國泰金 (2882)-統一-土城券商分點個股進出

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
50.9
漲跌
▲0.7
漲幅
+1.39%
成交量
29,361張
產業
上市金融類股
2541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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	7	51.00	9.1	51.12	50.90	-2.1	24,031	-0.01%
2024/05/02	4	50.30	5	50.40	50.30	-1	23,703	0.00%
2024/04/30	0	0.00	2.3	51.00	50.50	-2.3	23,517	-0.01%
2024/04/29	1	50.80	18.2	50.01	50.80	-17.2	23,098	-0.07%
2024/04/25	0.1	48.50	0	0.00	48.55	0.1	22,428	0.00%
2024/04/23	0	0.00	0.2	48.70	48.75	-0.2	22,603	0.00%
2024/04/22	0	0.00	1	48.35	48.40	-1	22,828	0.00%
2024/04/19	7.1	47.67	1.1	47.73	47.45	6	22,753	0.03%
2024/04/18	0	0.00	5	48.45	48.45	-5	22,431	-0.02%
2024/04/17	3.2	47.76	2	47.95	47.90	1.2	22,340	0.01%
2024/04/16	11	47.80	6	47.85	47.85	5	22,176	0.02%
2024/04/15	5	48.45	3	48.85	48.95	2	21,808	0.01%
2024/04/12	4	49.24	5	49.20	49.05	-1	21,657	0.00%
2024/04/11	1.1	49.98	6.2	50.04	49.70	-5.1	21,353	-0.02%
2024/04/10	1.1	48.98	0	0.00	48.75	1.1	20,845	0.01%
2024/04/09	0	0.00	5.5	49.39	49.45	-5.5	20,642	-0.03%
2024/04/02	0	0.00	5.2	48.76	48.95	-5.2	20,059	-0.03%
2024/04/01	0	0.00	2.3	48.93	48.95	-2.3	20,092	-0.01%
2024/03/29	0	0.00	15	48.52	48.65	-15	19,929	-0.08%
2024/03/28	2	48.15	0	0.00	48.25	2	19,806	0.01%
2024/03/27	1	48.05	0.2	48.30	48.20	0.9	19,792	0.00%
2024/03/26	1	48.20	0.9	48.17	48.35	0.1	19,800	0.00%
2024/03/25	0	0.00	11	47.98	48.10	-11	19,822	-0.06%
2024/03/22	12	48.43	1.2	48.78	48.55	10.8	19,755	0.05%
2024/03/21	5	48.15	4.7	48.29	48.55	0.3	19,329	0.00%
2024/03/20	1	47.60	0	0.00	47.50	1	19,083	0.01%
2024/03/19	9	47.51	9	47.51	47.75	0	19,384	0.00%
2024/03/18	0.1	47.63	46	47.62	47.55	-45.9	19,301	-0.24%
2024/03/15	6	47.87	5	47.96	47.65	1	19,158	0.01%
2024/03/14	7	48.25	20.1	48.22	48.30	-13.1	18,269	-0.07%
2024/03/13	6	46.61	6.1	46.70	46.80	-0.1	17,370	0.00%
2024/03/12	7	46.20	5.2	46.05	46.50	1.9	17,141	0.01%
2024/03/11	7	46.17	40.8	46.20	46.05	-33.8	16,726	-0.20%
2024/03/08	2.1	45.05	1.7	45.12	45.30	0.4	16,215	0.00%
2024/03/07	0	0.00	2	44.80	44.85	-2	15,741	-0.01%
2024/03/05	1	44.95	1	44.80	44.65	0	15,917	0.00%
2024/03/01	0	0.00	2	44.70	44.65	-2	15,930	-0.01%
2024/02/29	0	0.00	6.9	44.64	45.05	-6.9	15,994	-0.04%
2024/02/27	9.1	44.40	4	44.35	44.30	5.1	15,657	0.03%
2024/02/26	0.5	44.35	1	44.35	44.30	-0.6	15,576	0.00%
2024/02/23	1.5	44.66	0	0.00	44.45	1.5	15,466	0.01%
2024/02/20	0	0.00	5	45.00	45.10	-5	15,713	-0.03%
2024/02/19	3	44.92	0.6	44.88	45.00	2.4	15,792	0.02%
2024/02/15	5	44.09	0	0.00	44.05	5	15,933	0.03%
2024/02/05	0	0.00	0	44.00	43.90	0	15,847	0.00%
2024/02/02	0	44.40	4	44.15	44.10	-4	15,646	-0.03%
2024/01/30	0.1	44.15	0	0.00	43.90	0.1	15,388	0.00%
2024/01/29	3.1	44.40	2	44.30	44.40	1.1	15,324	0.01%
2024/01/26	0	0.00	2.1	44.45	44.50	-2.1	15,340	-0.01%
2024/01/25	1	44.35	1	44.35	44.35	0	15,366	0.00%
2024/01/24	0.1	44.20	5	44.30	44.20	-4.9	15,325	-0.03%
2024/01/22	3	43.85	1	43.95	43.85	2	15,315	0.01%
2024/01/19	0.1	43.40	0	0.00	43.80	0.1	15,261	0.00%
2024/01/18	1.1	43.21	0	0.00	43.30	1.1	15,132	0.01%
2024/01/17	20.6	43.53	0	0.00	43.30	20.6	14,958	0.14%
2024/01/16	3.8	43.91	0	0.00	44.00	3.8	14,499	0.03%
2024/01/12	13.4	44.63	1	44.50	44.50	12.4	14,417	0.09%
2024/01/11	7.2	44.66	0	0.00	44.60	7.2	14,442	0.05%
2024/01/10	5	44.78	0	0.00	44.70	5	14,537	0.03%
2024/01/08	0	0.00	1.2	45.13	45.10	-1.2	14,471	-0.01%
2024/01/05	11	44.93	0	0.00	44.85	11	14,492	0.08%
2024/01/04	2.2	44.76	0	0.00	44.70	2.2	14,633	0.02%
2024/01/03	0.8	45.01	0	0.00	44.95	0.8	14,958	0.01%
2024/01/02	0.1	45.45	0	0.00	45.50	0.1	14,818	0.00%
2023/12/28	3	45.42	5	45.46	45.80	-2	15,058	-0.01%
2023/12/27	5	45.50	6.1	45.40	45.45	-1.1	15,076	-0.01%
2023/12/26	1	45.05	0.1	45.08	45.20	0.9	15,031	0.01%
2023/12/25	2	44.80	0	0.00	44.85	2	15,071	0.01%
2023/12/22	10	44.70	0	0.00	44.65	10	15,129	0.07%
2023/12/21	0.1	44.80	5	44.65	44.70	-4.9	15,143	-0.03%
2023/12/20	15	44.90	0	0.00	44.85	15	15,167	0.10%
2023/12/19	0.3	45.05	0	0.00	44.90	0.3	15,132	0.00%
2023/12/15	0.1	45.80	30.4	45.98	45.85	-30.3	15,385	-0.20%
2023/12/14	0	0.00	1.7	45.69	45.90	-1.7	15,090	-0.01%
2023/12/13	1.6	44.66	0	0.00	44.70	1.6	14,626	0.01%
2023/12/12	1.5	44.74	0	0.00	44.75	1.5	14,668	0.01%
2023/12/11	2.4	44.87	0	0.00	44.85	2.4	14,610	0.02%
2023/12/08	11.1	44.90	0	0.00	44.85	11.1	14,513	0.08%
2023/12/07	4.2	44.95	0	0.00	45.00	4.2	14,380	0.03%
2023/12/06	0	0.00	1	45.50	45.45	-1	14,160	-0.01%
2023/12/05	1	45.60	0	0.00	45.55	1	14,051	0.01%
2023/12/04	2	46.20	6	46.08	46.25	-4	13,799	-0.03%
2023/12/01	2	46.05	15	46.05	46.05	-13	13,838	-0.09%
2023/11/27	1	46.00	0.1	45.70	45.75	0.9	13,497	0.01%
2023/11/22	0	0.00	0.8	46.12	46.30	-0.8	13,527	-0.01%
2023/11/21	5	46.30	6.4	46.19	46.15	-1.4	13,506	-0.01%
2023/11/17	0	0.00	10.2	45.85	45.80	-10.2	13,436	-0.08%
2023/11/16	1	45.55	0.4	45.75	45.65	0.6	13,339	0.00%
2023/11/15	6	45.52	5.5	45.89	45.75	0.5	13,178	0.00%
2023/11/14	0	0.00	0.7	45.55	45.45	-0.7	12,979	-0.01%
2023/11/13	1	45.45	0.1	45.20	45.25	0.9	12,936	0.01%
2023/11/09	0	0.00	0.1	45.10	45.15	-0.1	13,107	0.00%
2023/11/06	0	0.00	5.2	45.45	45.35	-5.2	13,650	-0.04%
2023/11/03	0	0.00	6.1	45.29	45.35	-6.1	13,730	-0.04%
2023/10/31	1	44.00	0	0.00	43.90	1	14,171	0.01%
2023/10/30	1.2	43.81	0.1	44.20	43.95	1.1	14,634	0.01%
2023/10/27	0	0.00	4	44.35	44.20	-4	15,080	-0.03%
2023/10/23	10.2	44.10	0	0.00	44.10	10.2	16,353	0.06%
2023/10/20	10.2	44.08	5	44.50	44.70	5.2	16,283	0.03%
2023/10/19	5	45.10	0	0.00	45.10	5	16,017	0.03%
2023/10/18	0	0.00	0.9	45.29	45.60	-0.9	15,992	-0.01%
2023/10/16	0	45.30	0	0.00	45.50	0	16,036	0.00%
2023/10/13	1.1	45.31	0	0.00	45.30	1.1	16,348	0.01%
2023/10/12	10	46.05	6	46.08	46.15	4	16,565	0.02%
2023/10/11	0	0.00	10.5	45.70	45.95	-10.5	16,466	-0.06%
2023/10/06	2	44.55	2	44.55	44.55	0	16,194	0.00%
2023/10/05	1	43.75	0	0.00	44.05	1	16,381	0.01%
2023/10/04	10.2	43.70	0	0.00	43.55	10.2	16,486	0.06%
2023/10/03	5.6	44.10	0	0.00	44.00	5.6	16,314	0.03%
2023/10/02	29	44.60	0	0.00	44.50	29	16,316	0.18%
2023/09/28	3.7	44.70	1	44.80	44.55	2.7	16,601	0.02%
2023/09/27	5.1	44.25	0	0.00	44.60	5.1	16,568	0.03%
2023/09/26	6.9	44.54	0.1	44.50	44.45	6.8	16,547	0.04%
2023/09/25	0.2	44.83	0	0.00	44.85	0.2	16,456	0.00%
2023/09/22	6	44.80	0	0.00	44.70	6	16,512	0.04%
2023/09/21	18.4	44.93	0	0.00	44.90	18.4	16,526	0.11%
2023/09/20	2.2	45.76	0	0.00	45.70	2.2	16,348	0.01%
2023/09/19	5	46.35	1.7	46.45	46.35	3.3	16,310	0.02%
2023/09/18	0	46.55	0	0.00	46.40	0	16,393	0.00%
2023/09/15	0	46.75	0	0.00	46.65	0	16,421	0.00%
2023/09/14	0	46.75	4	46.75	46.90	-4	16,289	-0.02%
2023/09/13	0	46.60	0	0.00	46.75	0	16,345	0.00%
2023/09/06	9	45.81	0	0.00	45.80	9	17,246	0.05%
2023/09/05	0	0.00	1	46.40	46.45	-1	17,354	-0.01%
2023/09/01	0	0.00	24	46.55	46.60	-24	18,058	-0.13%
2023/08/31	2	45.70	0	0.00	45.60	2	17,967	0.01%
2023/08/30	2.1	45.85	0	0.00	46.10	2.1	18,138	0.01%
2023/08/29	0	0.00	5	45.85	46.05	-5	18,240	-0.03%
2023/08/28	0	0.00	2	45.25	45.40	-2	18,361	-0.01%
2023/08/25	0	44.50	0	0.00	44.50	0	19,481	0.00%
2023/08/24	9.1	44.43	0	0.00	44.65	9.1	19,716	0.05%
2023/08/23	3	44.73	0	0.00	44.70	3	20,015	0.01%
2023/08/22	3	45.00	0	0.00	45.00	3	20,119	0.01%
2023/08/17	8.1	44.99	0	0.00	45.30	8.1	20,594	0.04%
2023/08/16	1	44.75	0	0.00	45.10	1	20,645	0.00%
2023/08/15	0.3	45.43	0.1	45.50	45.40	0.2	21,046	0.00%
2023/08/14	26	45.42	1	45.70	45.40	25	21,344	0.12%
2023/08/11	38	46.53	1	46.45	46.45	37	21,395	0.17%
2023/08/10	5	46.45	0.4	46.56	46.60	4.6	21,437	0.02%
2023/08/09	2	46.70	0.7	46.50	46.45	1.3	21,514	0.01%
2023/08/08	2	46.88	1	47.05	47.05	1	21,727	0.00%
2023/08/07	3	46.33	2	46.40	46.45	1	21,777	0.00%
2023/08/04	0	0.00	2.3	46.39	46.30	-2.3	21,795	-0.01%
2023/08/02	58	46.48	1	46.30	46.20	57	21,721	0.26%
2023/08/01	3	46.83	39.4	46.35	47.25	-36.4	21,359	-0.17%
2023/07/31	27	45.78	0.1	46.30	45.75	26.9	20,808	0.13%
2023/07/28	22	45.65	0	0.00	45.75	22	20,486	0.11%
2023/07/27	0	0.00	0.2	45.90	46.00	-0.2	20,452	0.00%
2023/07/26	4	45.30	17	45.22	45.35	-13	20,136	-0.06%
2023/07/24	13	44.18	0	0.00	44.20	13	19,925	0.07%
2023/07/21	10	44.40	0	0.00	44.40	10	20,007	0.05%
2023/07/20	0	0.00	0.8	44.85	44.75	-0.8	20,025	0.00%
2023/07/19	6	44.82	0	0.00	44.50	6	19,914	0.03%
2023/07/18	1	44.95	1.1	45.30	45.05	-0.1	19,807	0.00%
2023/07/17	0	0.00	0.5	44.73	45.00	-0.5	19,538	0.00%
2023/07/14	0	0.00	1	43.95	44.10	-1	19,244	-0.01%
2023/07/13	1	43.65	0.1	44.22	43.60	0.9	19,219	0.00%
2023/07/12	0	0.00	1.1	43.95	44.00	-1.1	19,104	-0.01%
2023/07/11	5	43.50	0.2	43.65	43.60	4.9	19,068	0.03%
2023/07/07	1.1	42.20	0	0.00	42.25	1.1	18,995	0.01%
2023/07/06	6.7	42.96	0	0.00	42.50	6.7	18,948	0.04%
2023/07/05	0.7	43.38	0	0.00	43.20	0.7	18,679	0.00%
2023/07/04	0.2	43.20	0	0.00	43.05	0.2	18,804	0.00%
2023/07/03	0.2	43.30	2	43.30	43.30	-1.9	18,884	-0.01%
2023/06/30	0.1	43.35	0	0.00	43.15	0.1	19,065	0.00%
2023/06/29	0.3	43.40	0	0.00	43.40	0.3	19,023	0.00%
2023/06/28	1.5	43.56	4	43.55	43.65	-2.5	18,959	-0.01%
2023/06/26	9.1	44.07	0	0.00	44.05	9.1	18,810	0.05%
2023/06/21	0	0.00	1.2	44.18	44.40	-1.2	18,796	-0.01%
2023/06/19	0.2	44.00	0	0.00	43.90	0.2	19,245	0.00%
2023/06/16	1	43.90	0	0.00	43.90	1	19,296	0.01%
2023/06/15	1	44.40	0	0.00	44.35	1	19,510	0.01%
2023/06/13	2	44.00	0	0.00	44.10	2	20,165	0.01%
2023/06/12	2.3	44.25	0	0.00	44.05	2.3	20,040	0.01%
2023/06/09	3	44.52	0	0.00	44.60	3	20,220	0.01%
2023/06/08	1.4	44.92	20	44.25	44.60	-18.6	20,265	-0.09%
2023/06/07	0	0.00	0.4	45.22	45.40	-0.4	20,307	0.00%
2023/06/05	20	45.40	2.1	45.37	45.25	17.9	20,213	0.09%
2023/06/02	1	44.10	4	44.20	44.45	-3	19,891	-0.02%
2023/06/01	0.3	44.26	0	0.00	44.00	0.3	19,911	0.00%
2023/05/31	4	44.43	0	0.00	44.30	4	19,733	0.02%
2023/05/30	3	44.82	0	0.00	44.50	3	18,585	0.02%
2023/05/29	0	0.00	3	45.13	44.75	-3	18,760	-0.02%
2023/05/26	1.2	43.92	0	0.00	43.90	1.2	18,509	0.01%
2023/05/23	0	0.00	1	45.00	44.80	-1	18,451	-0.01%
2023/05/22	0	0.00	1.2	45.31	45.15	-1.2	18,615	-0.01%
2023/05/19	0	0.00	1	45.10	45.15	-1	18,867	-0.01%
2023/05/18	0	0.00	3.3	44.38	44.40	-3.3	18,393	-0.02%
2023/05/15	0.2	42.85	0	0.00	43.35	0.2	18,107	0.00%
2023/05/12	5	42.88	0	0.00	42.65	5	18,034	0.03%
2023/05/11	0	0.00	1	43.70	43.70	-1	17,729	-0.01%
2023/05/09	0	0.00	1	43.20	43.50	-1	17,476	-0.01%
2023/04/25	0	0.00	1	42.80	42.60	-1	20,081	0.00%
2023/04/24	1	42.55	1	42.45	42.65	0	20,163	0.00%
2023/04/20	2	42.80	0	0.00	42.95	2	20,474	0.01%
2023/04/19	1	43.00	1	43.10	42.75	0	21,138	0.00%
2023/04/17	0	0.00	1	43.20	43.20	-1	21,528	0.00%
2023/04/14	0	0.00	3.1	43.05	43.15	-3.1	21,676	-0.01%
2023/04/12	0	0.00	1	42.85	42.95	-1	23,366	0.00%
2023/04/10	0	0.00	1	42.50	42.55	-1	23,472	0.00%
2023/04/06	0.1	41.80	0	0.00	42.00	0.1	23,302	0.00%
2023/03/31	2	41.60	0	0.00	41.80	2	23,594	0.01%
2023/03/30	4.1	41.51	0	0.00	41.60	4.1	23,594	0.02%
2023/03/29	0	0.00	1	41.70	41.85	-1	23,677	0.00%
2023/03/28	2	41.58	0	0.00	41.55	2	23,992	0.01%
2023/03/27	4	41.30	0	0.00	41.35	4	24,166	0.02%
2023/03/24	0	41.30	0	0.00	41.30	0	24,527	0.00%
2023/03/22	3	41.30	0	0.00	41.35	3	24,551	0.01%
2023/03/20	11.1	40.20	0	0.00	40.20	11.1	24,598	0.05%
2023/03/17	0	0.00	1	41.00	41.00	-1	24,387	0.00%
2023/03/16	6.1	40.60	8	40.62	40.50	-1.9	24,373	-0.01%
2023/03/15	4	41.66	1	41.90	41.50	3	24,276	0.01%
2023/03/14	0	41.70	0	0.00	41.55	0	24,661	0.00%
2023/03/13	1.6	42.30	0	0.00	42.30	1.6	24,935	0.01%
2023/03/10	7.1	42.79	2	42.70	42.70	5.1	25,078	0.02%
2023/03/08	2	43.43	0	0.00	43.75	2	25,940	0.01%
2023/03/06	2	43.50	0	0.00	43.60	2	26,702	0.01%
2023/03/01	0.3	42.99	1	42.95	42.75	-0.7	27,137	0.00%
2023/02/24	1.3	43.45	0	0.00	43.45	1.3	26,962	0.00%
2023/02/22	3.1	43.33	0	0.00	43.35	3.1	26,842	0.01%
2023/02/21	1	43.95	4.2	43.80	43.85	-3.2	26,799	-0.01%
2023/02/20	2	44.30	2	44.10	44.45	0	26,879	0.00%
2023/02/17	4	43.89	3	43.90	44.00	1	26,840	0.00%
2023/02/16	1	43.05	0	0.00	43.05	1	26,950	0.00%
2023/02/15	0	0.00	0.3	43.65	42.95	-0.3	27,722	0.00%
2023/02/14	0	43.10	2	43.50	43.60	-2	27,665	-0.01%
2023/02/13	0	42.50	0	0.00	42.90	0	27,674	0.00%
2023/02/06	1.2	42.69	0	0.00	42.65	1.2	28,020	0.00%
2023/02/03	7	43.82	0.2	43.50	43.30	6.8	27,859	0.02%
2023/02/02	1	44.00	5	43.90	44.05	-4	27,739	-0.01%
2023/02/01	0	0.00	1	42.95	43.00	-1	27,346	0.00%
2023/01/31	0	0.00	2	42.60	42.55	-2	27,273	-0.01%
2023/01/30	1	43.00	4.1	42.75	42.70	-3.1	27,171	-0.01%
2023/01/17	1	41.60	0	0.00	42.00	1	26,752	0.00%
2023/01/16	4	41.75	0	41.95	41.75	4	26,590	0.01%
2023/01/13	3.1	41.90	15	42.07	41.80	-11.9	27,003	-0.04%
2023/01/10	0.1	41.50	0	0.00	41.70	0.1	27,398	0.00%
2023/01/09	0	0.00	3.1	41.98	42.00	-3.1	27,590	-0.01%
2023/01/06	0	0.00	1	40.30	40.75	-1	27,378	0.00%
2023/01/05	0.2	40.25	1	40.15	40.25	-0.8	28,347	0.00%
2023/01/04	0	0.00	6	40.04	39.95	-6	28,290	-0.02%
2023/01/03	4	39.91	6	39.93	39.95	-2	28,532	-0.01%
2022/12/30	5	40.07	36	39.93	40.00	-31	28,201	-0.11%
2022/12/29	0	40.15	0	0.00	40.10	0	26,812	0.00%
2022/12/27	0	0.00	7	41.15	41.15	-7	27,356	-0.03%
2022/12/26	4	40.95	5	41.04	41.00	-1	27,657	0.00%
2022/12/23	0	0.00	3	40.65	41.15	-3	28,154	-0.01%
2022/12/22	2	40.05	4	40.24	40.40	-2	28,137	-0.01%
2022/12/21	7	39.95	0	0.00	40.00	7	28,540	0.02%
2022/12/19	1	40.55	0	0.00	40.15	1	28,562	0.00%
2022/12/16	2.2	40.31	8.3	40.21	40.20	-6.1	28,483	-0.02%
2022/12/15	4	40.50	0	0.00	40.60	4	28,536	0.01%
2022/12/14	2	41.05	0	0.00	40.90	2	28,476	0.01%
2022/12/13	2	41.35	0	0.00	40.95	2	28,389	0.01%
2022/12/12	2	40.45	1	40.35	41.00	1	28,282	0.00%
2022/12/09	3	41.22	0	0.00	41.10	3	28,268	0.01%
2022/12/08	6	40.90	0	0.00	40.75	6	28,141	0.02%
2022/12/07	4	41.88	6	41.26	41.40	-2	28,225	-0.01%
2022/12/06	3	41.67	7	41.87	41.40	-4	28,216	-0.01%
2022/12/05	5	42.97	0	0.00	42.85	5	27,965	0.02%
2022/12/02	2.1	43.85	0.1	44.15	44.00	2	27,585	0.01%
2022/12/01	4.1	44.05	7.2	44.08	44.15	-3.1	27,673	-0.01%
2022/11/30	8	43.41	0.2	43.65	43.55	7.8	27,240	0.03%
2022/11/29	1	42.00	6.1	42.66	43.45	-5.1	26,436	-0.02%
2022/11/28	1	41.85	0	0.00	42.00	1	26,038	0.00%
2022/11/25	3	42.63	0	0.00	42.55	3	26,098	0.01%
2022/11/24	0	0.00	1.1	42.75	42.55	-1.1	26,129	0.00%
2022/11/23	2	42.20	1	42.65	42.75	1	26,779	0.00%
2022/11/22	0	0.00	0.1	42.10	42.20	-0.1	26,833	0.00%
2022/11/21	0	0.00	1	42.10	42.10	-1	26,610	0.00%
2022/11/18	0	0.00	2	42.13	41.90	-2	26,485	-0.01%
2022/11/17	1	41.35	0	0.00	41.55	1	26,412	0.00%
2022/11/16	0	0.00	0	42.35	41.70	0	26,379	0.00%
2022/11/15	0	0.00	5	42.08	42.40	-5	26,222	-0.02%
2022/11/14	2	41.73	1	41.86	41.75	1	25,892	0.00%
2022/11/11	4	41.21	11.6	41.29	41.90	-7.6	25,414	-0.03%
2022/11/09	4	40.13	1	40.00	40.15	3	24,595	0.01%
2022/11/08	0	0.00	2	39.55	39.70	-2	24,398	-0.01%
2022/11/07	0	0.00	2	39.25	39.55	-2	24,294	-0.01%
2022/11/03	1	38.65	2	38.65	38.85	-1	24,406	0.00%
2022/10/31	0	0.00	1	37.90	37.80	-1	24,394	0.00%
2022/10/28	3	38.03	2	38.35	38.25	1	24,292	0.00%
2022/10/27	5	38.71	5	38.70	38.50	0	24,119	0.00%
2022/10/26	1	38.05	5	38.59	38.50	-4	24,305	-0.02%
2022/10/25	2	37.48	0	0.00	37.50	2	24,108	0.01%
2022/10/24	2	37.00	0	0.00	37.00	2	24,068	0.01%
2022/10/21	9.2	36.70	3	36.73	36.55	6.2	24,012	0.03%
2022/10/20	0.1	37.55	0	0.00	37.85	0.1	23,418	0.00%
2022/10/19	5	38.05	1	38.30	38.30	4	23,093	0.02%
2022/10/18	2	38.15	0	0.00	38.15	2	22,896	0.01%
2022/10/17	2	37.02	2	37.88	37.65	0	22,912	0.00%
2022/10/14	1	38.15	0	0.00	37.65	1	22,757	0.00%
2022/10/13	12.4	37.95	0	0.00	37.45	12.4	22,489	0.06%
2022/10/12	0	0.00	1	39.55	39.55	-1	21,438	0.00%
2022/10/11	2.1	39.70	0	0.00	39.60	2.1	21,428	0.01%
2022/10/07	1	40.80	0	0.00	40.50	1	21,263	0.00%
2022/10/06	0	0.00	2	40.65	40.80	-2	21,251	-0.01%
2022/10/05	5	40.60	6	41.13	40.75	-1	21,353	0.00%
2022/10/04	0.1	38.97	6	39.59	39.55	-5.9	21,088	-0.03%
2022/10/03	6.1	39.01	0	0.00	39.00	6.1	20,804	0.03%
2022/09/30	5.1	39.48	1	39.35	39.95	4.1	20,796	0.02%
2022/09/29	2.3	39.87	0	0.00	40.15	2.3	20,805	0.01%
2022/09/28	2.4	40.00	3.8	39.93	39.80	-1.4	20,810	-0.01%
2022/09/27	11.1	41.04	0	0.00	40.95	11.1	20,639	0.05%
2022/09/26	2.1	41.28	0	0.00	41.50	2.1	21,366	0.01%
2022/09/22	2.2	41.55	1	42.05	41.65	1.2	22,219	0.01%
2022/09/21	4.1	42.76	0	0.00	42.55	4.1	22,120	0.02%
2022/09/16	2.1	42.75	0	0.00	42.80	2.1	22,159	0.01%
2022/09/15	4	43.00	0	0.00	43.10	4	22,064	0.02%
2022/09/14	3.1	42.66	0	0.00	42.85	3.1	22,111	0.01%
2022/09/13	1.2	44.04	2	43.75	43.65	-0.8	22,175	0.00%
2022/09/12	0	43.80	0	0.00	44.05	0	22,134	0.00%
2022/09/08	3.2	43.13	40	43.15	43.15	-36.9	22,224	-0.17%
2022/09/07	7.1	43.27	0	0.00	43.15	7.1	22,064	0.03%
2022/09/06	0.1	44.25	10	44.25	44.25	-10	21,669	-0.05%
2022/09/05	3	44.10	8	44.12	44.05	-5	21,726	-0.02%
2022/09/02	3	44.10	8	44.15	44.05	-5	21,799	-0.02%
2022/09/01	0.2	44.30	2	44.45	44.55	-1.9	21,565	-0.01%
2022/08/31	8.2	44.61	0	0.00	44.55	8.2	21,355	0.04%
2022/08/30	12.6	44.68	1	44.50	44.45	11.6	21,176	0.05%
2022/08/29	3.2	45.64	0	0.00	45.60	3.2	20,453	0.02%
2022/08/26	0.1	46.85	0	0.00	46.75	0.1	20,276	0.00%
2022/08/23	1.2	46.43	0	0.00	46.35	1.2	21,202	0.01%
2022/08/22	7.1	47.05	0	0.00	46.85	7.1	21,431	0.03%
2022/08/18	2	47.10	0	0.00	47.25	2	22,138	0.01%
2022/08/16	2.6	47.18	0	0.00	47.10	2.6	22,832	0.01%
2022/08/15	7.4	47.30	0	0.00	47.30	7.4	22,986	0.03%
2022/08/11	3	47.00	0.2	47.10	47.20	2.8	23,318	0.01%
2022/08/10	1	46.00	0	0.00	46.40	1	23,541	0.00%
2022/08/09	0	0.00	0.2	46.40	46.10	-0.2	23,832	0.00%
2022/08/08	3	45.60	0	0.00	46.15	3	24,081	0.01%
2022/08/05	1	45.75	11.2	45.66	45.75	-10.2	24,454	-0.04%
2022/08/04	3	44.90	4	44.85	44.85	-1	24,900	0.00%
2022/08/03	0	0.00	1	44.80	44.95	-1	25,328	0.00%
2022/08/02	5.5	44.71	0	0.00	44.85	5.5	25,763	0.02%
2022/08/01	12	45.34	0	0.00	45.45	12	25,797	0.05%
2022/07/29	5	45.52	0	0.00	45.50	5	25,923	0.02%
2022/07/28	2	45.63	9	45.70	45.80	-7	26,137	-0.03%
2022/07/27	3	45.10	0	0.00	45.25	3	26,025	0.01%
2022/07/26	3	45.50	0.3	45.50	45.60	2.7	25,939	0.01%
2022/07/25	0	44.95	0	0.00	45.55	0	25,920	0.00%
2022/07/21	0.1	44.60	0	0.00	45.05	0.1	25,997	0.00%
2022/07/20	1	45.60	0	0.00	44.90	1	25,840	0.00%
2022/07/19	2.1	44.90	0	0.00	44.95	2.1	25,852	0.01%
2022/07/18	179	45.30	0.3	45.24	45.20	178.7	25,908	0.69%	大買/鉅額交易
2022/07/15	4	44.20	0	0.00	44.15	4	25,818	0.02%
2022/07/14	3	45.12	0	0.00	45.00	3	25,713	0.01%
2022/07/13	1	45.10	3	45.50	45.50	-2	25,681	-0.01%
2022/07/12	1.3	43.88	10	44.41	43.80	-8.8	25,547	-0.03%
2022/07/11	181	45.12	352	44.95	45.05	-171	25,405	-0.67%	大買/大賣/鉅額交易
2022/07/08	1.1	45.59	0	0.00	44.80	1.1	25,391	0.00%
2022/07/07	5.1	44.60	5	45.20	45.05	0.1	25,204	0.00%
2022/07/06	1.3	45.31	3	45.33	44.95	-1.7	24,767	-0.01%
2022/07/05	3	46.75	0.3	46.65	46.75	2.7	24,464	0.01%
2022/07/04	20.1	45.23	2.2	45.52	45.50	17.8	24,130	0.07%
2022/07/01	11.2	50.27	0	0.00	49.70	11.2	23,435	0.05%
2022/06/30	7.1	52.01	0	0.00	50.90	7.1	22,938	0.03%
2022/06/29	12	52.59	0	0.00	52.80	12	22,573	0.05%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/23	0	0.00	1	53.10	53.00	-1	22,070	0.00%
2022/06/21	0	0.00	5	54.60	54.20	-5	21,818	-0.02%
2022/06/20	0.1	52.10	0	0.00	51.80	0.1	21,646	0.00%
2022/06/17	3	52.90	0	0.00	53.00	3	21,328	0.01%
2022/06/16	20	53.73	0	0.00	53.70	20	21,114	0.09%
2022/06/13	2	53.80	0	0.00	53.80	2	21,737	0.01%
2022/06/10	0.6	54.90	12	54.33	54.80	-11.4	21,637	-0.05%
2022/06/09	0	0.00	2	54.80	54.80	-2	21,695	-0.01%
2022/06/08	1	54.80	4	54.85	54.80	-3	21,644	-0.01%
2022/06/07	0	0.00	4	54.65	54.80	-4	21,762	-0.02%
2022/06/06	1	54.70	0	0.00	54.80	1	21,784	0.00%
2022/06/02	0	0.00	2	54.00	54.50	-2	22,417	-0.01%
2022/06/01	3	54.60	0	0.00	54.70	3	22,979	0.01%
2022/05/31	11	53.73	4	55.70	55.70	7	22,896	0.03%
2022/05/30	7	53.60	6	53.50	54.00	1	22,429	0.00%
2022/05/27	2	52.50	0	0.00	52.60	2	22,288	0.01%
2022/05/26	7	51.69	1	51.60	51.50	6	22,215	0.03%
2022/05/25	3	50.97	1	51.60	51.40	2	22,592	0.01%
2022/05/24	3	52.07	3	52.30	52.00	0	22,536	0.00%
2022/05/23	2.3	52.24	0	0.00	52.30	2.3	22,330	0.01%
2022/05/20	5	53.20	0	0.00	52.90	5	22,422	0.02%
2022/05/19	1	52.71	0	0.00	52.70	1	22,386	0.00%
2022/05/18	15	53.54	1	53.50	54.10	14	22,267	0.06%
2022/05/17	3.1	52.86	21	52.70	52.60	-17.9	22,037	-0.08%
2022/05/16	6	53.38	0	0.00	53.20	6	21,829	0.03%
2022/05/13	2	54.05	0	0.00	54.30	2	21,687	0.01%
2022/05/12	3.1	54.80	0	0.00	54.10	3.1	21,631	0.01%
2022/05/11	8.5	56.55	0	0.00	56.20	8.5	21,071	0.04%
2022/05/10	3	57.83	0	0.00	58.00	3	20,754	0.01%
2022/05/09	2.1	58.93	0	0.00	58.70	2.1	20,458	0.01%
2022/05/06	0	0.00	1	61.10	61.20	-1	20,385	0.00%
2022/05/05	2	62.70	0	0.00	62.30	2	20,764	0.01%
2022/05/03	1	62.00	0	0.00	62.30	1	21,465	0.00%
2022/04/28	1	61.90	0	0.00	62.10	1	22,381	0.00%
2022/04/27	3.2	62.26	1	62.60	62.00	2.2	22,558	0.01%
2022/04/25	1	63.00	0	0.00	63.80	1	23,163	0.00%
2022/04/19	2.4	63.24	0	0.00	62.70	2.4	26,378	0.01%
2022/04/18	3.9	63.38	1	63.10	62.80	2.9	27,777	0.01%
2022/04/14	0	0.00	2	64.80	64.70	-2	27,884	-0.01%
2022/04/11	1	65.00	0	0.00	64.80	1	28,013	0.00%
2022/04/07	0	0.00	6	65.43	64.80	-6	28,116	-0.02%
2022/04/06	4	64.85	1	64.90	65.50	3	28,488	0.01%
2022/04/01	0.2	64.90	0	0.00	65.00	0.2	28,650	0.00%
2022/03/31	1	64.50	0	0.00	64.50	1	28,580	0.00%
2022/03/30	0	0.00	2	64.20	64.40	-2	28,688	-0.01%
2022/03/29	0.3	63.60	0	0.00	63.80	0.3	28,632	0.00%
2022/03/28	0.6	63.30	9	63.27	63.30	-8.4	28,632	-0.03%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/23	0	0.00	2	64.80	64.80	-2	28,715	-0.01%
2022/03/22	0	0.00	2	63.50	63.60	-2	28,460	-0.01%
2022/03/21	2	63.50	0	0.00	63.60	2	28,562	0.01%
2022/03/17	3	62.63	1	63.00	63.10	2	28,392	0.01%
2022/03/16	0	0.00	2	61.75	62.00	-2	28,028	-0.01%
2022/03/15	0	0.00	10	61.30	61.30	-10	27,888	-0.04%
2022/03/14	4	61.10	1	60.80	61.20	3	27,942	0.01%
2022/03/11	0	0.00	1	60.00	60.30	-1	28,019	0.00%
2022/03/10	0	0.00	1	60.30	60.30	-1	28,069	0.00%
2022/03/08	3.3	58.40	1	58.60	58.50	2.3	27,980	0.01%
2022/03/07	6.4	59.22	2	59.25	59.40	4.4	27,493	0.02%
2022/03/04	1	61.30	1	61.40	61.20	0	27,369	0.00%
2022/03/03	5	62.10	0	0.00	62.10	5	27,473	0.02%
2022/03/01	1	62.50	7	62.04	62.60	-6	28,021	-0.02%
2022/02/25	7	62.11	0	0.00	62.30	7	27,836	0.03%
2022/02/24	13.3	62.85	9	63.03	63.00	4.3	27,194	0.02%
2022/02/22	7	63.80	0	0.00	63.70	7	27,302	0.03%
2022/02/21	0	0.00	1	64.60	64.60	-1	27,870	0.00%
2022/02/18	0	0.00	11	64.51	64.60	-11	28,908	-0.04%
2022/02/17	7	64.43	2	64.70	64.70	5	28,921	0.02%
2022/02/16	1.5	64.57	0	0.00	64.80	1.5	29,058	0.01%
2022/02/15	0.1	64.50	2	64.50	64.30	-1.9	29,080	-0.01%
2022/02/14	8	63.91	0	0.00	64.20	8	28,997	0.03%
2022/02/10	14	65.33	0	0.00	65.80	14	28,542	0.05%
2022/02/08	4	66.15	0	0.00	66.00	4	28,310	0.01%
2022/02/07	0.1	65.40	11	65.07	65.70	-10.9	28,037	-0.04%
2022/01/26	0	0.00	1	63.40	63.30	-1	27,436	0.00%
2022/01/25	3	63.03	2	62.85	63.00	1	27,281	0.00%
2022/01/24	5	63.96	0	0.00	64.30	5	26,533	0.02%
2022/01/21	8	64.55	0	0.00	64.40	8	26,308	0.03%
2022/01/20	2	65.35	6	65.75	65.80	-4	25,817	-0.02%
2022/01/19	21	65.81	3	66.20	66.10	18	25,418	0.07%
2022/01/18	1	66.80	0	0.00	66.90	1	25,119	0.00%
2022/01/17	3.1	66.70	15	66.79	66.50	-11.9	24,722	-0.05%
2022/01/14	23	67.30	23.2	67.15	67.70	-0.2	24,258	0.00%
2022/01/13	17.2	66.26	24	66.45	67.40	-6.8	23,316	-0.03%
2022/01/12	4	64.40	1.2	64.58	64.70	2.8	21,953	0.01%
2022/01/11	29.2	63.87	38.1	64.28	64.50	-8.9	21,511	-0.04%
2022/01/10	2	62.00	0	0.00	62.10	2	20,409	0.01%
2022/01/07	5	62.00	0	0.00	62.00	5	20,966	0.02%
2022/01/06	1	61.90	0	0.00	62.00	1	20,926	0.00%
2022/01/05	1.1	61.72	7	61.81	61.90	-5.9	21,025	-0.03%
2022/01/04	0.3	61.70	2	61.70	62.00	-1.7	21,301	-0.01%
2022/01/03	6.3	62.63	0	0.00	61.60	6.3	21,247	0.03%
2021/12/30	1	62.50	0.2	62.60	62.50	0.8	21,312	0.00%
2021/12/29	1	63.20	12.6	63.02	63.00	-11.6	21,562	-0.05%
2021/12/28	8	62.00	7	62.16	62.30	1	21,270	0.00%
2021/12/27	0	0.00	6	61.38	61.30	-6	21,022	-0.03%
2021/12/24	1	61.20	6	60.95	61.10	-5	21,269	-0.02%
2021/12/23	6	60.20	0	0.00	60.50	6	21,191	0.03%
2021/12/22	0	0.00	4	60.25	60.30	-4	21,569	-0.02%
2021/12/21	5.6	60.39	1	60.00	60.30	4.6	21,880	0.02%
2021/12/20	1.6	60.16	0	0.00	59.90	1.6	22,127	0.01%
2021/12/17	1	60.30	0	0.00	60.50	1	22,128	0.00%
2021/12/15	2	59.90	0	0.00	59.80	2	23,144	0.01%
2021/12/14	1	60.40	0	0.00	60.20	1	23,418	0.00%
2021/12/13	2	60.95	0	0.00	60.70	2	23,489	0.01%
2021/12/10	0.2	60.70	0	0.00	60.50	0.2	23,478	0.00%
2021/12/08	5	60.70	14	60.94	60.70	-9	24,282	-0.04%
2021/12/07	1	59.70	6	59.92	60.70	-5	24,250	-0.02%
2021/12/06	3	59.90	5	59.60	60.00	-2	24,185	-0.01%
2021/12/03	1	59.90	1	60.00	59.90	0	24,450	0.00%
2021/12/02	11	59.40	1	59.40	59.50	10	24,487	0.04%
2021/11/30	6.1	59.71	1	60.00	60.00	5.1	24,737	0.02%
2021/11/29	7.6	59.34	1	59.50	59.30	6.6	24,589	0.03%
2021/11/26	6	60.32	10	60.10	60.20	-4	24,564	-0.02%
2021/11/25	7.1	61.42	0	0.00	61.60	7.1	24,616	0.03%
2021/11/24	10.6	61.66	5	61.20	61.10	5.6	25,499	0.02%
2021/11/23	0	0.00	2	60.95	60.80	-2	26,165	-0.01%
2021/11/22	6.1	61.36	1	61.40	61.10	5.1	26,300	0.02%
2021/11/19	3	62.13	6.3	61.78	61.80	-3.3	26,148	-0.01%
2021/11/18	10	62.12	13	62.75	63.00	-3	26,009	-0.01%
2021/11/17	13	61.12	34	61.42	62.20	-21	25,582	-0.08%
2021/11/16	1	59.60	17	59.72	60.00	-16	24,753	-0.06%
2021/11/15	15	60.22	15.1	59.77	59.70	-0.1	25,028	0.00%
2021/11/12	3	59.03	10	58.80	58.90	-7	25,037	-0.03%
2021/11/09	0	0.00	5	58.40	58.50	-5	25,888	-0.02%
2021/11/08	0	0.00	0.1	58.50	58.70	-0.1	26,117	0.00%
2021/11/02	0	0.00	1	58.00	57.40	-1	27,239	0.00%
2021/11/01	10	57.60	0	0.00	57.60	10	27,260	0.04%
2021/10/29	0	0.00	5	57.80	58.10	-5	27,334	-0.02%
2021/10/27	0	0.00	5	58.46	58.70	-5	27,635	-0.02%
2021/10/26	5.5	58.98	10	59.00	59.10	-4.5	27,866	-0.02%
2021/10/25	0	0.00	1	58.50	58.40	-1	28,078	0.00%
2021/10/22	1	58.50	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	27.2	58.85	58.70	-27.2	29,638	-0.09%
2021/10/19	0	0.00	2	59.00	58.40	-2	31,486	-0.01%
2021/10/18	5	58.80	29	58.97	58.70	-24	32,501	-0.07%
2021/10/15	0	0.00	2	57.90	58.30	-2	32,787	-0.01%
2021/10/14	0	0.00	2	56.70	56.60	-2	33,317	-0.01%
2021/10/13	10	56.43	0	0.00	56.20	10	33,994	0.03%
2021/10/12	1	56.00	5	55.90	56.40	-4	34,767	-0.01%
2021/10/08	5	57.50	0	0.00	57.10	5	35,161	0.01%
2021/10/07	4	57.50	5	57.30	57.10	-1	35,822	0.00%
2021/10/06	18	56.81	10	56.35	57.10	8	36,388	0.02%
2021/10/05	13	55.73	0	0.00	56.40	13	37,311	0.03%
2021/10/04	1	57.10	12	56.50	56.60	-11	37,369	-0.03%
2021/10/01	12	56.98	0	0.00	56.90	12	37,567	0.03%
2021/09/30	0	0.00	0.1	57.90	57.90	-0.1	37,394	0.00%
2021/09/29	5	58.10	15	57.80	58.00	-10	37,382	-0.03%
2021/09/28	15	58.80	7	59.10	59.00	8	37,072	0.02%
2021/09/27	10	58.00	6	58.53	58.70	4	36,833	0.01%
2021/09/24	8	57.80	4.1	57.80	57.80	3.9	36,647	0.01%
2021/09/23	5	57.50	0	0.00	57.50	5	36,726	0.01%
2021/09/22	12.2	56.77	10	56.90	56.80	2.2	36,863	0.01%
2021/09/17	15	59.23	10	59.25	58.90	5	35,916	0.01%
2021/09/14	7	60.21	2	59.90	59.80	5	36,050	0.01%
2021/09/13	23.1	60.00	1	59.70	59.90	22.1	35,934	0.06%
2021/09/10	9	59.20	16	58.86	59.20	-7	36,179	-0.02%
2021/09/09	0	0.00	5	57.90	58.70	-5	36,410	-0.01%
2021/09/08	8	58.64	0	0.00	58.50	8	36,458	0.02%
2021/09/07	5	59.30	0	0.00	59.20	5	36,413	0.01%
2021/09/06	0	0.00	12	59.30	59.20	-12	36,440	-0.03%
2021/09/03	12	59.22	1	59.90	59.60	11	36,509	0.03%
2021/09/02	5	58.84	5	58.20	58.70	0	36,261	0.00%
2021/09/01	0	0.00	5	59.30	59.20	-5	36,128	-0.01%
2021/08/31	7	59.16	13	59.05	59.60	-6	35,983	-0.02%
2021/08/30	8	58.53	13	59.12	59.50	-5	35,573	-0.01%
2021/08/27	37	57.19	24	57.28	57.70	13	34,791	0.04%
2021/08/26	0	0.00	8	55.93	56.00	-8	34,212	-0.02%
2021/08/25	1	55.80	10	55.70	56.00	-9	34,213	-0.03%
2021/08/24	0	0.00	1.1	55.70	55.80	-1.1	34,194	0.00%
2021/08/23	7	54.65	1	55.20	55.10	6	34,292	0.02%
2021/08/20	2	53.55	1	54.00	53.70	1	34,591	0.00%
2021/08/19	7	54.23	1	54.50	53.80	6	35,416	0.02%
2021/08/18	10	54.20	1	53.90	54.40	9	35,187	0.03%
2021/08/17	1	54.30	0	0.00	54.70	1	35,285	0.00%
2021/08/16	1	53.70	10	54.40	54.30	-9	35,474	-0.03%
2021/08/13	11	54.92	0	0.00	55.00	11	36,182	0.03%
2021/08/12	2.1	56.23	1	55.90	56.00	1.1	36,421	0.00%
2021/08/11	9	55.79	8	55.76	56.00	1	37,296	0.00%
2021/08/10	1	55.10	0	0.00	54.90	1	37,950	0.00%
2021/08/09	3	54.67	0	0.00	55.20	3	38,888	0.01%
2021/08/03	10	55.10	0	0.00	55.40	10	44,489	0.02%
2021/07/30	0	0.00	1	54.20	54.30	-1	46,113	0.00%
2021/07/29	1	54.10	0	0.00	54.80	1	46,829	0.00%
2021/07/28	5	53.80	0	0.00	53.80	5	47,764	0.01%
2021/07/27	3	55.07	11	55.39	55.00	-8	47,571	-0.02%
2021/07/26	23	57.51	10	57.80	56.20	13	48,078	0.03%
2021/07/23	0	0.00	41	60.11	60.30	-41	47,224	-0.09%
2021/07/22	4	59.75	18	59.93	60.10	-14	46,760	-0.03%
2021/07/21	20	58.01	8	58.24	58.30	12	46,106	0.03%
2021/07/20	13	58.30	7	58.63	57.90	6	46,010	0.01%
2021/07/19	17.5	60.29	1	59.70	59.70	16.5	45,057	0.04%
2021/07/16	14	58.16	39	59.28	59.80	-25	44,842	-0.06%
2021/07/15	25	57.80	6.8	58.06	58.10	18.2	44,376	0.04%
2021/07/14	13	56.70	8	56.89	57.00	5	44,314	0.01%
2021/07/13	9	56.30	12	56.71	56.10	-3	44,523	-0.01%
2021/07/12	42.2	56.70	61.6	56.77	55.70	-19.4	44,050	-0.04%
2021/07/09	12	54.03	1	53.70	53.80	11	43,356	0.03%
2021/07/08	1	54.40	0	0.00	54.40	1	43,206	0.00%
2021/07/06	0	0.00	5	54.28	54.10	-5	43,898	-0.01%
2021/07/01	0.3	53.90	0	0.00	53.90	0.3	44,129	0.00%
2021/06/29	6	53.85	0	0.00	53.70	6	44,258	0.01%
2021/06/28	0	0.00	0.5	54.20	54.30	-0.5	44,316	0.00%
2021/06/25	0	0.00	13.1	54.45	54.30	-13.1	44,617	-0.03%
2021/06/23	0	0.00	3	54.00	54.10	-3	45,398	-0.01%
2021/06/22	1	52.70	1	52.70	52.60	0	45,248	0.00%
2021/06/21	26.3	52.05	0	0.00	52.00	26.3	45,507	0.06%
2021/06/18	3.2	53.50	1	53.50	53.60	2.2	45,701	0.00%
2021/06/17	8	53.63	0	0.00	54.00	8	45,680	0.02%
2021/06/16	5.2	54.11	0	0.00	54.30	5.2	46,507	0.01%
2021/06/15	0	0.00	5	54.40	54.30	-5	46,545	-0.01%
2021/06/11	1	54.50	0	0.00	54.50	1	46,897	0.00%
2021/06/10	0	0.00	5	54.60	54.70	-5	46,959	-0.01%
2021/06/09	6	54.07	0	0.00	54.30	6	47,718	0.01%
2021/06/07	1	54.60	3	54.80	54.70	-2	49,977	0.00%
2021/06/04	10	55.20	15	55.13	55.00	-5	50,528	-0.01%
2021/06/03	12	56.10	11	55.85	55.80	1	51,515	0.00%
2021/06/02	10	55.90	6.7	55.85	56.30	3.3	51,779	0.01%
2021/06/01	5	55.78	10	55.80	55.80	-5	51,618	-0.01%
2021/05/31	0	0.00	6	56.03	55.90	-6	51,771	-0.01%
2021/05/28	9	55.36	12	54.90	55.50	-3	51,748	-0.01%
2021/05/27	3.2	53.28	15	53.40	54.40	-11.8	51,388	-0.02%
2021/05/26	0	0.00	1	53.80	54.40	-1	51,390	0.00%
2021/05/25	2	54.35	253	54.08	54.30	-251	52,113	-0.48%	大賣/鉅額交易
2021/05/24	72	53.74	53	53.61	53.90	19	52,112	0.04%
2021/05/21	240	54.27	12	54.69	54.20	228	52,164	0.44%	大買/鉅額交易
2021/05/20	11.1	53.93	21	53.63	53.30	-9.9	51,138	-0.02%
2021/05/19	18	54.04	458	54.15	54.30	-440	50,805	-0.87%	大賣/鉅額交易
2021/05/18	471	53.50	27.4	53.28	53.50	443.6	50,042	0.89%	大買/鉅額交易
2021/05/17	7.3	49.10	38	48.84	48.65	-30.7	49,415	-0.06%
2021/05/14	12	52.06	12	51.02	51.50	0	48,429	0.00%
2021/05/13	22	51.13	19	51.30	51.10	3	47,837	0.01%
2021/05/12	38	54.69	48.8	54.05	52.30	-10.8	46,707	-0.02%
2021/05/11	36	57.91	21	56.97	56.60	15	44,799	0.03%
2021/05/10	15	56.64	40	57.30	58.20	-25	42,722	-0.06%
2021/05/07	6	54.98	5	54.92	55.10	1	41,585	0.00%
2021/05/06	25.1	55.05	11	54.85	54.40	14.1	41,421	0.03%
2021/05/05	45.2	53.16	29.5	53.70	53.60	15.8	40,596	0.04%
2021/05/03	12.8	53.54	51	53.47	52.60	-38.3	38,914	-0.10%
2021/04/28	8	52.50	6.2	53.04	53.00	1.8	37,858	0.00%
2021/04/27	2	52.70	12.2	52.56	52.90	-10.2	37,854	-0.03%
2021/04/26	7	52.03	11.2	51.99	52.10	-4.2	37,332	-0.01%
2021/04/23	0	0.00	2	50.90	50.90	-2	37,028	-0.01%
2021/04/22	2	51.15	14	51.41	50.70	-12	37,188	-0.03%
2021/04/21	1.4	50.53	0	0.00	50.90	1.4	36,739	0.00%
2021/04/20	14	51.10	10.1	51.10	51.40	3.9	36,446	0.01%
2021/04/19	23.7	51.01	23.1	50.89	51.60	0.6	36,139	0.00%
2021/04/16	0	0.00	10	49.40	49.85	-10	35,728	-0.03%
2021/04/15	5	49.60	3	49.67	49.80	2	36,111	0.01%
2021/04/14	0	0.00	1	48.40	48.55	-1	35,836	0.00%
2021/04/13	7	49.53	21.3	49.32	49.00	-14.3	35,813	-0.04%
2021/04/12	23.5	48.52	18.6	48.68	48.80	4.9	35,490	0.01%
2021/04/09	12.4	47.36	10	47.15	47.25	2.4	34,922	0.01%
2021/04/08	0	0.00	15	47.60	47.65	-15	34,974	-0.04%
2021/04/07	10.2	47.83	0	0.00	48.00	10.2	35,423	0.03%
2021/04/06	6	48.16	0	0.00	48.00	6	35,289	0.02%
2021/04/01	0	0.00	26	47.92	47.95	-26	35,054	-0.07%
2021/03/30	1	47.85	6	47.58	48.00	-5	34,421	-0.01%
2021/03/29	0.3	47.90	3	47.93	48.00	-2.7	34,025	-0.01%
2021/03/26	1	47.45	25	47.27	47.60	-24	33,554	-0.07%
2021/03/25	23	46.86	1	47.05	46.85	22	32,936	0.07%
2021/03/24	7	46.39	0	0.00	46.50	7	32,734	0.02%
2021/03/23	1	46.95	6	46.68	46.80	-5	32,299	-0.02%
2021/03/22	7	45.14	2	44.88	45.60	5	31,355	0.02%
2021/03/19	19	44.73	2.1	44.70	44.60	16.9	31,210	0.05%
2021/03/18	26	45.55	4	45.81	45.45	22	30,492	0.07%
2021/03/17	3	45.80	0	0.00	45.80	3	30,786	0.01%
2021/03/16	4	46.30	4	46.28	46.45	0	30,652	0.00%
2021/03/15	1	46.90	5	46.78	46.70	-4	30,476	-0.01%
2021/03/12	9	45.83	60	45.91	45.90	-51	29,745	-0.17%
2021/03/11	511	46.14	977	45.74	45.75	-466	29,369	-1.59%	大買/大賣/鉅額交易
2021/03/10	1.2	44.38	6	44.64	44.55	-4.8	27,637	-0.02%
2021/03/09	510	43.83	23	43.78	44.30	487	27,111	1.80%	大買/鉅額交易
2021/03/08	21	42.83	9	42.90	42.90	12	26,040	0.05%
2021/03/05	1	42.30	1	42.00	42.55	0	25,732	0.00%
2021/03/02	3	42.60	1	42.45	41.90	2	25,848	0.01%
2021/02/26	2	42.58	0	0.00	41.95	2	25,574	0.01%
2021/02/25	0	0.00	7	43.49	43.60	-7	24,484	-0.03%
2021/02/24	0	0.00	4	42.76	42.65	-4	23,685	-0.02%
2021/02/23	0	0.00	10.5	42.62	42.70	-10.5	23,411	-0.04%
2021/02/22	3	41.92	0	0.00	42.05	3	23,044	0.01%
2021/02/19	2	41.85	0	0.00	41.85	2	23,212	0.01%
2021/02/18	0	0.00	5	42.24	42.20	-5	23,510	-0.02%
2021/02/17	1	42.10	3	41.90	41.95	-2	23,256	-0.01%
2021/02/05	1	40.50	0	0.00	40.60	1	22,569	0.00%
2021/02/04	1	40.50	1	40.50	40.70	0	22,690	0.00%
2021/02/02	1	40.15	0	0.00	40.30	1	23,781	0.00%
2021/01/29	10	39.95	0	0.00	39.90	10	23,454	0.04%
2021/01/28	7	40.13	2	40.10	40.10	5	23,051	0.02%
2021/01/27	1	40.55	1	40.50	40.50	0	22,758	0.00%
2021/01/26	4.3	40.60	0	0.00	40.50	4.3	22,636	0.02%
2021/01/25	0	0.00	11	40.91	41.00	-11	22,281	-0.05%
2021/01/22	1	40.60	14	40.65	40.55	-13	22,278	-0.06%
2021/01/21	6	40.78	1	40.75	40.65	5	22,163	0.02%
2021/01/20	17	40.93	0	0.00	40.65	17	22,023	0.08%
2021/01/19	5	41.38	2	41.25	41.35	3	21,456	0.01%
2021/01/18	9	41.24	0	0.00	41.20	9	21,418	0.04%
2021/01/15	13	42.23	2	42.05	41.80	11	21,144	0.05%
2021/01/14	6	42.27	10.3	42.30	42.50	-4.3	20,941	-0.02%
2021/01/12	27	42.46	20.3	42.40	42.30	6.7	20,539	0.03%
2021/01/11	10	42.25	19	42.98	42.60	-9	20,111	-0.04%
2021/01/08	14	42.69	4	42.71	42.85	10	19,630	0.05%
2021/01/07	0	0.00	1.1	41.98	41.90	-1.1	19,033	-0.01%
2021/01/06	16	41.87	1	42.05	41.55	15	18,772	0.08%
2021/01/05	2	42.10	0	0.00	42.10	2	18,538	0.01%
2021/01/04	5	41.93	5	41.98	42.05	0	18,450	0.00%
2020/12/31	0	0.00	21	42.35	42.25	-21	18,361	-0.11%
2020/12/30	1	42.10	2.1	41.98	42.20	-1.1	18,042	-0.01%
2020/12/29	1	41.40	5	41.33	41.35	-4	17,439	-0.02%
2020/12/25	3	41.03	2	41.20	41.15	1	17,445	0.01%
2020/12/24	4	41.10	0	0.00	41.00	4	17,480	0.02%
2020/12/21	0	0.00	1	41.10	41.55	-1	17,838	-0.01%
2020/12/17	2	41.20	0	0.00	41.35	2	17,886	0.01%
2020/12/16	0	0.00	2	41.55	41.55	-2	18,034	-0.01%
2020/12/15	5.1	41.59	3	41.23	41.10	2.1	18,107	0.01%
2020/12/11	8	41.96	14	41.88	41.95	-6	17,874	-0.03%
2020/12/10	3	41.33	11.2	41.32	41.45	-8.2	17,252	-0.05%
2020/12/09	0	0.00	1	40.65	41.00	-1	16,918	-0.01%
2020/12/08	3	40.48	2	40.58	40.95	1	16,800	0.01%
2020/12/07	5	40.80	0	0.00	40.95	5	16,625	0.03%
2020/12/04	15	40.62	0	0.00	40.75	15	16,401	0.09%
2020/12/03	3.2	40.48	1	40.50	40.30	2.2	16,082	0.01%
2020/12/02	5	40.50	0	0.00	40.50	5	15,847	0.03%
2020/12/01	5	40.64	0	0.00	40.70	5	15,754	0.03%
2020/11/30	4	41.18	1	40.80	40.40	3	15,706	0.02%
2020/11/27	5	41.40	0	41.50	41.35	5	15,118	0.03%
2020/11/26	0	0.00	7	41.65	41.50	-7	15,129	-0.05%
2020/11/25	1	41.45	1	41.75	41.45	0	15,243	0.00%
2020/11/24	2	41.70	0	0.00	41.50	2	15,216	0.01%
2020/11/23	1	41.60	1	41.70	41.70	0	15,219	0.00%
2020/11/20	1	41.00	1	41.15	41.30	0	15,158	0.00%
2020/11/19	0	0.00	2	41.63	41.50	-2	15,078	-0.01%
2020/11/18	1	41.60	4.1	41.74	41.80	-3.1	14,889	-0.02%
2020/11/17	4	41.46	10	41.38	41.50	-6	14,523	-0.04%
2020/11/16	3	40.90	21	40.71	40.95	-18	14,234	-0.13%
2020/11/13	1	40.50	1	40.45	40.55	0	14,240	0.00%
2020/11/12	2	40.53	2	41.13	40.55	0	14,160	0.00%
2020/11/11	6	40.95	8	41.00	41.25	-2	13,958	-0.01%
2020/11/10	0	0.00	12	40.31	40.40	-12	13,287	-0.09%
2020/11/06	1	39.10	0	0.00	39.30	1	12,766	0.01%
2020/11/03	0	0.00	2	38.90	38.90	-2	12,916	-0.02%
2020/10/30	0.6	38.45	0	0.00	38.40	0.6	12,953	0.00%
2020/10/28	0	0.00	0.1	38.65	38.60	-0.1	12,906	0.00%
2020/10/23	1	38.60	0	0.00	38.60	1	13,364	0.01%
2020/10/19	10	38.40	0	0.00	38.40	10	13,674	0.07%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/08	1	38.40	0	0.00	38.45	1	13,875	0.01%
2020/10/05	2	38.48	0	0.00	38.45	2	14,007	0.01%
2020/09/29	0	0.00	2	38.75	38.70	-2	14,196	-0.01%
2020/09/28	1	38.40	3	38.30	38.55	-2	14,372	-0.01%
2020/09/25	6	38.11	0	0.00	38.10	6	14,579	0.04%
2020/09/23	2	38.78	2	38.80	39.00	0	14,327	0.00%
2020/09/21	0	0.00	1.5	39.27	39.10	-1.5	14,877	-0.01%
2020/09/18	0	0.00	1	39.55	39.50	-1	14,881	-0.01%
2020/09/16	0	0.00	2	40.05	40.20	-2	14,831	-0.01%
2020/09/15	0	0.00	2	40.00	40.10	-2	14,830	-0.01%
2020/09/10	0	0.00	1	39.70	39.75	-1	15,285	-0.01%
2020/09/07	1	39.35	0	0.00	39.35	1	15,853	0.01%
2020/09/04	6	39.47	0	0.00	39.45	6	16,308	0.04%
2020/09/03	0.9	39.85	10	39.70	39.85	-9.1	16,380	-0.06%
2020/09/02	1	39.55	0	0.00	39.55	1	16,465	0.01%
2020/08/31	3	39.92	0	0.00	39.85	3	16,599	0.02%
2020/08/28	2	39.95	0	0.00	39.95	2	16,722	0.01%
2020/08/26	0	0.00	12	40.55	40.55	-12	17,279	-0.07%
2020/08/25	0	0.00	2	40.48	40.50	-2	17,329	-0.01%
2020/08/24	5	39.90	0	0.00	39.90	5	17,594	0.03%
2020/08/20	3	39.68	7	39.75	39.80	-4	17,855	-0.02%
2020/08/19	0	0.00	2	40.70	40.55	-2	17,898	-0.01%
2020/08/18	4	40.48	1	40.50	40.60	3	17,722	0.02%
2020/08/17	1	40.30	0	0.00	40.70	1	17,842	0.01%
2020/08/12	0	0.00	6	40.29	40.45	-6	17,944	-0.03%
2020/08/11	1	39.95	0	0.00	39.95	1	17,791	0.01%
2020/08/10	0	0.00	2	40.45	40.45	-2	17,663	-0.01%
2020/08/07	1	39.90	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	0.2	40.20	40.20	-0.2	17,597	0.00%
2020/08/05	8	39.85	0	0.00	39.85	8	17,608	0.05%
2020/08/04	1	39.65	0	0.00	39.80	1	17,688	0.01%
2020/08/03	7	39.41	0	0.00	39.25	7	17,735	0.04%
2020/07/31	0.2	39.80	0	0.00	39.60	0.2	17,563	0.00%
2020/07/30	2	39.85	0	0.00	40.10	2	17,425	0.01%
2020/07/29	1	40.15	0	0.00	40.10	1	17,321	0.01%
2020/07/28	5	39.70	0	0.00	39.65	5	17,566	0.03%
2020/07/27	2	40.20	0	0.00	39.75	2	17,939	0.01%
2020/07/24	1	40.20	2	40.20	40.10	-1	18,009	-0.01%
2020/07/21	1	40.60	1	40.45	40.40	0	17,927	0.00%
2020/07/17	6	40.61	0	0.00	40.50	6	17,823	0.03%
2020/07/15	1	40.60	10.2	40.70	40.65	-9.2	17,924	-0.05%
2020/07/14	4	40.69	1	40.70	40.70	3	18,075	0.02%
2020/07/13	0	0.00	1	40.80	40.95	-1	18,211	-0.01%
2020/07/10	2	40.25	0	0.00	40.25	2	18,277	0.01%
2020/07/09	0	0.00	1	40.95	40.60	-1	18,417	-0.01%
2020/07/08	5	41.00	0	0.00	40.95	5	18,388	0.03%
2020/07/06	0	0.00	1	41.25	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	27	40.71	40.75	-27	18,579	-0.15%
2020/07/02	5	40.38	0	0.00	40.30	5	18,729	0.03%
2020/07/01	1.2	40.36	0	0.00	40.35	1.2	18,993	0.01%
2020/06/30	4	41.91	0	0.00	41.85	4	18,782	0.02%
2020/06/29	21	41.95	9	41.90	41.90	12	18,456	0.07%
2020/06/19	0	0.00	4	42.10	42.10	-4	18,574	-0.02%
2020/06/17	0	0.00	2	42.15	42.20	-2	18,642	-0.01%
2020/06/16	0	0.00	4.1	41.53	41.90	-4.1	19,027	-0.02%
2020/06/15	2	41.20	2	41.40	40.90	0	19,490	0.00%
2020/06/12	3	40.73	38	40.41	40.70	-35	19,726	-0.18%
2020/06/11	0	0.00	1	41.05	41.00	-1	20,145	0.00%
2020/06/10	0	0.00	2	42.35	42.35	-2	20,108	-0.01%
2020/06/09	0	0.00	10	41.95	42.00	-10	20,714	-0.05%
2020/06/08	0	0.00	2	42.00	41.90	-2	21,246	-0.01%
2020/06/04	0	0.00	5	41.51	41.55	-5	21,536	-0.02%
2020/06/03	0	0.00	2	41.10	41.40	-2	21,897	-0.01%
2020/06/02	5	40.45	3	40.40	40.35	2	21,748	0.01%
2020/06/01	0	0.00	1	40.30	40.25	-1	21,626	0.00%
2020/05/27	0	0.00	5.2	40.04	40.15	-5.2	21,928	-0.02%
2020/05/26	0	0.00	233	40.00	39.90	-233	22,372	-1.04%	大賣/鉅額交易
2020/05/25	3	39.02	10	39.10	39.15	-7	22,190	-0.03%
2020/05/21	0	0.00	1	39.95	39.95	-1	22,347	0.00%
2020/05/20	1	39.75	1	39.60	39.65	0	22,296	0.00%
2020/05/19	1	39.35	0	0.00	39.45	1	22,238	0.00%
2020/05/15	0	0.00	50	39.15	39.05	-50	22,160	-0.23%
2020/05/14	2	39.28	0	0.00	39.15	2	22,118	0.01%
2020/05/12	0	0.00	3	39.60	39.60	-3	22,039	-0.01%
2020/05/08	0	0.00	0.3	39.25	39.25	-0.3	22,176	0.00%
2020/05/07	0.5	39.00	1	39.05	38.85	-0.5	22,167	0.00%
2020/05/05	10	39.00	0	0.00	38.90	10	22,223	0.04%
2020/05/04	4	38.98	0	0.00	38.80	4	22,279	0.02%
2020/04/30	0	0.00	13	39.62	39.90	-13	22,046	-0.06%
2020/04/29	0	0.00	8	38.63	38.45	-8	21,797	-0.04%
2020/04/27	0	0.00	1	37.60	38.00	-1	22,663	0.00%
2020/04/23	1	37.25	0	0.00	37.25	1	22,786	0.00%
2020/04/22	1	36.80	0	0.00	37.20	1	22,804	0.00%
2020/04/21	15	37.08	5	37.75	37.00	10	22,784	0.04%
2020/04/20	3	38.10	0	0.00	38.00	3	22,772	0.01%
2020/04/17	0	0.00	1	38.15	38.20	-1	23,025	0.00%
2020/04/16	2	37.75	0	0.00	37.80	2	22,915	0.01%
2020/04/15	2	38.15	6.2	38.16	38.30	-4.2	22,791	-0.02%
2020/04/14	13	37.75	2	38.00	38.00	11	22,766	0.05%
2020/04/10	52	37.61	4	37.73	37.80	48	22,597	0.21%
2020/04/08	0	0.00	38.3	35.58	35.75	-38.3	22,189	-0.17%
2020/04/07	13	35.24	7	35.50	35.35	6	21,984	0.03%
2020/04/06	32	35.10	0	0.00	35.05	32	21,787	0.15%
2020/04/01	1	35.25	0	0.00	35.25	1	21,471	0.00%
2020/03/27	2	35.80	6	35.87	35.80	-4	20,967	-0.02%
2020/03/25	5	35.44	2	35.38	35.30	3	20,728	0.01%
2020/03/24	1	34.80	1	35.20	34.65	0	20,552	0.00%
2020/03/20	1	35.00	40	35.44	35.10	-39	20,413	-0.19%
2020/03/19	46	33.87	32	34.12	34.00	14	19,997	0.07%
2020/03/18	11	34.73	1	35.00	34.65	10	19,782	0.05%
2020/03/17	5	34.80	0	0.00	35.00	5	19,559	0.03%
2020/03/16	5	36.00	2	36.05	35.80	3	19,289	0.02%
2020/03/13	2	35.73	0	0.00	37.00	2	18,926	0.01%
2020/03/12	13	37.67	2	38.20	37.50	11	18,171	0.06%
2020/03/11	2	38.95	0	0.00	38.60	2	17,595	0.01%
2020/03/10	1	38.90	2.5	38.96	39.00	-1.5	17,509	-0.01%
2020/03/09	20	38.64	0	0.00	38.55	20	17,666	0.11%
2020/03/06	16	39.58	0	0.00	39.50	16	16,962	0.09%
2020/03/05	1	40.10	3	40.10	40.15	-2	16,604	-0.01%
2020/03/04	5	39.75	0.4	40.00	39.75	4.6	16,734	0.03%
2020/03/03	3.3	39.88	6.2	39.86	39.80	-2.9	16,625	-0.02%
2020/03/02	4	39.49	25	39.70	39.50	-21	16,401	-0.13%
2020/02/27	7	40.14	0	0.00	40.05	7	16,358	0.04%
2020/02/26	81	40.45	0	0.00	40.65	81	15,944	0.51%
2020/02/25	10	40.70	0	0.00	40.70	10	15,823	0.06%
2020/02/24	151	40.80	0	0.00	40.85	151	15,822	0.95%	大買/鉅額交易
2020/02/20	2	41.73	0	0.00	41.60	2	15,756	0.01%
2020/02/19	2	41.70	5	41.70	41.75	-3	15,831	-0.02%
2020/02/18	0	0.00	11	41.33	41.50	-11	15,879	-0.07%
2020/02/17	0.8	41.50	0	0.00	41.40	0.8	15,918	0.01%
2020/02/14	1	41.60	1	41.70	41.65	0	15,980	0.00%
2020/02/13	1	41.65	0	0.00	41.60	1	16,248	0.01%
2020/02/12	0	0.00	17	41.77	41.80	-17	16,482	-0.10%
2020/02/11	0	0.00	1	41.60	41.65	-1	16,604	-0.01%
2020/02/06	0	0.00	1	41.20	41.50	-1	18,469	-0.01%
2020/02/05	1	40.70	3	40.90	40.95	-2	18,523	-0.01%
2020/02/04	21	40.66	8	40.75	40.70	13	18,629	0.07%
2020/02/03	0	0.00	5	39.95	40.20	-5	18,821	-0.03%
2020/01/31	6	40.70	2	41.08	40.65	4	18,706	0.02%
2020/01/30	12	40.68	10	40.65	40.60	2	18,516	0.01%
2020/01/20	0	0.00	1	43.10	43.10	-1	17,715	-0.01%
2020/01/17	0	0.00	1	43.00	43.10	-1	17,677	-0.01%
2020/01/13	5	42.67	0	0.00	42.85	5	17,602	0.03%
2020/01/10	0	0.00	4	42.08	42.05	-4	17,528	-0.02%
2020/01/09	2	41.93	0	0.00	42.00	2	17,525	0.01%
2020/01/08	5	41.90	12	41.85	41.80	-7	17,684	-0.04%
2020/01/07	0	0.00	10	42.15	42.20	-10	17,626	-0.06%
2020/01/03	5	42.55	0	0.00	42.80	5	17,577	0.03%
2020/01/02	10	42.60	9	42.61	42.55	1	17,567	0.01%
2019/12/26	1	42.65	11	42.70	42.65	-10	17,649	-0.06%
2019/12/23	0	0.00	1.1	42.66	42.80	-1.1	17,963	-0.01%
2019/12/20	0.2	42.80	0	0.00	42.80	0.2	17,985	0.00%
2019/12/18	6	42.80	0	0.00	43.00	6	17,810	0.03%
2019/12/17	5	42.70	2	42.95	42.95	3	17,822	0.02%
2019/12/16	1	43.00	15	43.00	42.90	-14	17,741	-0.08%
2019/12/13	1	42.85	8	42.83	42.90	-7	17,562	-0.04%
2019/12/12	0	0.00	1	42.65	42.45	-1	17,156	-0.01%
2019/12/11	10	41.75	10	42.20	42.40	0	16,948	0.00%
2019/12/10	10	41.60	2	41.60	41.70	8	16,686	0.05%
2019/12/09	2	41.28	0	0.00	41.30	2	16,725	0.01%
2019/12/06	2	41.25	2.1	41.23	41.25	-0.1	16,803	0.00%
2019/12/05	13.6	41.50	4	41.54	41.50	9.6	16,719	0.06%
2019/12/04	7	41.20	13	41.26	41.30	-6	16,638	-0.04%
2019/12/02	0	0.00	1	41.70	41.65	-1	16,325	-0.01%
2019/11/29	2	41.85	0	0.00	41.70	2	16,305	0.01%
2019/11/26	0	0.00	3	42.40	42.00	-3	16,257	-0.02%
2019/11/18	1	42.70	1	42.75	42.75	0	15,622	0.00%
2019/11/15	2	42.50	2	42.30	42.55	0	15,615	0.00%
2019/11/14	5	42.25	1	42.35	42.15	4	15,650	0.03%
2019/11/13	8	42.41	1	42.60	42.35	7	16,314	0.04%
2019/11/12	7	42.91	1	42.80	42.80	6	16,422	0.04%
2019/11/08	3	42.80	1	42.80	42.70	2	16,126	0.01%
2019/11/07	13	43.02	11	43.14	42.90	2	15,987	0.01%
2019/11/06	8	42.64	26	42.84	43.00	-18	15,346	-0.12%
2019/11/05	3	41.30	5	41.28	41.45	-2	14,376	-0.01%
2019/11/04	1	40.85	0	0.00	40.95	1	14,252	0.01%
2019/11/01	5	40.20	0	0.00	40.10	5	14,271	0.04%
2019/10/31	3	40.60	0	0.00	40.30	3	14,303	0.02%
2019/10/30	5	40.85	0	0.00	40.85	5	14,093	0.04%
2019/10/28	17	41.01	0	0.00	41.00	17	13,915	0.12%
2019/10/25	10	41.10	0	0.00	41.00	10	13,828	0.07%
2019/10/22	0	0.00	5	41.40	41.50	-5	13,627	-0.04%
2019/10/21	0	0.00	20	41.20	41.30	-20	13,518	-0.15%
2019/10/18	9	41.10	1	41.15	41.30	8	13,581	0.06%
2019/10/16	5	40.90	7	41.01	41.10	-2	13,435	-0.01%
2019/10/14	32	40.65	5	40.65	40.65	27	13,459	0.20%
2019/10/07	0	0.00	2	40.40	40.40	-2	13,502	-0.01%
2019/10/04	44	40.48	1	40.55	40.60	43	13,625	0.32%
2019/10/03	3	40.37	35	40.35	40.30	-32	13,615	-0.24%
2019/10/02	0	0.00	3	40.95	40.90	-3	13,633	-0.02%
2019/10/01	2	41.25	1	41.45	41.25	1	13,634	0.01%
2019/09/27	0.5	41.00	0	0.00	40.90	0.5	13,616	0.00%
2019/09/24	0	0.00	10	41.56	41.60	-10	14,042	-0.07%
2019/09/23	1	41.15	0	0.00	41.15	1	14,358	0.01%
2019/09/20	0	0.00	1	41.50	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	4	41.78	41.85	-4	14,570	-0.03%
2019/09/18	6	41.65	0	0.00	41.75	6	14,537	0.04%
2019/09/17	0	0.00	1	41.55	41.65	-1	14,537	-0.01%
2019/09/12	5	41.50	0	0.00	41.50	5	14,586	0.03%
2019/09/10	5	41.40	2	41.23	41.40	3	14,594	0.02%
2019/09/09	2	40.90	10	40.90	40.95	-8	14,497	-0.06%
2019/09/06	10	40.55	0	0.00	40.80	10	14,462	0.07%
2019/09/05	0	0.00	12	40.25	40.50	-12	14,418	-0.08%
2019/09/03	11	39.97	1	40.00	39.80	10	14,539	0.07%
2019/09/02	50	39.95	0.2	40.00	39.95	49.8	14,675	0.34%
2019/08/30	0	0.00	1	40.00	40.15	-1	14,765	-0.01%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/28	5	39.75	0	0.00	39.95	5	14,763	0.03%
2019/08/23	0	0.00	2	39.75	39.85	-2	14,870	-0.01%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	10	39.70	0	0.00	39.50	10	16,263	0.06%
2019/08/20	0	0.00	2	39.90	39.70	-2	16,260	-0.01%
2019/08/19	3	39.90	4	39.96	40.00	-1	16,339	-0.01%
2019/08/16	7	39.15	1	38.90	39.55	6	16,312	0.04%
2019/08/13	1	39.95	0	0.00	39.80	1	16,024	0.01%
2019/08/07	4	39.74	0	0.00	39.80	4	16,841	0.02%
2019/08/06	1	39.50	1	39.35	39.90	0	17,733	0.00%
2019/08/05	2	40.00	0	0.00	39.95	2	18,089	0.01%
2019/08/02	5	40.07	0	0.00	40.10	5	18,151	0.03%
2019/08/01	3	40.52	0	0.00	40.50	3	18,301	0.02%
2019/07/29	0	0.00	2	41.20	41.20	-2	18,573	-0.01%
2019/07/24	2	41.30	2	41.20	41.15	0	19,348	0.00%
2019/07/22	3	41.15	3	41.20	41.40	0	19,369	0.00%
2019/07/19	1	41.30	0	0.00	41.05	1	19,374	0.01%
2019/07/18	20.5	41.15	0	0.00	41.10	20.5	19,312	0.11%
2019/07/17	2	41.35	0	0.00	41.30	2	19,217	0.01%
2019/07/16	2	41.60	0	0.00	41.55	2	18,975	0.01%
2019/07/15	0	0.00	7	41.65	41.65	-7	18,852	-0.04%
2019/07/12	2	41.83	0	0.00	41.60	2	18,882	0.01%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	2	41.93	0	0.00	41.95	2	19,251	0.01%
2019/07/05	0	0.00	1	42.60	42.35	-1	19,420	-0.01%
2019/07/04	1	42.40	0	0.00	42.50	1	19,631	0.01%
2019/07/03	2	42.30	1	42.30	42.25	1	19,901	0.01%
2019/07/01	2	42.10	3	42.37	42.70	-1	20,202	0.00%
2019/06/27	2	43.10	14	43.21	43.20	-12	19,625	-0.06%
2019/06/26	0	0.00	2	42.78	42.75	-2	19,534	-0.01%
2019/06/25	2	42.50	0	0.00	42.60	2	19,924	0.01%
2019/06/24	1	42.50	0	0.00	42.55	1	20,254	0.00%
2019/06/21	2	42.50	0	0.00	42.30	2	20,370	0.01%
2019/06/19	0	0.00	10	42.45	42.55	-10	20,644	-0.05%
2019/06/18	0	0.00	7	42.00	42.20	-7	20,557	-0.03%
2019/06/17	1	41.55	0	0.00	41.65	1	20,707	0.00%
2019/06/14	6	41.36	0	0.00	41.30	6	21,035	0.03%
2019/06/13	1	41.40	0	0.00	41.65	1	21,109	0.00%
2019/06/12	7	41.99	17	41.86	41.90	-10	21,261	-0.05%
2019/06/11	0	0.00	12	41.81	42.10	-12	21,226	-0.06%
2019/06/10	2	41.30	0	0.00	41.35	2	20,962	0.01%
2019/06/05	3	41.20	1	41.25	41.10	2	20,946	0.01%
2019/06/04	0	0.00	20	41.43	41.45	-20	20,924	-0.10%
2019/06/03	2	40.80	0	0.00	41.05	2	20,926	0.01%
2019/05/31	3	40.72	5	40.90	40.80	-2	20,935	-0.01%
2019/05/30	1	40.30	0	0.00	40.50	1	20,823	0.00%
2019/05/29	3	40.33	0	0.00	40.30	3	21,156	0.01%
2019/05/28	0	0.00	2	40.80	40.35	-2	21,292	-0.01%
2019/05/27	1	40.90	0	0.00	40.75	1	20,084	0.00%
2019/05/24	1	40.60	0	0.00	40.60	1	20,117	0.00%
2019/05/23	1	40.85	5	40.85	41.00	-4	20,017	-0.02%
2019/05/22	4	41.11	2	41.00	41.15	2	20,047	0.01%
2019/05/21	21	41.04	0	0.00	41.50	21	20,045	0.10%
2019/05/17	11	40.00	0	0.00	40.00	11	19,779	0.06%
2019/05/16	26	40.36	0	0.00	40.00	26	19,523	0.13%
2019/05/15	9	40.98	7	41.13	40.95	2	19,277	0.01%
2019/05/14	6	40.41	0	0.00	40.45	6	19,168	0.03%
2019/05/13	27	42.28	0	0.00	41.95	27	18,279	0.15%
2019/05/10	3	43.67	15	43.60	43.20	-12	17,969	-0.07%
2019/05/09	1	43.50	0	0.00	43.50	1	18,064	0.01%
2019/05/08	2	44.13	0	0.00	44.05	2	17,820	0.01%
2019/05/07	5	44.39	0	0.00	44.35	5	17,976	0.03%
2019/05/06	1	44.40	0	0.00	44.50	1	18,096	0.01%
2019/05/03	7	45.43	0	0.00	45.45	7	17,979	0.04%
2019/05/02	1	45.20	0	0.00	45.65	1	17,838	0.01%
2019/04/30	2	44.65	0	0.00	44.70	2	17,602	0.01%
2019/04/29	2	44.75	1	44.40	44.60	1	17,665	0.01%
2019/04/26	5	44.40	0	0.00	44.50	5	17,852	0.03%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/19	0	0.00	10	44.35	44.35	-10	19,298	-0.05%
2019/04/18	0	0.00	1	44.05	44.20	-1	19,368	-0.01%
2019/04/17	0	0.00	20	44.15	44.10	-20	19,526	-0.10%
2019/04/16	1	44.10	0	0.00	44.10	1	19,348	0.01%
2019/04/12	0	0.00	1	44.20	44.10	-1	19,307	-0.01%
2019/04/11	27	44.30	0	0.00	44.15	27	19,349	0.14%
2019/04/10	1	44.15	0	0.00	44.20	1	19,157	0.01%
2019/04/09	1	44.40	0	0.00	44.30	1	18,921	0.01%
2019/04/08	2	44.53	3	44.35	44.30	-1	18,599	-0.01%
2019/04/03	1	44.95	0	0.00	44.80	1	18,081	0.01%
2019/04/01	1	44.60	0	0.00	44.50	1	18,047	0.01%
2019/03/29	22	44.49	2	44.55	44.95	20	17,832	0.11%
2019/03/27	7	44.74	0	0.00	44.50	7	17,366	0.04%
2019/03/25	7	45.44	1	45.45	45.40	6	17,067	0.04%
2019/03/21	1	46.65	2	46.55	46.75	-1	16,784	-0.01%
2019/03/20	2	46.90	2	46.95	46.95	0	16,780	0.00%
2019/03/19	10	46.65	2	46.53	46.65	8	16,896	0.05%
2019/03/14	4	45.20	0	0.00	45.10	4	16,273	0.02%
2019/03/12	0	0.00	1	45.05	45.00	-1	16,479	-0.01%
2019/03/11	2	44.45	0	0.00	44.40	2	16,510	0.01%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	0	0.00	0	44.80	44.65	0	16,730	0.00%
2019/03/06	1	45.00	0	0.00	44.95	1	16,792	0.01%
2019/03/05	0	0.00	1	44.85	44.60	-1	17,051	-0.01%
2019/03/04	2	44.23	1	44.80	44.90	1	17,057	0.01%
2019/02/27	2	45.28	1	45.30	45.30	1	16,897	0.01%
2019/02/26	1	45.60	0	0.00	45.50	1	16,689	0.01%
2019/02/22	0	0.00	1	45.20	45.40	-1	16,537	-0.01%
2019/02/21	4	45.14	15	45.10	45.40	-11	16,449	-0.07%
2019/02/20	0	0.00	10	44.90	45.15	-10	16,347	-0.06%
2019/02/19	0	0.00	10	44.60	44.60	-10	16,200	-0.06%
2019/02/18	0	0.00	10	44.55	44.40	-10	16,200	-0.06%
2019/02/15	3	44.33	1	44.55	44.20	2	15,981	0.01%
2019/02/13	1	44.05	2	44.10	44.30	-1	15,657	-0.01%
2019/02/12	3	43.85	0	0.00	43.90	3	15,578	0.02%
2019/01/30	2	43.60	0	0.00	43.60	2	15,374	0.01%
2019/01/29	20	43.70	2	43.80	43.90	18	15,060	0.12%
2019/01/28	10	43.50	0	0.00	43.80	10	14,887	0.07%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	12	43.80	0	0.00	43.75	12	14,456	0.08%
2019/01/22	2	44.10	2	44.05	44.20	0	14,399	0.00%
2019/01/17	0	0.00	3	43.90	43.80	-3	14,497	-0.02%
2019/01/16	3	43.57	0	0.00	43.60	3	14,322	0.02%
2019/01/15	3	43.97	0	0.00	43.75	3	14,030	0.02%
2019/01/11	0	0.00	5	45.75	45.55	-5	13,412	-0.04%
2019/01/09	0	0.00	1	46.00	45.95	-1	13,385	-0.01%
2019/01/07	2	45.25	0	0.00	45.20	2	13,425	0.01%
2019/01/03	1	45.45	0	0.00	45.15	1	13,852	0.01%
2019/01/02	1	46.00	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	0.00	1	46.75	47.00	-1	13,810	-0.01%
2018/12/27	1	46.50	0	0.00	46.70	1	14,054	0.01%
2018/12/24	1	46.35	0	0.00	46.50	1	14,365	0.01%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	10	46.85	0	0.00	46.95	10	14,474	0.07%
2018/12/19	6	46.83	1	47.20	47.25	5	14,318	0.03%
2018/12/18	12	47.23	0	0.00	47.20	12	14,270	0.08%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0	0.00	1	47.80	48.25	-1	14,376	-0.01%
2018/12/12	5	47.31	0	0.00	47.50	5	14,310	0.03%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/06	0	0.00	3	48.15	48.25	-3	14,017	-0.02%
2018/12/03	3	49.10	0	0.00	49.10	3	13,952	0.02%
2018/11/30	2	48.60	0	0.00	48.55	2	13,946	0.01%
2018/11/29	1	49.15	0	0.00	48.55	1	13,686	0.01%
2018/11/28	2	48.73	0	0.00	48.80	2	13,485	0.01%
2018/11/08	0	0.00	7	50.86	50.90	-7	13,006	-0.05%
2018/11/07	0	0.00	1	50.00	50.10	-1	12,859	-0.01%
2018/11/02	0	0.00	5	49.10	49.50	-5	12,818	-0.04%
2018/10/30	0	0.00	5	48.00	48.35	-5	12,477	-0.04%
2018/10/29	5	47.30	5	47.90	47.50	0	12,456	0.00%
2018/10/26	13	47.96	0	0.00	47.40	13	12,309	0.11%
2018/10/18	2	49.88	0	0.00	50.00	2	11,657	0.02%
2018/10/11	6	50.35	0	0.00	50.10	6	11,086	0.05%
2018/10/09	1	52.30	1	52.40	52.40	0	10,544	0.00%
2018/10/05	0	0.00	1	51.10	51.20	-1	10,408	-0.01%
2018/10/02	0	0.00	1	52.50	52.30	-1	10,269	-0.01%
2018/09/25	0	0.00	4	53.00	52.80	-4	10,913	-0.04%
2018/09/21	0	0.00	3	52.90	52.90	-3	10,960	-0.03%
2018/09/14	0.3	51.20	0	0.00	51.20	0.3	11,480	0.00%
2018/09/11	1	50.40	0	0.00	50.50	1	12,101	0.01%
2018/09/07	2	51.10	0	0.00	51.20	2	12,596	0.02%
2018/09/03	1	52.00	13	52.00	52.00	-12	13,115	-0.09%
2018/08/31	0	0.00	1.1	52.20	52.60	-1.1	13,234	-0.01%
2018/08/09	2	52.90	0	0.00	52.70	2	14,473	0.01%
2018/08/01	0	0.00	0.4	52.50	52.50	-0.4	15,569	0.00%
2018/07/31	0	0.00	5	52.60	52.70	-5	15,740	-0.03%
2018/07/30	0.3	52.20	0	0.00	52.20	0.3	15,752	0.00%
2018/07/26	5	51.70	0	0.00	52.10	5	15,861	0.03%
2018/07/24	0	0.00	1	52.10	52.10	-1	15,828	-0.01%
2018/07/16	1	52.10	0	0.00	52.00	1	16,561	0.01%
2018/07/13	2	52.00	0	0.00	52.20	2	16,748	0.01%
2018/07/12	0	0.00	4	52.00	52.10	-4	16,800	-0.02%
2018/07/05	0	0.00	0.1	51.50	51.40	-0.1	16,507	0.00%
2018/07/03	2	52.60	0	0.00	52.10	2	16,535	0.01%
2018/06/29	0.2	53.70	0	0.00	53.80	0.2	16,159	0.00%
2018/06/27	2	52.70	3	53.07	52.80	-1	15,878	-0.01%
2018/06/26	2	53.15	0	0.00	53.00	2	15,760	0.01%
2018/06/25	5	55.94	41	55.90	55.60	-36	15,534	-0.23%
2018/06/21	0	0.00	5	56.10	55.90	-5	15,020	-0.03%
2018/06/13	5	55.50	0	0.00	55.50	5	13,920	0.04%
2018/06/08	0	0.00	10	55.10	55.00	-10	13,857	-0.07%
2018/06/05	0	0.00	2	54.20	54.30	-2	14,065	-0.01%
2018/06/04	2	53.60	1	54.00	54.00	1	14,053	0.01%
2018/06/01	0.7	53.40	0	0.00	53.50	0.7	14,024	0.01%
2018/05/30	0	0.00	0.5	53.00	52.90	-0.5	13,666	0.00%
2018/05/25	3	54.10	0	0.00	53.90	3	13,719	0.02%
2018/05/18	0	0.00	2	54.60	54.40	-2	14,155	-0.01%
2018/05/17	2	54.95	0	0.00	54.90	2	14,267	0.01%
2018/05/16	1	54.80	1	54.80	54.90	0	14,261	0.00%
2018/05/14	4	54.90	2	54.90	55.00	2	14,737	0.01%
2018/05/11	0	0.00	5	54.30	54.60	-5	14,736	-0.03%
2018/05/10	5	53.10	0	0.00	53.30	5	14,429	0.03%
2018/05/09	0	0.00	6	53.70	53.60	-6	14,315	-0.04%
2018/05/08	0	0.00	5	53.50	53.50	-5	14,373	-0.03%
2018/04/25	0	0.00	6	52.00	52.20	-6	14,567	-0.04%
2018/04/24	1	52.80	0	0.00	52.50	1	14,412	0.01%
2018/04/17	0	0.00	1	51.70	51.60	-1	14,773	-0.01%
2018/04/16	0	0.00	1	52.60	52.50	-1	15,033	-0.01%
2018/04/10	1	53.00	1.2	53.16	53.00	-0.2	15,594	0.00%
2018/04/02	4	52.40	0	0.00	52.50	4	15,886	0.03%
2018/03/29	1	52.10	0.5	51.90	51.80	0.5	16,036	0.00%
2018/03/28	1	52.60	0	0.00	52.50	1	15,956	0.01%
2018/03/27	1	53.30	0	0.00	53.30	1	16,044	0.01%
2018/03/23	3	52.80	0	0.00	52.20	3	16,204	0.02%
2018/03/14	4	54.00	1	54.00	53.90	3	16,604	0.02%
2018/03/13	2	54.30	0	0.00	53.90	2	16,660	0.01%
2018/03/12	7	54.16	28	54.51	54.50	-21	16,673	-0.13%
2018/03/09	1	52.60	0	0.00	52.00	1	16,714	0.01%
2018/03/06	0	0.00	1	52.70	52.80	-1	18,836	-0.01%
2018/03/05	20	53.00	0	0.00	52.60	20	19,210	0.10%
2018/02/21	2	53.70	2	54.10	54.00	0	21,958	0.00%
2018/02/08	10	52.95	0	0.00	53.30	10	21,798	0.05%
2018/02/07	0	0.00	2	52.80	52.70	-2	21,929	-0.01%
2018/02/06	3	50.97	3	51.03	50.80	0	21,788	0.00%
2018/02/05	0	0.00	1	53.80	54.10	-1	21,376	0.00%
2018/02/02	0	0.00	1	54.40	54.70	-1	21,222	0.00%
2018/01/29	1	54.80	0	0.00	55.20	1	21,006	0.00%
2018/01/25	0	0.00	5	56.00	55.60	-5	20,658	-0.02%
2018/01/24	0	0.00	10	55.70	55.70	-10	20,570	-0.05%
2018/01/23	0	0.00	10	55.30	56.00	-10	20,526	-0.05%
2018/01/19	1	56.10	1	55.90	56.00	0	20,908	0.00%
2018/01/17	1	56.10	0	0.00	56.30	1	20,787	0.00%
2018/01/15	5	56.50	0	0.00	56.50	5	20,518	0.02%
2018/01/12	0.4	55.40	0	0.00	55.60	0.4	20,278	0.00%
2018/01/11	1	55.20	0	0.00	55.40	1	20,202	0.00%
2018/01/10	1.6	55.52	13	56.00	55.60	-11.4	20,285	-0.06%
2018/01/05	2	55.40	2	55.30	55.70	0	19,793	0.00%
2018/01/04	1	55.00	10	55.10	55.40	-9	19,585	-0.05%
2018/01/03	0	0.00	31	54.97	55.20	-31	19,635	-0.16%
2018/01/02	1	54.10	0	0.00	54.20	1	19,235	0.01%