	62.50	62.30	1	20,764	0.00%
2022/05/04	0	0.00	1	62.90	62.90	-1	20,627	0.00%
2022/05/03	0	0.00	0.2	62.10	62.30	-0.2	21,465	0.00%
2022/04/29	0	0.00	1	62.30	62.50	-1	21,850	0.00%
2022/04/28	3.9	61.51	1	61.40	62.10	2.9	22,381	0.01%
2022/04/27	1.2	62.30	9	62.30	62.00	-7.8	22,558	-0.03%
2022/04/26	0	0.00	1	64.00	64.00	-1	22,855	0.00%
2022/04/25	0.2	63.00	0	0.00	63.80	0.2	23,163	0.00%
2022/04/14	0.1	64.70	0	0.00	64.70	0.1	27,884	0.00%
2022/04/12	1	64.50	1	64.50	64.90	0	27,981	0.00%
2022/04/11	1	65.30	0	0.00	64.80	1	28,013	0.00%
2022/04/08	0	0.00	0.1	64.50	65.00	-0.1	28,067	0.00%
2022/04/06	0	0.00	2	65.30	65.50	-2	28,488	-0.01%
2022/04/01	1	64.70	5	64.70	65.00	-4	28,650	-0.01%
2022/03/31	0.1	64.40	0.2	64.60	64.50	-0.1	28,580	0.00%
2022/03/25	1	63.80	0	0.00	63.50	1	28,679	0.00%
2022/03/24	0.1	64.10	0.5	64.00	64.30	-0.5	28,745	0.00%
2022/03/23	0	64.80	0	64.70	64.80	0	28,715	0.00%
2022/03/22	0	0.00	1	63.60	63.60	-1	28,460	0.00%
2022/03/17	1.2	62.55	4	63.03	63.10	-2.9	28,392	-0.01%
2022/03/16	1.1	61.50	1	61.80	62.00	0.1	28,028	0.00%
2022/03/15	1	61.00	2.2	61.19	61.30	-1.1	27,888	0.00%
2022/03/14	0	61.20	0	0.00	61.20	0	27,942	0.00%
2022/03/11	0.1	60.25	0	0.00	60.30	0.1	28,019	0.00%
2022/03/10	2.1	60.30	0	0.00	60.30	2.1	28,069	0.01%
2022/03/09	1	58.90	22	58.96	59.00	-21	27,951	-0.08%
2022/03/08	6.5	58.39	3	58.20	58.50	3.5	27,980	0.01%
2022/03/07	9.6	59.14	8.2	59.01	59.40	1.4	27,493	0.00%
2022/03/04	15.1	61.36	0	0.00	61.20	15.1	27,369	0.06%
2022/03/03	0.1	62.20	0.1	62.40	62.10	0	27,473	0.00%
2022/03/02	3.3	61.98	0	0.00	62.00	3.3	28,000	0.01%
2022/03/01	11.1	61.69	0	0.00	62.60	11.1	28,021	0.04%
2022/02/25	3.3	62.08	5	62.90	62.30	-1.7	27,836	-0.01%
2022/02/24	8.4	63.11	0	0.00	63.00	8.4	27,194	0.03%
2022/02/22	8.2	63.64	7	63.70	63.70	1.2	27,302	0.00%
2022/02/21	2	64.50	0	0.00	64.60	2	27,870	0.01%
2022/02/18	22	64.48	0	0.00	64.60	22	28,908	0.08%
2022/02/17	2	64.40	0.1	64.90	64.70	1.9	28,921	0.01%
2022/02/16	2	64.45	2	64.40	64.80	0	29,058	0.00%
2022/02/14	6	64.02	0	0.00	64.20	6	28,997	0.02%
2022/02/11	2.1	65.50	1	65.20	65.60	1.1	28,556	0.00%
2022/02/09	0	66.00	0.5	65.96	66.00	-0.5	28,438	0.00%
2022/02/08	2	66.35	1.1	65.28	66.00	0.9	28,310	0.00%
2022/02/07	3	65.40	7	65.03	65.70	-4	28,037	-0.01%
2022/01/26	1	63.50	0	0.00	63.30	1	27,436	0.00%
2022/01/25	6.7	62.86	0	0.00	63.00	6.7	27,281	0.02%
2022/01/24	7.1	63.84	0	0.00	64.30	7.1	26,533	0.03%
2022/01/21	10.1	64.63	1	64.70	64.40	9.1	26,308	0.03%
2022/01/20	2	65.40	0	65.80	65.80	2	25,817	0.01%
2022/01/19	8	66.05	1	65.80	66.10	7	25,418	0.03%
2022/01/18	1	66.50	0	0.00	66.90	1	25,119	0.00%
2022/01/17	1	66.60	1	67.30	66.50	0	24,722	0.00%
2022/01/14	3	67.30	7	67.69	67.70	-4	24,258	-0.02%
2022/01/13	4	67.15	21.2	66.86	67.40	-17.2	23,316	-0.07%
2022/01/12	6	64.27	0	0.00	64.70	6	21,953	0.03%
2022/01/11	4.1	63.64	5	63.94	64.50	-0.9	21,511	0.00%
2022/01/07	0	0.00	0.1	62.10	62.00	-0.1	20,966	0.00%
2022/01/04	10	61.75	0	0.00	62.00	10	21,301	0.05%
2021/12/30	0	0.00	10	62.67	62.50	-10	21,312	-0.05%
2021/12/29	18.2	62.86	4	63.08	63.00	14.2	21,562	0.07%
2021/12/28	0	0.00	4	62.18	62.30	-4	21,270	-0.02%
2021/12/27	1	61.30	1.4	61.35	61.30	-0.4	21,022	0.00%
2021/12/24	1	61.00	5	60.98	61.10	-4	21,269	-0.02%
2021/12/23	0	0.00	4	60.50	60.50	-4	21,191	-0.02%
2021/12/22	1.1	60.29	0	0.00	60.30	1.1	21,569	0.01%
2021/12/21	0	0.00	1	60.40	60.30	-1	21,880	0.00%
2021/12/20	2	60.10	0	0.00	59.90	2	22,127	0.01%
2021/12/17	0.1	60.37	0	0.00	60.50	0.1	22,128	0.00%
2021/12/16	0	60.10	0	0.00	60.30	0	22,181	0.00%
2021/12/15	1	59.90	20	60.00	59.80	-19	23,144	-0.08%
2021/12/10	1	60.70	0	0.00	60.50	1	23,478	0.00%
2021/12/09	0.1	60.70	1	60.50	60.70	-1	23,745	0.00%
2021/12/08	0	0.00	8	60.81	60.70	-8	24,282	-0.03%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/03	2	60.00	1	60.00	59.90	1	24,450	0.00%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/11/30	1	59.50	0	0.00	60.00	1	24,737	0.00%
2021/11/29	14.2	59.47	0	0.00	59.30	14.2	24,589	0.06%
2021/11/26	5.1	60.28	0	0.00	60.20	5.1	24,564	0.02%
2021/11/25	0	61.20	0	0.00	61.60	0	24,616	0.00%
2021/11/24	3	61.63	5	61.20	61.10	-2	25,499	-0.01%
2021/11/23	2.5	61.08	5	61.00	60.80	-2.5	26,165	-0.01%
2021/11/22	1.5	61.10	1	61.10	61.10	0.5	26,300	0.00%
2021/11/19	11.5	62.29	0	0.00	61.80	11.5	26,148	0.04%
2021/11/18	8	63.06	7	62.52	63.00	1	26,009	0.00%
2021/11/17	3	61.13	127.3	60.88	62.20	-124.3	25,582	-0.49%	大賣/鉅額交易
2021/11/16	2	59.55	2	59.70	60.00	0	24,753	0.00%
2021/11/15	0	0.00	3	59.77	59.70	-3	25,028	-0.01%
2021/11/12	0	0.00	1	59.10	58.90	-1	25,037	0.00%
2021/11/11	0.1	58.60	2	58.40	58.60	-1.9	25,109	-0.01%
2021/11/10	0	0.00	22	58.50	58.60	-22	25,537	-0.09%
2021/11/09	17	58.50	0	0.00	58.50	17	25,888	0.07%
2021/11/08	0	0.00	10	58.50	58.70	-10	26,117	-0.04%
2021/11/03	3	57.40	0	0.00	57.60	3	27,081	0.01%
2021/11/02	0.5	57.40	0	0.00	57.40	0.5	27,239	0.00%
2021/11/01	1.5	57.70	0	0.00	57.60	1.5	27,260	0.01%
2021/10/28	0	0.00	2	58.30	58.10	-2	27,308	-0.01%
2021/10/27	1	58.50	1	58.60	58.70	0	27,635	0.00%
2021/10/26	0	0.00	2	58.80	59.10	-2	27,866	-0.01%
2021/10/21	1	58.70	0	0.00	58.70	1	29,638	0.00%
2021/10/20	0	0.00	1	58.70	58.30	-1	30,673	0.00%
2021/10/19	5	59.20	1	59.00	58.40	4	31,486	0.01%
2021/10/18	0	0.00	4	58.98	58.70	-4	32,501	-0.01%
2021/10/15	1	57.77	6.2	58.34	58.30	-5.2	32,787	-0.02%
2021/10/13	0.5	56.30	0	0.00	56.20	0.5	33,994	0.00%
2021/10/12	1	56.30	1	55.90	56.40	0	34,767	0.00%
2021/10/08	1	57.20	0	0.00	57.10	1	35,161	0.00%
2021/10/06	5	57.10	0	0.00	57.10	5	36,388	0.01%
2021/10/05	3	55.97	11.2	56.13	56.40	-8.2	37,311	-0.02%
2021/10/04	1	56.40	2	56.65	56.60	-1	37,369	0.00%
2021/10/01	7.1	56.90	1	56.80	56.90	6.1	37,567	0.02%
2021/09/30	1	57.80	1	57.90	57.90	0	37,394	0.00%
2021/09/29	5.4	57.61	3	57.93	58.00	2.4	37,382	0.01%
2021/09/27	0	0.00	5	58.70	58.70	-5	36,833	-0.01%
2021/09/24	0	0.00	5	57.90	57.80	-5	36,647	-0.01%
2021/09/23	3.1	57.43	0	0.00	57.50	3.1	36,726	0.01%
2021/09/22	15.1	56.58	4.5	56.90	56.80	10.6	36,863	0.03%
2021/09/17	3	59.37	0	0.00	58.90	3	35,916	0.01%
2021/09/16	3.2	59.76	3	59.83	59.70	0.2	35,754	0.00%
2021/09/15	2	59.25	2	59.75	59.50	0	35,725	0.00%
2021/09/14	2	60.10	0	0.00	59.80	2	36,050	0.01%
2021/09/13	6.2	59.81	2	60.30	59.90	4.2	35,934	0.01%
2021/09/09	2	58.05	1	58.40	58.70	1	36,410	0.00%
2021/09/08	1	58.00	3	58.50	58.50	-2	36,458	-0.01%
2021/09/07	3	59.20	0	0.00	59.20	3	36,413	0.01%
2021/09/06	1	59.70	0	0.00	59.20	1	36,440	0.00%
2021/09/03	0	0.00	10	59.64	59.60	-10	36,509	-0.03%
2021/09/02	2	58.30	2	58.50	58.70	0	36,261	0.00%
2021/09/01	0	0.00	10.1	59.40	59.20	-10.1	36,128	-0.03%
2021/08/31	1	59.90	3	59.30	59.60	-2	35,983	-0.01%
2021/08/30	9	58.87	0.2	59.10	59.50	8.8	35,573	0.02%
2021/08/27	5	57.10	10	57.35	57.70	-5	34,791	-0.01%
2021/08/26	2.2	55.72	4	56.03	56.00	-1.8	34,212	-0.01%
2021/08/25	1	55.90	6	55.78	56.00	-5	34,213	-0.01%
2021/08/24	0	0.00	5	55.50	55.80	-5	34,194	-0.01%
2021/08/23	1	54.90	2	55.10	55.10	-1	34,292	0.00%
2021/08/20	0	0.00	1	54.00	53.70	-1	34,591	0.00%
2021/08/19	0.1	53.90	1	54.40	53.80	-0.9	35,416	0.00%
2021/08/18	30	54.20	0	0.00	54.40	30	35,187	0.09%
2021/08/16	3	54.10	2	54.80	54.30	1	35,474	0.00%
2021/08/13	23	55.36	0	0.00	55.00	23	36,182	0.06%
2021/08/12	0	0.00	13.1	56.21	56.00	-13.1	36,421	-0.04%
2021/08/11	17.1	55.91	9	56.01	56.00	8.1	37,296	0.02%
2021/08/10	1	54.90	1	55.40	54.90	0	37,950	0.00%
2021/08/05	0.2	55.40	0	0.00	55.20	0.2	40,324	0.00%
2021/08/04	1	55.40	0	0.00	55.20	1	42,419	0.00%
2021/08/03	2	55.20	10.2	55.11	55.40	-8.2	44,489	-0.02%
2021/08/02	1	54.60	2	54.95	55.80	-1	45,914	0.00%
2021/07/30	2.1	54.30	0	0.00	54.30	2.1	46,113	0.00%
2021/07/29	2	54.15	1	53.80	54.80	1	46,829	0.00%
2021/07/28	5.4	53.87	6.1	53.37	53.80	-0.7	47,764	0.00%
2021/07/27	7.1	55.25	17	55.30	55.00	-9.9	47,571	-0.02%
2021/07/26	12.1	57.00	4	56.30	56.20	8.1	48,078	0.02%
2021/07/23	10.6	60.19	5	60.12	60.30	5.6	47,224	0.01%
2021/07/22	6.4	60.13	14	60.01	60.10	-7.6	46,760	-0.02%
2021/07/20	1.3	58.25	2	58.65	57.90	-0.7	46,010	0.00%
2021/07/19	12	59.98	1	59.80	59.70	11	45,057	0.02%
2021/07/16	6	59.12	6.6	59.30	59.80	-0.6	44,842	0.00%
2021/07/15	4	58.25	8.2	58.02	58.10	-4.2	44,376	-0.01%
2021/07/14	3.1	57.09	4	57.23	57.00	-0.9	44,314	0.00%
2021/07/13	4.1	56.50	9.2	56.36	56.10	-5.1	44,523	-0.01%
2021/07/12	7.2	56.07	5	56.72	55.70	2.2	44,050	0.00%
2021/07/09	4	54.05	0	0.00	53.80	4	43,356	0.01%
2021/07/07	0	0.00	1	53.70	54.00	-1	43,295	0.00%
2021/07/06	0	0.00	1.2	54.36	54.10	-1.2	43,898	0.00%
2021/06/30	1	54.00	0	0.00	53.90	1	44,225	0.00%
2021/06/29	4	53.58	1	53.70	53.70	3	44,258	0.01%
2021/06/25	1	54.30	7	54.41	54.30	-6	44,617	-0.01%
2021/06/24	0	0.00	1.1	53.83	53.80	-1.1	44,881	0.00%
2021/06/23	0.3	53.00	2	53.70	54.10	-1.7	45,398	0.00%
2021/06/22	4	52.65	8	52.51	52.60	-4	45,248	-0.01%
2021/06/21	11.3	52.11	1	52.20	52.00	10.3	45,507	0.02%
2021/06/18	5	53.48	0	0.00	53.60	5	45,701	0.01%
2021/06/17	1	53.70	1	53.80	54.00	0	45,680	0.00%
2021/06/16	2	53.90	0	0.00	54.30	2	46,507	0.00%
2021/06/15	1	54.50	0	0.00	54.30	1	46,545	0.00%
2021/06/10	1	54.40	1.5	54.43	54.70	-0.5	46,959	0.00%
2021/06/09	4	54.03	0.5	54.10	54.30	3.5	47,718	0.01%
2021/06/07	0.1	54.30	1.1	54.71	54.70	-1	49,977	0.00%
2021/06/04	4	55.08	2.5	55.00	55.00	1.5	50,528	0.00%
2021/06/03	0.5	56.00	10	56.70	55.80	-9.5	51,515	-0.02%
2021/06/02	69	55.80	3	56.20	56.30	66	51,779	0.13%
2021/06/01	0.2	55.80	13	55.81	55.80	-12.8	51,618	-0.02%
2021/05/31	1	55.90	2	55.95	55.90	-1	51,771	0.00%
2021/05/28	1	54.70	20.1	55.47	55.50	-19.1	51,748	-0.04%
2021/05/27	18	53.37	16.2	53.83	54.40	1.8	51,388	0.00%
2021/05/26	0	0.00	1	54.60	54.40	-1	51,390	0.00%
2021/05/25	1	54.10	7	54.47	54.30	-6	52,113	-0.01%
2021/05/24	8.3	53.71	1	53.80	53.90	7.3	52,112	0.01%
2021/05/21	16.1	54.17	85	55.20	54.20	-68.9	52,164	-0.13%
2021/05/20	0	0.00	3	53.57	53.30	-3	51,138	-0.01%
2021/05/19	7.1	54.13	5.1	54.02	54.30	2	50,805	0.00%
2021/05/18	5	52.96	16.1	53.41	53.50	-11.1	50,042	-0.02%
2021/05/17	6.2	49.47	3.2	48.96	48.65	3	49,415	0.01%
2021/05/14	12.2	51.25	3	51.23	51.50	9.2	48,429	0.02%
2021/05/13	10.2	51.34	5	51.66	51.10	5.2	47,837	0.01%
2021/05/12	24.1	52.47	6.4	53.25	52.30	17.7	46,707	0.04%
2021/05/11	22.3	56.84	5	56.96	56.60	17.3	44,799	0.04%
2021/05/10	13.3	56.79	42	57.09	58.20	-28.7	42,722	-0.07%
2021/05/07	0	0.00	35.9	55.09	55.10	-35.9	41,585	-0.09%
2021/05/06	2.2	54.65	3.3	55.10	54.40	-1.1	41,421	0.00%
2021/05/05	0.2	54.30	28	54.00	53.60	-27.8	40,596	-0.07%
2021/05/04	5.6	51.68	14.5	51.07	51.70	-8.9	39,590	-0.02%
2021/05/03	12.2	53.30	12	53.64	52.60	0.2	38,914	0.00%
2021/04/29	3	52.27	0	0.00	52.30	3	38,083	0.01%
2021/04/28	16.2	53.05	0	0.00	53.00	16.2	37,858	0.04%
2021/04/27	0	0.00	11	52.50	52.90	-11	37,854	-0.03%
2021/04/26	3	52.07	1	51.30	52.10	2	37,332	0.01%
2021/04/23	38	50.75	13	50.50	50.90	25	37,028	0.07%
2021/04/22	1.1	50.56	8	51.40	50.70	-6.9	37,188	-0.02%
2021/04/21	5	50.90	3	50.70	50.90	2	36,739	0.01%
2021/04/20	7	50.89	1	51.00	51.40	6	36,446	0.02%
2021/04/19	15	51.80	24.6	51.41	51.60	-9.6	36,139	-0.03%
2021/04/16	2.5	49.39	12.1	49.49	49.85	-9.6	35,728	-0.03%
2021/04/15	4.5	49.64	2	49.30	49.80	2.5	36,111	0.01%
2021/04/14	10	48.38	1	48.55	48.55	9	35,836	0.03%
2021/04/13	5	49.00	0	49.25	49.00	5	35,813	0.01%
2021/04/12	0	0.00	2	48.73	48.80	-2	35,490	-0.01%
2021/04/09	0.1	47.48	4	47.28	47.25	-3.9	34,922	-0.01%
2021/04/08	5	47.60	2	47.60	47.65	3	34,974	0.01%
2021/04/07	1	47.70	1.4	47.80	48.00	-0.4	35,423	0.00%
2021/04/06	1	47.90	1	48.20	48.00	0	35,289	0.00%
2021/04/01	0	0.00	2	48.10	47.95	-2	35,054	-0.01%
2021/03/31	4	47.84	5	48.20	47.95	-1	34,785	0.00%
2021/03/30	1.4	47.65	0	0.00	48.00	1.4	34,421	0.00%
2021/03/29	2	48.00	8	48.03	48.00	-6	34,025	-0.02%
2021/03/26	9	47.48	10	47.54	47.60	-1	33,554	0.00%
2021/03/25	2	46.75	2	47.00	46.85	0	32,936	0.00%
2021/03/24	2.2	46.35	0	0.00	46.50	2.2	32,734	0.01%
2021/03/23	0	0.00	1	46.60	46.80	-1	32,299	0.00%
2021/03/22	4	45.39	0	0.00	45.60	4	31,355	0.01%
2021/03/19	3	44.90	0	0.00	44.60	3	31,210	0.01%
2021/03/18	4	45.58	2	46.25	45.45	2	30,492	0.01%
2021/03/17	2	45.85	0	0.00	45.80	2	30,786	0.01%
2021/03/16	5.1	46.41	0	0.00	46.45	5.1	30,652	0.02%
2021/03/15	5	46.70	14	46.64	46.70	-9	30,476	-0.03%
2021/03/12	0	0.00	5	45.66	45.90	-5	29,745	-0.02%
2021/03/11	57	45.70	29.2	46.27	45.75	27.8	29,369	0.09%
2021/03/10	1	44.45	21.3	44.55	44.55	-20.3	27,637	-0.07%
2021/03/09	6	43.48	17	43.70	44.30	-11	27,111	-0.04%
2021/03/08	2	42.85	5	43.07	42.90	-3	26,040	-0.01%
2021/03/04	1	42.35	0	0.00	42.35	1	26,329	0.00%
2021/03/03	3	42.80	6	42.61	42.55	-3	26,140	-0.01%
2021/03/02	1	42.00	22	42.65	41.90	-21	25,848	-0.08%
2021/02/26	33	42.12	0	0.00	41.95	33	25,574	0.13%
2021/02/25	0	0.00	12.2	43.45	43.60	-12.2	24,484	-0.05%
2021/02/24	5	42.83	6	42.99	42.65	-1	23,685	0.00%
2021/02/23	0	0.00	6	42.45	42.70	-6	23,411	-0.03%
2021/02/22	30	41.90	1	42.10	42.05	29	23,044	0.13%
2021/02/19	2	41.73	1	41.90	41.85	1	23,212	0.00%
2021/02/18	0	0.00	1	42.35	42.20	-1	23,510	0.00%
2021/02/17	3	41.78	10	41.95	41.95	-7	23,256	-0.03%
2021/02/05	0	0.00	3	40.77	40.60	-3	22,569	-0.01%
2021/02/04	1	40.65	0	0.00	40.70	1	22,690	0.00%
2021/02/03	0	0.00	15	40.37	40.30	-15	23,248	-0.06%
2021/02/02	0.5	40.30	4.3	40.12	40.30	-3.9	23,781	-0.02%
2021/02/01	2	39.98	0	0.00	39.90	2	23,619	0.01%
2021/01/29	16	39.94	0.7	40.15	39.90	15.3	23,454	0.07%
2021/01/28	6	40.16	4	40.22	40.10	2	23,051	0.01%
2021/01/27	1	40.75	3	40.68	40.50	-2	22,758	-0.01%
2021/01/25	0	0.00	3	40.75	41.00	-3	22,281	-0.01%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	2	40.75	0	0.00	40.65	2	22,163	0.01%
2021/01/20	3	41.07	0	0.00	40.65	3	22,023	0.01%
2021/01/19	2	41.40	0	0.00	41.35	2	21,456	0.01%
2021/01/15	7	42.01	4	42.00	41.80	3	21,144	0.01%
2021/01/14	1	42.25	5	42.30	42.50	-4	20,941	-0.02%
2021/01/13	5	42.45	0	0.00	42.40	5	20,773	0.02%
2021/01/12	2	42.20	2	42.95	42.30	0	20,539	0.00%
2021/01/11	2	42.60	1	43.00	42.60	1	20,111	0.00%
2021/01/08	0	0.00	6.1	42.54	42.85	-6.1	19,630	-0.03%
2021/01/07	1	42.05	0	0.00	41.90	1	19,033	0.01%
2021/01/05	0	0.00	1	42.15	42.10	-1	18,538	-0.01%
2021/01/04	1	42.00	1	41.95	42.05	0	18,450	0.00%
2020/12/31	4	42.20	1	42.45	42.25	3	18,361	0.02%
2020/12/30	0	0.00	2	41.90	42.20	-2	18,042	-0.01%
2020/12/29	1	41.35	0	0.00	41.35	1	17,439	0.01%
2020/12/22	0	0.00	2	41.30	41.05	-2	17,563	-0.01%
2020/12/21	2	41.45	0	0.00	41.55	2	17,838	0.01%
2020/12/18	0	0.00	5	41.15	41.20	-5	17,909	-0.03%
2020/12/16	0	0.00	1	41.30	41.55	-1	18,034	-0.01%
2020/12/15	2	41.20	1	41.50	41.10	1	18,107	0.01%
2020/12/14	1	41.70	0	0.00	41.80	1	18,052	0.01%
2020/12/11	5	41.95	8	41.98	41.95	-3	17,874	-0.02%
2020/12/10	1	41.30	108	40.96	41.45	-107	17,252	-0.62%	大賣/鉅額交易
2020/12/09	1	40.70	21	40.75	41.00	-20	16,918	-0.12%
2020/12/08	1	40.40	10	40.68	40.95	-9	16,800	-0.05%
2020/12/07	2	40.80	2	40.88	40.95	0	16,625	0.00%
2020/12/04	34	40.32	1	40.55	40.75	33	16,401	0.20%
2020/12/03	1	40.50	5	40.35	40.30	-4	16,082	-0.02%
2020/12/02	2	40.50	0	0.00	40.50	2	15,847	0.01%
2020/12/01	2	40.45	1	40.70	40.70	1	15,754	0.01%
2020/11/30	7	41.25	0	0.00	40.40	7	15,706	0.04%
2020/11/27	1	41.35	0	0.00	41.35	1	15,118	0.01%
2020/11/26	3	41.40	0	0.00	41.50	3	15,129	0.02%
2020/11/25	2	41.45	0	0.00	41.45	2	15,243	0.01%
2020/11/23	2	41.58	57	41.66	41.70	-55	15,219	-0.36%
2020/11/20	2	41.15	29.7	41.24	41.30	-27.7	15,158	-0.18%
2020/11/19	0	0.00	3	41.63	41.50	-3	15,078	-0.02%
2020/11/18	3	41.65	3	41.63	41.80	0	14,889	0.00%
2020/11/17	1	41.15	12	41.41	41.50	-11	14,523	-0.08%
2020/11/12	1	40.60	7	40.47	40.55	-6	14,160	-0.04%
2020/11/11	1	40.80	71	41.20	41.25	-70	13,958	-0.50%
2020/11/10	0	0.00	10	40.22	40.40	-10	13,287	-0.08%
2020/11/09	0	0.00	1	39.65	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/04	0	0.00	1	39.05	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	7	38.86	38.90	-7	12,916	-0.05%
2020/10/29	3	38.23	0	0.00	38.15	3	12,795	0.02%
2020/10/28	2	38.43	0	0.00	38.60	2	12,906	0.02%
2020/10/26	0	0.00	7	38.86	38.95	-7	13,285	-0.05%
2020/10/23	2	38.48	0	0.00	38.60	2	13,364	0.01%
2020/10/19	52	38.35	3	38.45	38.40	49	13,674	0.36%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	2	38.30	0	0.00	38.20	2	13,918	0.01%
2020/10/13	1	38.45	0	0.00	38.45	1	13,800	0.01%
2020/10/12	0	0.00	1	38.65	38.60	-1	13,841	-0.01%
2020/10/08	1	38.40	0	0.00	38.45	1	13,875	0.01%
2020/09/28	2	38.40	0	0.00	38.55	2	14,372	0.01%
2020/09/25	2	38.05	0	0.00	38.10	2	14,579	0.01%
2020/09/24	4	38.05	0	0.00	38.00	4	14,574	0.03%
2020/09/23	2	38.75	0	0.00	39.00	2	14,327	0.01%
2020/09/22	1	38.85	1	38.90	39.00	0	14,432	0.00%
2020/09/21	8	39.23	5	39.40	39.10	3	14,877	0.02%
2020/09/18	3	39.57	0	0.00	39.50	3	14,881	0.02%
2020/09/17	2	40.00	0	0.00	39.65	2	14,810	0.01%
2020/09/16	2	40.00	0	0.00	40.20	2	14,831	0.01%
2020/09/15	1	39.95	1	40.10	40.10	0	14,830	0.00%
2020/09/14	0	0.00	2	39.93	40.10	-2	14,989	-0.01%
2020/09/10	0	0.00	1	39.75	39.75	-1	15,285	-0.01%
2020/09/09	3	39.20	1	39.45	39.45	2	15,487	0.01%
2020/09/08	2	39.38	0	0.00	39.55	2	15,642	0.01%
2020/09/07	0	0.00	1	39.50	39.35	-1	15,853	-0.01%
2020/09/04	1	39.45	0	0.00	39.45	1	16,308	0.01%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/01	2	39.75	2	39.80	39.85	0	16,564	0.00%
2020/08/31	3	39.93	0	0.00	39.85	3	16,599	0.02%
2020/08/28	2	40.00	0	0.00	39.95	2	16,722	0.01%
2020/08/27	2	40.10	0	0.00	40.00	2	17,168	0.01%
2020/08/25	0	0.00	1	40.10	40.50	-1	17,329	-0.01%
2020/08/20	24	39.96	9	39.84	39.80	15	17,855	0.08%
2020/08/19	0	0.00	5	40.77	40.55	-5	17,898	-0.03%
2020/08/18	1	40.60	0	0.00	40.60	1	17,722	0.01%
2020/08/13	0	0.00	2	40.60	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	1.1	40.44	40.45	-1.1	17,944	-0.01%
2020/08/11	0	0.00	1	40.10	39.95	-1	17,791	-0.01%
2020/08/10	0	0.00	4	40.35	40.45	-4	17,663	-0.02%
2020/08/07	7	39.90	0	0.00	39.85	7	17,607	0.04%
2020/08/06	0	0.00	2	40.00	40.20	-2	17,597	-0.01%
2020/08/04	0	0.00	2	39.60	39.80	-2	17,688	-0.01%
2020/08/03	31	39.41	0	0.00	39.25	31	17,735	0.17%
2020/07/31	3	39.68	0	0.00	39.60	3	17,563	0.02%
2020/07/30	101	39.95	0	0.00	40.10	101	17,425	0.58%	大買/鉅額交易
2020/07/29	1	40.20	0	0.00	40.10	1	17,321	0.01%
2020/07/28	1	39.65	0	0.00	39.65	1	17,566	0.01%
2020/07/27	3	39.97	0	0.00	39.75	3	17,939	0.02%
2020/07/24	2	40.18	0	0.00	40.10	2	18,009	0.01%
2020/07/23	3	40.42	0	0.00	40.35	3	17,974	0.02%
2020/07/22	1	40.65	0	0.00	40.65	1	18,028	0.01%
2020/07/21	3	40.50	0	0.00	40.40	3	17,927	0.02%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/16	0	0.00	16	40.70	40.55	-16	17,975	-0.09%
2020/07/13	0	0.00	6	40.73	40.95	-6	18,211	-0.03%
2020/07/10	3	40.42	0	0.00	40.25	3	18,277	0.02%
2020/07/09	1	40.90	0	0.00	40.60	1	18,417	0.01%
2020/07/08	3	40.85	1	40.95	40.95	2	18,388	0.01%
2020/07/07	2	40.98	2	40.90	40.95	0	18,681	0.00%
2020/07/06	2	41.15	3	41.15	41.25	-1	18,613	-0.01%
2020/07/03	2	40.63	5.5	40.67	40.75	-3.5	18,579	-0.02%
2020/07/02	2	40.38	2	40.45	40.30	0	18,729	0.00%
2020/07/01	4	40.14	0	0.00	40.35	4	18,993	0.02%
2020/06/30	33	41.90	3	42.05	41.85	30	18,782	0.16%
2020/06/29	1	41.95	10	41.95	41.90	-9	18,456	-0.05%
2020/06/24	7	42.25	0	0.00	42.20	7	18,341	0.04%
2020/06/23	0	0.00	1	42.30	42.30	-1	18,481	-0.01%
2020/06/22	2	42.00	0	0.00	42.10	2	18,405	0.01%
2020/06/18	0	0.00	0	42.05	42.15	0	18,626	0.00%
2020/06/17	1	41.90	4	42.08	42.20	-3	18,642	-0.02%
2020/06/16	1	41.60	5	41.58	41.90	-4	19,027	-0.02%
2020/06/15	1	41.00	11	41.16	40.90	-10	19,490	-0.05%
2020/06/12	3	40.43	12	40.73	40.70	-9	19,726	-0.05%
2020/06/11	1	42.20	0	0.00	41.00	1	20,145	0.00%
2020/06/09	1	41.95	2	42.00	42.00	-1	20,714	0.00%
2020/06/08	50	41.70	1	41.75	41.90	49	21,246	0.23%
2020/06/05	1	41.60	0	0.00	41.60	1	21,311	0.00%
2020/06/04	1	41.40	11	41.59	41.55	-10	21,536	-0.05%
2020/06/03	0	0.00	55	40.86	41.40	-55	21,897	-0.25%
2020/06/02	0	0.00	2	40.40	40.35	-2	21,748	-0.01%
2020/06/01	0	0.00	2	40.40	40.25	-2	21,626	-0.01%
2020/05/29	5	39.82	1	39.95	40.05	4	21,638	0.02%
2020/05/28	7	39.85	3	39.93	39.50	4	21,492	0.02%
2020/05/27	8	40.13	1	40.25	40.15	7	21,928	0.03%
2020/05/26	0	0.00	19	39.80	39.90	-19	22,372	-0.08%
2020/05/25	8	39.20	6	38.96	39.15	2	22,190	0.01%
2020/05/22	65	39.35	6	39.68	39.25	59	22,264	0.26%
2020/05/21	0	0.00	73	39.85	39.95	-73	22,347	-0.33%
2020/05/20	0	0.00	1	39.70	39.65	-1	22,296	0.00%
2020/05/19	3	39.45	0	0.00	39.45	3	22,238	0.01%
2020/05/15	1	38.95	1	39.45	39.05	0	22,160	0.00%
2020/05/14	4	39.18	0	0.00	39.15	4	22,118	0.02%
2020/05/13	0	0.00	2	39.40	39.55	-2	22,045	-0.01%
2020/05/12	3	39.50	8	39.56	39.60	-5	22,039	-0.02%
2020/05/11	2	39.60	2	39.73	39.60	0	22,106	0.00%
2020/05/08	1	39.50	10	39.20	39.25	-9	22,176	-0.04%
2020/05/07	10	38.90	0	0.00	38.85	10	22,167	0.05%
2020/05/06	0	0.00	1	38.90	38.80	-1	22,195	0.00%
2020/05/05	3	39.02	2	39.15	38.90	1	22,223	0.00%
2020/05/04	17	38.86	3	38.92	38.80	14	22,279	0.06%
2020/04/30	10	39.45	5	39.64	39.90	5	22,046	0.02%
2020/04/29	3	38.63	12	38.64	38.45	-9	21,797	-0.04%
2020/04/28	0	0.00	6	38.02	38.00	-6	21,841	-0.03%
2020/04/27	1	37.70	0	0.00	38.00	1	22,663	0.00%
2020/04/23	1	37.10	0	0.00	37.25	1	22,786	0.00%
2020/04/22	2	36.73	0	0.00	37.20	2	22,804	0.01%
2020/04/21	2	37.45	3	37.10	37.00	-1	22,784	0.00%
2020/04/20	0	0.00	4	38.05	38.00	-4	22,772	-0.02%
2020/04/17	6	38.27	6	38.43	38.20	0	23,025	0.00%
2020/04/16	3	37.70	0	0.00	37.80	3	22,915	0.01%
2020/04/15	1	38.15	2	38.25	38.30	-1	22,791	0.00%
2020/04/14	23	37.67	5	37.96	38.00	18	22,766	0.08%
2020/04/13	11	37.35	0	0.00	37.40	11	22,579	0.05%
2020/04/10	10	37.46	26.6	36.99	37.80	-16.6	22,597	-0.07%
2020/04/09	23	36.19	5	36.16	36.20	18	22,305	0.08%
2020/04/08	1	35.60	2	35.70	35.75	-1	22,189	0.00%
2020/04/07	2	35.08	3	35.43	35.35	-1	21,984	0.00%
2020/04/06	4	35.14	2	35.63	35.05	2	21,787	0.01%
2020/03/31	6.9	35.71	0	0.00	35.30	6.9	21,392	0.03%
2020/03/30	0	0.00	2	35.25	35.80	-2	21,116	-0.01%
2020/03/27	11	35.71	1	35.85	35.80	10	20,967	0.05%
2020/03/26	1	35.20	1	35.30	35.25	0	20,711	0.00%
2020/03/25	1	35.75	0	0.00	35.30	1	20,728	0.00%
2020/03/24	11	35.17	1	35.15	34.65	10	20,552	0.05%
2020/03/23	0	0.00	2	34.50	34.15	-2	20,477	-0.01%
2020/03/20	0	0.00	1	35.15	35.10	-1	20,413	0.00%
2020/03/19	2	34.03	4	33.95	34.00	-2	19,997	-0.01%
2020/03/18	5	34.91	2	34.83	34.65	3	19,782	0.02%
2020/03/17	7	34.97	1	35.20	35.00	6	19,559	0.03%
2020/03/16	6	35.99	1	35.80	35.80	5	19,289	0.03%
2020/03/13	5	36.01	0	0.00	37.00	5	18,926	0.03%
2020/03/12	10	37.97	1	37.70	37.50	9	18,171	0.05%
2020/03/11	6	38.95	0	0.00	38.60	6	17,595	0.03%
2020/03/10	1	39.20	22	39.09	39.00	-21	17,509	-0.12%
2020/03/09	10	38.72	3	38.55	38.55	7	17,666	0.04%
2020/03/06	12	39.54	0	0.00	39.50	12	16,962	0.07%
2020/03/05	0	0.00	1	40.15	40.15	-1	16,604	-0.01%
2020/03/04	2	39.80	0	0.00	39.75	2	16,734	0.01%
2020/03/03	5.7	39.89	0	0.00	39.80	5.7	16,625	0.03%
2020/03/02	3	39.47	0	0.00	39.50	3	16,401	0.02%
2020/02/27	5	40.12	0	0.00	40.05	5	16,358	0.03%
2020/02/24	1	40.85	1	40.95	40.85	0	15,822	0.00%
2020/02/13	1	41.95	0	0.00	41.60	1	16,248	0.01%
2020/02/11	0	0.00	2	41.65	41.65	-2	16,604	-0.01%
2020/02/10	0	0.00	1	40.85	40.90	-1	17,085	-0.01%
2020/02/05	0	0.00	1	40.85	40.95	-1	18,523	-0.01%
2020/02/04	3	40.13	0	0.00	40.70	3	18,629	0.02%
2020/02/03	5	39.99	0	0.00	40.20	5	18,821	0.03%
2020/01/31	1	40.85	0	0.00	40.65	1	18,706	0.01%
2020/01/30	23	41.18	0	0.00	40.60	23	18,516	0.12%
2020/01/20	1	43.05	0	0.00	43.10	1	17,715	0.01%
2020/01/16	0	0.00	50	42.90	42.95	-50	17,637	-0.28%
2020/01/15	0	0.00	1	42.75	42.90	-1	17,693	-0.01%
2020/01/08	8	41.86	0	0.00	41.80	8	17,684	0.05%
2020/01/07	2	42.20	0	0.00	42.20	2	17,626	0.01%
2020/01/06	8	42.43	0	0.00	42.25	8	17,702	0.05%
2020/01/03	1	42.60	0.4	42.75	42.80	0.6	17,577	0.00%
2020/01/02	1	42.65	0	0.00	42.55	1	17,567	0.01%
2019/12/20	0	0.00	1	42.55	42.80	-1	17,985	-0.01%
2019/12/19	0	0.00	2	42.95	42.70	-2	17,911	-0.01%
2019/12/18	0	0.00	2	43.00	43.00	-2	17,810	-0.01%
2019/12/17	0	0.00	1	42.70	42.95	-1	17,822	-0.01%
2019/12/16	7	42.92	1	43.00	42.90	6	17,741	0.03%
2019/12/13	0	0.00	7	42.84	42.90	-7	17,562	-0.04%
2019/12/12	1.4	42.49	0	0.00	42.45	1.4	17,156	0.01%
2019/12/11	1	42.35	1.3	42.20	42.40	-0.3	16,948	0.00%
2019/12/10	0	0.00	3	41.52	41.70	-3	16,686	-0.02%
2019/12/09	1	41.30	0	0.00	41.30	1	16,725	0.01%
2019/12/06	11	41.26	1	41.45	41.25	10	16,803	0.06%
2019/12/05	0	0.00	1	41.40	41.50	-1	16,719	-0.01%
2019/12/04	2	41.23	6	41.23	41.30	-4	16,638	-0.02%
2019/12/02	2	41.65	0	0.00	41.65	2	16,325	0.01%
2019/11/29	4	41.89	0	0.00	41.70	4	16,305	0.02%
2019/11/27	10	42.20	0	0.00	42.30	10	16,237	0.06%
2019/11/26	1	42.00	1	42.40	42.00	0	16,257	0.00%
2019/11/21	1	42.00	0	0.00	42.05	1	15,785	0.01%
2019/11/20	0	0.00	1	42.40	42.30	-1	15,725	-0.01%
2019/11/19	100	42.35	1	42.65	42.70	99	15,676	0.63%
2019/11/18	0	0.00	2	42.78	42.75	-2	15,622	-0.01%
2019/11/14	0	0.00	1	42.15	42.15	-1	15,650	-0.01%
2019/11/12	0	0.00	1	43.00	42.80	-1	16,422	-0.01%
2019/11/11	4	42.50	1	42.55	42.25	3	16,218	0.02%
2019/11/08	1	42.70	4	42.65	42.70	-3	16,126	-0.02%
2019/11/07	6	43.30	4	43.04	42.90	2	15,987	0.01%
2019/11/06	1	41.65	134	42.56	43.00	-133	15,346	-0.87%	大賣/鉅額交易
2019/11/05	0	0.00	1	41.15	41.45	-1	14,376	-0.01%
2019/11/04	1	40.35	1	40.50	40.95	0	14,252	0.00%
2019/11/01	10	40.26	0	0.00	40.10	10	14,271	0.07%
2019/10/31	14	40.67	0	0.00	40.30	14	14,303	0.10%
2019/10/30	5	40.82	0	0.00	40.85	5	14,093	0.04%
2019/10/29	2	41.10	6	41.10	41.15	-4	14,014	-0.03%
2019/10/28	1	41.00	0	0.00	41.00	1	13,915	0.01%
2019/10/25	1	41.15	0	0.00	41.00	1	13,828	0.01%
2019/10/23	100	41.05	0	0.00	40.95	100	13,685	0.73%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/18	1	41.20	3	41.30	41.30	-2	13,581	-0.01%
2019/10/16	1	41.00	3	41.03	41.10	-2	13,435	-0.01%
2019/10/15	2	40.58	2	40.75	40.55	0	13,414	0.00%
2019/10/09	2	40.60	0	0.00	40.55	2	13,440	0.01%
2019/10/08	3	40.80	2	40.85	40.50	1	13,540	0.01%
2019/10/07	11	40.55	0	0.00	40.40	11	13,502	0.08%
2019/10/04	1	40.45	0	0.00	40.60	1	13,625	0.01%
2019/10/03	4	40.36	0	0.00	40.30	4	13,615	0.03%
2019/10/02	0	0.00	1	41.10	40.90	-1	13,633	-0.01%
2019/09/26	0	0.00	2	41.65	41.20	-2	13,673	-0.01%
2019/09/24	0	0.00	1	41.55	41.60	-1	14,042	-0.01%
2019/09/20	4	41.53	0	0.00	41.55	4	14,704	0.03%
2019/09/19	0	0.00	2	41.80	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	3	41.68	41.75	-3	14,537	-0.02%
2019/09/17	0	0.00	1	41.45	41.65	-1	14,537	-0.01%
2019/09/12	0	0.00	2	41.60	41.50	-2	14,586	-0.01%
2019/09/11	1	41.20	2	41.45	41.40	-1	14,658	-0.01%
2019/09/10	4	41.33	1	41.35	41.40	3	14,594	0.02%
2019/09/09	0	0.00	3	40.97	40.95	-3	14,497	-0.02%
2019/09/06	0	0.00	92	40.60	40.80	-92	14,462	-0.64%
2019/09/05	0	0.00	7	40.23	40.50	-7	14,418	-0.05%
2019/09/04	10	39.95	2	40.08	39.95	8	14,295	0.06%
2019/09/03	41	39.85	0	0.00	39.80	41	14,539	0.28%
2019/09/02	2	40.10	3	40.03	39.95	-1	14,675	-0.01%
2019/08/30	0	0.00	53	40.13	40.15	-53	14,765	-0.36%
2019/08/29	0	0.00	1	39.50	39.50	-1	14,673	-0.01%
2019/08/26	3	39.37	0	0.00	39.50	3	14,823	0.02%
2019/08/20	0	0.00	4	39.70	39.70	-4	16,260	-0.02%
2019/08/19	1	39.65	3	40.00	40.00	-2	16,339	-0.01%
2019/08/16	4	39.28	1	39.90	39.55	3	16,312	0.02%
2019/08/15	2	39.43	0	0.00	39.35	2	15,763	0.01%
2019/08/14	103	39.88	1	40.00	39.75	102	15,935	0.64%	大買/鉅額交易
2019/08/13	6	39.94	0	0.00	39.80	6	16,024	0.04%
2019/08/12	1	39.95	1	40.35	40.00	0	16,218	0.00%
2019/08/08	1	39.95	1	40.00	39.95	0	16,545	0.00%
2019/08/07	2	39.80	0	0.00	39.80	2	16,841	0.01%
2019/08/06	1	39.90	0	0.00	39.90	1	17,733	0.01%
2019/08/05	3	40.00	2	39.95	39.95	1	18,089	0.01%
2019/08/02	6	40.08	0	0.00	40.10	6	18,151	0.03%
2019/08/01	2	40.53	0	0.00	40.50	2	18,301	0.01%
2019/07/31	2	40.95	2	41.00	40.80	0	18,319	0.00%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/24	3	41.22	0	0.00	41.15	3	19,348	0.02%
2019/07/23	0.5	41.30	0	0.00	41.20	0.5	19,390	0.00%
2019/07/22	4	41.15	0	0.00	41.40	4	19,369	0.02%
2019/07/16	1	41.50	1	41.60	41.55	0	18,975	0.00%
2019/07/15	2	41.53	0	0.00	41.65	2	18,852	0.01%
2019/07/12	1	41.65	100	41.65	41.60	-99	18,882	-0.52%
2019/07/11	86	42.05	0	0.00	41.95	86	18,952	0.45%
2019/07/08	3	41.93	0	0.00	41.95	3	19,251	0.02%
2019/07/04	0	0.00	2	42.73	42.50	-2	19,631	-0.01%
2019/07/03	3	42.25	0	0.00	42.25	3	19,901	0.02%
2019/07/02	2	42.63	2	42.75	42.65	0	20,241	0.00%
2019/07/01	22	42.13	2	42.05	42.70	20	20,202	0.10%
2019/06/28	0	0.00	1	43.25	43.00	-1	19,887	-0.01%
2019/06/25	0	0.00	2	42.60	42.60	-2	19,924	-0.01%
2019/06/21	0	0.00	2	42.45	42.30	-2	20,370	-0.01%
2019/06/20	0	0.00	2	42.35	42.55	-2	20,422	-0.01%
2019/06/19	0	0.00	11	42.54	42.55	-11	20,644	-0.05%
2019/06/18	0	0.00	3	42.10	42.20	-3	20,557	-0.01%
2019/06/14	0	0.00	1	41.40	41.30	-1	21,035	0.00%
2019/06/13	3	41.58	0	0.00	41.65	3	21,109	0.01%
2019/06/12	1	41.90	1	41.85	41.90	0	21,261	0.00%
2019/06/11	1	41.70	5	41.87	42.10	-4	21,226	-0.02%
2019/06/10	4	41.25	0	0.00	41.35	4	20,962	0.02%
2019/06/05	1	41.55	1	41.30	41.10	0	20,946	0.00%
2019/06/04	0	0.00	5	41.65	41.45	-5	20,924	-0.02%
2019/06/03	1	40.55	0	0.00	41.05	1	20,926	0.00%
2019/05/31	4	40.75	0	0.00	40.80	4	20,935	0.02%
2019/05/30	2	40.45	0	0.00	40.50	2	20,823	0.01%
2019/05/27	1	40.95	0	0.00	40.75	1	20,084	0.00%
2019/05/24	7	40.77	0	0.00	40.60	7	20,117	0.03%
2019/05/23	2	40.83	0	0.00	41.00	2	20,017	0.01%
2019/05/22	1	41.05	0	0.00	41.15	1	20,047	0.00%
2019/05/21	1	41.15	1	41.40	41.50	0	20,045	0.00%
2019/05/20	5	40.27	6	40.33	40.20	-1	19,732	-0.01%
2019/05/17	1	40.00	0	0.00	40.00	1	19,779	0.01%
2019/05/16	5	40.37	1	40.35	40.00	4	19,523	0.02%
2019/05/15	2	40.83	1	41.10	40.95	1	19,277	0.01%
2019/05/14	19	40.49	1	40.25	40.45	18	19,168	0.09%
2019/05/13	12	42.25	7	42.65	41.95	5	18,279	0.03%
2019/05/10	1	43.65	0	0.00	43.20	1	17,969	0.01%
2019/05/09	10	43.59	5	43.50	43.50	5	18,064	0.03%
2019/05/07	2	44.40	0	0.00	44.35	2	17,976	0.01%
2019/05/06	3	44.43	4	44.43	44.50	-1	18,096	-0.01%
2019/05/03	0	0.00	1	45.55	45.45	-1	17,979	-0.01%
2019/05/02	0	0.00	7	45.54	45.65	-7	17,838	-0.04%
2019/04/29	3	44.75	0	0.00	44.60	3	17,665	0.02%
2019/04/24	2	44.35	0	0.00	44.30	2	18,414	0.01%
2019/04/23	3	44.25	0	0.00	44.35	3	18,909	0.02%
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/18	4	44.05	0	0.00	44.20	4	19,368	0.02%
2019/04/17	5	44.11	0	0.00	44.10	5	19,526	0.03%
2019/04/16	13.4	44.05	5	44.05	44.10	8.4	19,348	0.04%
2019/04/15	2.3	44.23	0	0.00	44.15	2.3	19,302	0.01%
2019/04/12	5	44.20	4.6	44.26	44.10	0.4	19,307	0.00%
2019/04/11	4	44.38	1	44.60	44.15	3	19,349	0.02%
2019/04/10	2	44.15	0	0.00	44.20	2	19,157	0.01%
2019/04/09	1	44.20	0	0.00	44.30	1	18,921	0.01%
2019/04/08	1	44.35	6	44.39	44.30	-5	18,599	-0.03%
2019/04/02	1	44.90	0	0.00	44.80	1	18,020	0.01%
2019/04/01	1	44.65	0	0.00	44.50	1	18,047	0.01%
2019/03/29	4	44.58	0	0.00	44.95	4	17,832	0.02%
2019/03/28	5	44.06	3	44.10	44.00	2	17,709	0.01%
2019/03/27	8.3	44.57	3	44.60	44.50	5.3	17,366	0.03%
2019/03/26	1	45.25	0	0.00	45.25	1	17,108	0.01%
2019/03/25	0	0.00	5	45.35	45.40	-5	17,067	-0.03%
2019/03/22	1	46.40	0	0.00	46.20	1	16,893	0.01%
2019/03/21	9	46.65	0	0.00	46.75	9	16,784	0.05%
2019/03/20	0	0.00	31	46.79	46.95	-31	16,780	-0.18%
2019/03/19	5	46.21	2	46.65	46.65	3	16,896	0.02%
2019/03/18	11	45.55	4	45.68	45.80	7	16,574	0.04%
2019/03/15	0	0.00	1	45.45	45.45	-1	16,518	-0.01%
2019/03/13	1	45.05	0.2	45.15	45.15	0.8	16,385	0.01%
2019/03/12	2	45.00	1	45.00	45.00	1	16,479	0.01%
2019/03/11	3	44.57	0	0.00	44.40	3	16,510	0.02%
2019/03/07	3	44.63	0	0.00	44.65	3	16,730	0.02%
2019/03/06	3	44.88	1	44.95	44.95	2	16,792	0.01%
2019/03/05	0	0.00	1	44.75	44.60	-1	17,051	-0.01%
2019/03/04	8	44.28	3	44.62	44.90	5	17,057	0.03%
2019/02/20	3	44.95	3	45.12	45.15	0	16,347	0.00%
2019/02/18	4	44.45	0	0.00	44.40	4	16,200	0.02%
2019/02/15	4	44.40	0	0.00	44.20	4	15,981	0.03%
2019/02/14	2	44.55	2	44.35	44.55	0	15,903	0.00%
2019/02/13	4	44.28	0	0.00	44.30	4	15,657	0.03%
2019/02/12	1	43.55	1	43.85	43.90	0	15,578	0.00%
2019/02/11	4	43.63	0	0.00	43.55	4	15,524	0.03%
2019/01/30	1	43.65	0	0.00	43.60	1	15,374	0.01%
2019/01/28	3	43.48	1	43.50	43.80	2	14,887	0.01%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/24	1	43.60	0	0.00	43.55	1	14,477	0.01%
2019/01/22	1	44.10	1	44.05	44.20	0	14,399	0.00%
2019/01/21	1	43.90	0	0.00	43.80	1	14,376	0.01%
2019/01/18	1	43.60	0	0.00	43.50	1	14,615	0.01%
2019/01/16	5	43.52	0	0.00	43.60	5	14,322	0.03%
2019/01/15	3	44.23	0	0.00	43.75	3	14,030	0.02%
2019/01/14	2	45.00	0	0.00	44.40	2	13,493	0.01%
2019/01/09	6	45.82	1	45.90	45.95	5	13,385	0.04%
2019/01/08	0	0.00	0.2	45.35	45.15	-0.2	13,203	0.00%
2019/01/04	1	44.70	0	0.00	44.55	1	13,467	0.01%
2019/01/03	1	45.65	0	0.00	45.15	1	13,852	0.01%
2019/01/02	4	46.48	0	0.00	45.90	4	13,837	0.03%
2018/12/27	0	0.00	1	46.60	46.70	-1	14,054	-0.01%
2018/12/26	1	46.10	0	0.00	46.00	1	14,215	0.01%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	8	46.60	0	0.00	46.50	8	14,365	0.06%
2018/12/19	1	46.85	1	47.20	47.25	0	14,318	0.00%
2018/12/18	2	47.33	0	0.00	47.20	2	14,270	0.01%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/12	3	47.30	1	47.65	47.50	2	14,310	0.01%
2018/12/11	1.2	47.57	5	47.50	47.60	-3.8	13,953	-0.03%
2018/12/10	1	47.75	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/06	1	48.05	0	0.00	48.25	1	14,017	0.01%
2018/12/04	13	48.65	1	48.50	48.95	12	14,067	0.09%
2018/12/03	3	49.07	0	0.00	49.10	3	13,952	0.02%
2018/11/30	5	48.55	0	0.00	48.55	5	13,946	0.04%
2018/11/29	1	48.85	0	0.00	48.55	1	13,686	0.01%
2018/11/28	1	48.85	0	0.00	48.80	1	13,485	0.01%
2018/11/20	0	0.00	1	50.70	50.20	-1	12,820	-0.01%
2018/11/16	0	0.00	3	50.70	50.70	-3	12,855	-0.02%
2018/11/08	0	0.00	1	51.00	50.90	-1	13,006	-0.01%
2018/10/29	1	47.00	0	0.00	47.50	1	12,456	0.01%
2018/10/26	1	48.55	0	0.00	47.40	1	12,309	0.01%
2018/10/25	0.3	48.90	0	0.00	48.70	0.3	11,924	0.00%
2018/10/19	0	0.00	17	49.53	50.30	-17	11,770	-0.14%
2018/10/18	1	49.80	9	49.98	50.00	-8	11,657	-0.07%
2018/10/16	0	0.00	1	50.20	50.40	-1	11,549	-0.01%
2018/10/11	1	50.20	0	0.00	50.10	1	11,086	0.01%
2018/10/03	2	52.20	0	0.00	52.20	2	10,291	0.02%
2018/10/01	0	0.00	2	52.90	52.90	-2	10,328	-0.02%
2018/09/28	1	52.50	5	52.40	52.50	-4	10,506	-0.04%
2018/09/27	0	0.00	1	52.90	52.80	-1	10,592	-0.01%
2018/09/26	0	0.00	1	52.50	53.00	-1	10,649	-0.01%
2018/09/21	1	52.80	7	52.77	52.90	-6	10,960	-0.05%
2018/09/14	1	50.80	0	0.00	51.20	1	11,480	0.01%
2018/09/13	6	50.50	0	0.00	50.50	6	11,666	0.05%
2018/09/12	1	50.60	0	0.00	50.50	1	11,881	0.01%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/07	1	51.20	5	51.00	51.20	-4	12,596	-0.03%
2018/09/03	2	52.10	0	0.00	52.00	2	13,115	0.02%
2018/08/31	1	52.10	0	0.00	52.60	1	13,234	0.01%
2018/08/17	0.9	51.80	2	51.90	51.80	-1.1	14,160	-0.01%
2018/08/08	0	0.00	4	53.00	53.00	-4	14,644	-0.03%
2018/08/07	0	0.00	2.3	52.85	52.50	-2.3	14,831	-0.02%
2018/07/19	1	52.30	0	0.00	52.40	1	16,458	0.01%
2018/07/11	3	51.33	0	0.00	51.20	3	16,811	0.02%
2018/07/05	4	51.28	0	0.00	51.40	4	16,507	0.02%
2018/07/04	3	51.63	0	0.00	51.90	3	16,616	0.02%
2018/07/03	3	52.20	0	0.00	52.10	3	16,535	0.02%
2018/06/29	0	0.00	1	53.80	53.80	-1	16,159	-0.01%
2018/06/26	1	53.10	0	0.00	53.00	1	15,760	0.01%
2018/06/25	0	0.00	6	55.60	55.60	-6	15,534	-0.04%
2018/06/22	0	0.00	2	56.05	56.00	-2	15,240	-0.01%
2018/06/21	0	0.00	3	56.10	55.90	-3	15,020	-0.02%
2018/06/15	0	0.00	1	54.50	55.30	-1	14,466	-0.01%
2018/06/11	0	0.00	3	55.23	55.40	-3	13,851	-0.02%
2018/06/08	0.5	54.70	7	55.20	55.00	-6.5	13,857	-0.05%
2018/06/06	0	0.00	3	54.70	54.90	-3	14,092	-0.02%
2018/06/04	3	54.00	0	0.00	54.00	3	14,053	0.02%
2018/05/31	0	0.00	2	53.80	53.60	-2	13,998	-0.01%
2018/05/30	6	52.93	0	0.00	52.90	6	13,666	0.04%
2018/05/25	0	0.00	1	54.30	53.90	-1	13,719	-0.01%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/16	1	54.80	0	0.00	54.90	1	14,261	0.01%
2018/05/15	0	0.00	1	54.50	54.00	-1	14,402	-0.01%
2018/05/14	0	0.00	2	54.90	55.00	-2	14,737	-0.01%
2018/05/11	0	0.00	12	54.35	54.60	-12	14,736	-0.08%
2018/05/08	0	0.00	1	53.00	53.50	-1	14,373	-0.01%
2018/04/30	0.1	53.40	0	0.00	53.50	0.1	14,691	0.00%
2018/04/27	2	53.20	4	53.40	53.50	-2	14,774	-0.01%
2018/04/25	3	51.80	1	52.10	52.20	2	14,567	0.01%
2018/04/24	0	0.00	3	52.80	52.50	-3	14,412	-0.02%
2018/04/23	0	0.00	0.2	52.30	52.50	-0.2	14,523	0.00%
2018/04/20	1	52.40	0	0.00	52.50	1	14,625	0.01%
2018/04/17	3	51.70	0	0.00	51.60	3	14,773	0.02%
2018/04/11	0	0.00	3	53.70	53.30	-3	15,513	-0.02%
2018/04/10	1	53.00	3.7	53.49	53.00	-2.7	15,594	-0.02%
2018/03/30	2	52.15	0	0.00	51.90	2	16,053	0.01%
2018/03/29	2	52.15	0	0.00	51.80	2	16,036	0.01%
2018/03/23	3	52.53	0	0.00	52.20	3	16,204	0.02%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/13	2	54.15	6	54.20	53.90	-4	16,660	-0.02%
2018/03/12	7	53.99	4	54.60	54.50	3	16,673	0.02%
2018/03/09	3	52.00	0	0.00	52.00	3	16,714	0.02%
2018/03/06	0	0.00	8	52.80	52.80	-8	18,836	-0.04%
2018/03/05	4	52.73	1	53.00	52.60	3	19,210	0.02%
2018/03/02	1	53.00	0	0.00	53.30	1	19,274	0.01%
2018/03/01	0.5	53.90	0	0.00	53.90	0.5	19,367	0.00%
2018/02/27	0	0.00	6.1	54.50	54.50	-6.1	19,397	-0.03%
2018/02/23	0	0.00	2.8	54.64	54.70	-2.8	19,762	-0.01%
2018/02/22	0.7	54.00	0	0.00	54.20	0.7	20,668	0.00%
2018/02/12	0	0.00	2	53.20	53.00	-2	22,058	-0.01%
2018/02/09	7	52.96	0	0.00	52.80	7	21,999	0.03%
2018/02/06	11	51.07	0	0.00	50.80	11	21,788	0.05%
2018/02/05	1	53.80	0	0.00	54.10	1	21,376	0.00%
2018/02/02	0	0.00	3	54.80	54.70	-3	21,222	-0.01%
2018/01/30	2	54.80	0	0.00	54.40	2	21,082	0.01%
2018/01/26	10	54.70	0	0.00	54.70	10	20,866	0.05%
2018/01/19	0	0.00	1	56.10	56.00	-1	20,908	0.00%
2018/01/16	0	0.00	2	56.30	56.60	-2	20,659	-0.01%
2018/01/15	0	0.00	3	56.37	56.50	-3	20,518	-0.01%
2018/01/10	0	0.00	2	56.50	55.60	-2	20,285	-0.01%
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/05	0	0.00	2	55.70	55.70	-2	19,793	-0.01%
2018/01/03	0	0.00	2	55.10	55.20	-2	19,635	-0.01%