國泰金 (2882)-兆豐-中壢券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
56.4
漲跌
--
漲幅
0.00%
成交量
31,063張
產業
上市金融類股
2548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－兆豐-中壢券商分點個股進出

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

兆豐-中壢券商分點個股進出
兆豐-中壢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
2024/05/17	0	0.00	5	56.50	56.40	-5	29,208	-0.02%
2024/05/16	0	0.00	1	56.70	56.40	-1	29,050	0.00%
2024/05/15	0	0.00	3	56.20	56.60	-3	28,227	-0.01%
2024/05/14	2	54.50	10	54.85	54.30	-8	27,245	-0.03%
2024/05/13	7	55.59	16	55.28	55.10	-9	26,962	-0.03%
2024/05/10	4	54.10	30	54.55	55.50	-26	26,191	-0.10%
2024/05/09	2	51.65	123.2	52.00	51.70	-121.2	24,534	-0.49%	大賣/鉅額交易
2024/05/08	0	0.00	22	50.70	50.90	-22	24,131	-0.09%
2024/05/06	0	0.00	1	51.00	50.90	-1	24,031	0.00%
2024/05/02	0	0.00	2	50.60	50.30	-2	23,703	-0.01%
2024/04/30	5	51.00	0	0.00	50.50	5	23,517	0.02%
2024/04/29	2	49.58	124	50.55	50.80	-122	23,098	-0.53%	大賣/鉅額交易
2024/04/26	60	49.10	0	0.00	48.90	60	22,340	0.27%
2024/04/25	0.1	48.40	0	0.00	48.55	0.1	22,428	0.00%
2024/04/24	0	0.00	1	49.45	49.25	-1	22,385	0.00%
2024/04/23	4	48.73	0	0.00	48.75	4	22,603	0.02%
2024/04/19	53	47.45	0	0.00	47.45	53	22,753	0.23%
2024/04/18	2	48.08	1	48.00	48.45	1	22,431	0.00%
2024/04/17	8.1	47.95	3	48.05	47.90	5.1	22,340	0.02%
2024/04/16	32	47.81	5	47.60	47.85	27	22,176	0.12%
2024/04/15	3	48.45	0	0.00	48.95	3	21,808	0.01%
2024/04/12	3	49.25	5	49.00	49.05	-2	21,657	-0.01%
2024/04/11	1	49.70	7.6	49.56	49.70	-6.6	21,353	-0.03%
2024/04/10	4	49.13	0	0.00	48.75	4	20,845	0.02%
2024/04/09	0	0.00	84	49.44	49.45	-84	20,642	-0.41%
2024/04/03	61	48.06	0	0.00	48.05	61	20,142	0.30%
2024/04/02	0	0.00	2	48.75	48.95	-2	20,059	-0.01%
2024/04/01	0	0.00	65	48.95	48.95	-65	20,092	-0.32%
2024/03/26	0	0.00	0.2	48.20	48.35	-0.2	19,800	0.00%
2024/03/25	32	48.04	0	0.00	48.10	32	19,822	0.16%
2024/03/22	2	48.45	0	0.00	48.55	2	19,755	0.01%
2024/03/21	10	48.31	5	48.36	48.55	5	19,329	0.03%
2024/03/20	1	47.70	6	47.55	47.50	-5	19,083	-0.03%
2024/03/19	2.1	47.21	1	47.40	47.75	1.1	19,384	0.01%
2024/03/18	2.3	47.57	0	0.00	47.55	2.3	19,301	0.01%
2024/03/15	5.2	47.78	3	48.20	47.65	2.2	19,158	0.01%
2024/03/14	2.3	47.85	12	48.04	48.30	-9.7	18,269	-0.05%
2024/03/13	43	46.64	16	46.68	46.80	27	17,370	0.16%
2024/03/12	10	46.40	10	46.42	46.50	0	17,141	0.00%
2024/03/11	0	0.00	10.5	46.29	46.05	-10.5	16,726	-0.06%
2024/03/08	1	45.20	1	45.15	45.30	0	16,215	0.00%
2024/03/07	0.3	44.65	0.3	44.70	44.85	0	15,741	0.00%
2024/03/06	1	44.75	0	0.00	44.55	1	15,652	0.01%
2024/03/05	1	44.65	3	44.80	44.65	-2	15,917	-0.01%
2024/03/04	0	0.00	2.2	44.65	44.65	-2.2	15,905	-0.01%
2024/03/01	0	0.00	1	44.70	44.65	-1	15,930	-0.01%
2024/02/29	0	0.00	1	44.75	45.05	-1	15,994	-0.01%
2024/02/27	2	44.33	0	0.00	44.30	2	15,657	0.01%
2024/02/23	1	44.65	0	0.00	44.45	1	15,466	0.01%
2024/02/21	1	44.80	0	0.00	44.75	1	15,691	0.01%
2024/02/19	1	44.95	0	0.00	45.00	1	15,792	0.01%
2024/02/16	0	0.00	5	44.35	44.55	-5	15,816	-0.03%
2024/02/05	1.7	43.89	0	0.00	43.90	1.7	15,847	0.01%
2024/02/02	1	44.25	0	0.00	44.10	1	15,646	0.01%
2024/01/31	0.1	43.95	0	0.00	44.15	0.1	15,471	0.00%
2024/01/30	3	44.03	0	0.00	43.90	3	15,388	0.02%
2024/01/25	1	44.20	0	0.00	44.35	1	15,366	0.01%
2024/01/24	0	0.00	1	44.25	44.20	-1	15,325	-0.01%
2024/01/22	3	43.88	0	0.00	43.85	3	15,315	0.02%
2024/01/19	3	43.57	0	0.00	43.80	3	15,261	0.02%
2024/01/18	10	43.24	0	0.00	43.30	10	15,132	0.07%
2024/01/17	10.2	43.62	0	0.00	43.30	10.2	14,958	0.07%
2024/01/16	16.1	44.06	0	0.00	44.00	16.1	14,499	0.11%
2024/01/11	10	44.55	0	0.00	44.60	10	14,442	0.07%
2024/01/10	5	44.70	0	0.00	44.70	5	14,537	0.03%
2024/01/08	0	0.00	10	45.45	45.10	-10	14,471	-0.07%
2024/01/05	2	44.88	0	0.00	44.85	2	14,492	0.01%
2024/01/03	11.2	44.85	0	0.00	44.95	11.2	14,958	0.07%
2023/12/29	10.7	45.56	0	0.00	45.75	10.7	14,897	0.07%
2023/12/28	1	45.55	13.2	45.42	45.80	-12.2	15,058	-0.08%
2023/12/26	0.2	45.00	0	0.00	45.20	0.2	15,031	0.00%
2023/12/25	0	0.00	4	45.00	44.85	-4	15,071	-0.03%
2023/12/22	21	44.70	0	0.00	44.65	21	15,129	0.14%
2023/12/21	4	44.68	0	0.00	44.70	4	15,143	0.03%
2023/12/19	1	44.90	1	44.90	44.90	0	15,132	0.00%
2023/12/18	0	0.00	14	45.41	45.50	-14	15,242	-0.09%
2023/12/15	1	45.80	11	45.73	45.85	-10	15,385	-0.06%
2023/12/14	10	45.90	3	45.77	45.90	7	15,090	0.05%
2023/12/13	2	44.73	0	0.00	44.70	2	14,626	0.01%
2023/12/12	1	44.75	0	0.00	44.75	1	14,668	0.01%
2023/12/11	6	44.85	0	0.00	44.85	6	14,610	0.04%
2023/12/07	6.5	44.96	0	0.00	45.00	6.5	14,380	0.05%
2023/12/05	40	45.40	1	45.60	45.55	39	14,051	0.28%
2023/12/04	2	46.15	0	0.00	46.25	2	13,799	0.01%
2023/11/28	0.5	45.85	3	45.80	46.00	-2.5	13,420	-0.02%
2023/11/27	0	0.00	13.6	46.20	45.75	-13.6	13,497	-0.10%
2023/11/24	0	0.00	3	46.15	46.30	-3	13,412	-0.02%
2023/11/21	3	46.20	43	46.06	46.15	-40	13,506	-0.30%
2023/11/17	0	0.00	1	45.70	45.80	-1	13,436	-0.01%
2023/11/03	0	0.00	2	45.05	45.35	-2	13,730	-0.01%
2023/11/01	0	0.00	0	44.35	44.30	0	13,947	0.00%
2023/10/30	21.1	43.80	5	44.30	43.95	16.1	14,634	0.11%
2023/10/26	3	43.90	0	0.00	43.85	3	15,462	0.02%
2023/10/25	0	0.00	1	44.20	44.15	-1	15,491	-0.01%
2023/10/23	0.1	44.40	3	44.40	44.10	-2.9	16,353	-0.02%
2023/10/20	7.1	44.67	0	0.00	44.70	7.1	16,283	0.04%
2023/10/17	3	45.45	0	0.00	45.25	3	15,862	0.02%
2023/10/16	8	45.30	0	0.00	45.50	8	16,036	0.05%
2023/10/11	0	0.00	6	45.62	45.95	-6	16,466	-0.04%
2023/10/06	0	44.45	1	44.40	44.55	-1	16,194	-0.01%
2023/10/04	12.1	43.66	5	43.65	43.55	7.1	16,486	0.04%
2023/10/02	0.1	44.60	2	44.60	44.50	-1.9	16,316	-0.01%
2023/09/26	0	0.00	1	44.45	44.45	-1	16,547	-0.01%
2023/09/25	1.1	44.65	0	0.00	44.85	1.1	16,456	0.01%
2023/09/22	1.1	44.72	5	44.70	44.70	-3.9	16,512	-0.02%
2023/09/21	20	45.00	0	0.00	44.90	20	16,526	0.12%
2023/09/18	0.1	46.55	0	0.00	46.40	0.1	16,393	0.00%
2023/09/11	0.1	46.25	5	46.15	46.55	-4.9	16,620	-0.03%
2023/09/06	2	45.75	0	0.00	45.80	2	17,246	0.01%
2023/09/04	1.1	46.41	1	46.55	46.65	0.1	17,791	0.00%
2023/09/01	0	0.00	7	46.59	46.60	-7	18,058	-0.04%
2023/08/31	6	45.81	1	45.80	45.60	5	17,967	0.03%
2023/08/30	4	45.85	0.1	45.95	46.10	3.9	18,138	0.02%
2023/08/29	4	45.80	1	45.85	46.05	3	18,240	0.02%
2023/08/28	4	45.40	1	45.20	45.40	3	18,361	0.02%
2023/08/25	0	0.00	2	44.65	44.50	-2	19,481	-0.01%
2023/08/24	1	44.45	9	44.49	44.65	-8	19,716	-0.04%
2023/08/23	2	44.90	0	0.00	44.70	2	20,015	0.01%
2023/08/22	2.1	44.92	0	0.00	45.00	2.1	20,119	0.01%
2023/08/17	0.2	45.45	1.1	44.81	45.30	-0.9	20,594	0.00%
2023/08/16	1.1	45.00	0	0.00	45.10	1.1	20,645	0.01%
2023/08/15	0.1	45.40	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	22.1	45.59	11	45.21	45.40	11.1	21,344	0.05%
2023/08/11	3	46.55	15	46.42	46.45	-12	21,395	-0.06%
2023/08/10	5	46.50	4	46.60	46.60	1	21,437	0.00%
2023/08/09	6.1	46.61	0	0.00	46.45	6.1	21,514	0.03%
2023/08/08	0	0.00	3	46.92	47.05	-3	21,727	-0.01%
2023/08/04	1	46.30	1	46.40	46.30	0	21,795	0.00%
2023/08/02	17.1	46.43	0	0.00	46.20	17.1	21,721	0.08%
2023/08/01	1	46.75	6	46.88	47.25	-5	21,359	-0.02%
2023/07/31	3	45.87	0	0.00	45.75	3	20,808	0.01%
2023/07/28	2.1	45.68	17	45.69	45.75	-14.9	20,486	-0.07%
2023/07/27	1	45.95	43.2	45.95	46.00	-42.2	20,452	-0.21%
2023/07/26	10	45.20	3	45.30	45.35	7	20,136	0.03%
2023/07/24	1.1	44.17	0	0.00	44.20	1.1	19,925	0.01%
2023/07/20	5	44.80	16	44.79	44.75	-11	20,025	-0.05%
2023/07/19	3	44.58	0	0.00	44.50	3	19,914	0.02%
2023/07/18	12	45.17	12	45.03	45.05	0	19,807	0.00%
2023/07/17	3.1	44.91	2	44.68	45.00	1.1	19,538	0.01%
2023/07/13	5	43.82	24	43.88	43.60	-19	19,219	-0.10%
2023/07/12	23.5	43.88	0	0.00	44.00	23.5	19,104	0.12%
2023/07/11	2	43.63	0	0.00	43.60	2	19,068	0.01%
2023/07/10	2	42.80	7	42.95	42.65	-5	19,014	-0.03%
2023/07/07	6	42.15	0	0.00	42.25	6	18,995	0.03%
2023/07/06	5	42.80	0	0.00	42.50	5	18,948	0.03%
2023/07/05	20	43.30	0	0.00	43.20	20	18,679	0.11%
2023/07/04	22	43.05	0	0.00	43.05	22	18,804	0.12%
2023/07/03	2	43.23	0	0.00	43.30	2	18,884	0.01%
2023/06/30	2	43.28	1.1	43.40	43.15	0.9	19,065	0.00%
2023/06/29	5	43.59	0	0.00	43.40	5	19,023	0.03%
2023/06/28	7	43.51	10	43.65	43.65	-3	18,959	-0.02%
2023/06/27	1	44.00	0.2	44.10	44.15	0.8	18,865	0.00%
2023/06/26	9	44.16	0	0.00	44.05	9	18,810	0.05%
2023/06/21	5	44.32	0	0.00	44.40	5	18,796	0.03%
2023/06/20	2.2	44.20	0	0.00	44.35	2.2	18,939	0.01%
2023/06/16	1.1	44.07	1	44.20	43.90	0.1	19,296	0.00%
2023/06/15	10	44.20	0	0.00	44.35	10	19,510	0.05%
2023/06/14	0	0.00	24	44.60	44.60	-24	19,815	-0.12%
2023/06/13	0	0.00	0.5	44.20	44.10	-0.5	20,165	0.00%
2023/06/12	1	44.25	0.2	44.50	44.05	0.8	20,040	0.00%
2023/06/09	0.1	44.75	0	0.00	44.60	0.1	20,220	0.00%
2023/06/08	9.5	44.68	0	0.00	44.60	9.5	20,265	0.05%
2023/06/07	1	45.30	0	0.00	45.40	1	20,307	0.00%
2023/06/05	0	0.00	10.5	45.26	45.25	-10.5	20,213	-0.05%
2023/06/02	1	44.10	1	44.20	44.45	0	19,891	0.00%
2023/06/01	4	44.09	4	43.80	44.00	0	19,911	0.00%
2023/05/31	0	0.00	4	44.45	44.30	-4	19,733	-0.02%
2023/05/30	2	44.70	10	44.55	44.50	-8	18,585	-0.04%
2023/05/29	9	45.16	6	45.18	44.75	3	18,760	0.02%
2023/05/26	0	0.00	1	44.20	43.90	-1	18,509	-0.01%
2023/05/25	3	44.25	0	0.00	44.05	3	18,466	0.02%
2023/05/24	0	0.00	2	44.55	44.80	-2	18,428	-0.01%
2023/05/23	0	0.00	6	45.20	44.80	-6	18,451	-0.03%
2023/05/22	0.1	45.07	2	45.25	45.15	-1.9	18,615	-0.01%
2023/05/19	0	0.00	2.3	45.14	45.15	-2.3	18,867	-0.01%
2023/05/18	2	44.35	5	44.40	44.40	-3	18,393	-0.02%
2023/05/17	0	0.00	5.2	43.60	43.95	-5.2	18,294	-0.03%
2023/05/16	5.1	43.69	16	43.60	43.60	-10.9	18,227	-0.06%
2023/05/10	5	42.85	0	0.00	43.05	5	17,471	0.03%
2023/05/09	0.1	43.05	0	0.00	43.50	0.1	17,476	0.00%
2023/05/05	0.1	42.50	4	42.60	42.65	-3.9	17,742	-0.02%
2023/05/04	0	0.00	1.1	42.31	42.50	-1.1	18,392	-0.01%
2023/05/03	18	42.24	0	0.00	42.40	18	18,694	0.10%
2023/05/02	2.1	42.11	0	0.00	42.50	2.1	19,081	0.01%
2023/04/26	0.1	42.30	2	42.25	42.35	-1.9	19,928	-0.01%
2023/04/25	2	42.55	0	0.00	42.60	2	20,081	0.01%
2023/04/24	3.1	42.50	0	0.00	42.65	3.1	20,163	0.02%
2023/04/20	1	42.65	0	0.00	42.95	1	20,474	0.00%
2023/04/19	2	43.00	0	0.00	42.75	2	21,138	0.01%
2023/04/17	2.1	43.10	0	0.00	43.20	2.1	21,528	0.01%
2023/04/14	0.2	42.95	0	0.00	43.15	0.2	21,676	0.00%
2023/04/13	2	42.68	0	0.00	42.60	2	21,991	0.01%
2023/04/12	0	0.00	2	42.88	42.95	-2	23,366	-0.01%
2023/04/10	0.5	42.50	0	0.00	42.55	0.5	23,472	0.00%
2023/04/07	0	0.00	3	42.23	42.25	-3	23,431	-0.01%
2023/04/06	1	41.90	0	0.00	42.00	1	23,302	0.00%
2023/03/29	0	0.00	2	41.75	41.85	-2	23,677	-0.01%
2023/03/28	4.1	41.62	0	0.00	41.55	4.1	23,992	0.02%
2023/03/27	0	0.00	0.4	41.35	41.35	-0.4	24,166	0.00%
2023/03/24	8	41.23	0	0.00	41.30	8	24,527	0.03%
2023/03/23	18	41.32	0	0.00	41.55	18	24,585	0.07%
2023/03/21	1	40.65	2	40.83	40.75	-1	24,426	0.00%
2023/03/20	14	40.23	8	40.48	40.20	6	24,598	0.02%
2023/03/17	5	40.98	0	0.00	41.00	5	24,387	0.02%
2023/03/16	5.1	40.65	2	40.65	40.50	3.1	24,373	0.01%
2023/03/15	5	41.86	0	0.00	41.50	5	24,276	0.02%
2023/03/14	1.1	41.63	6.8	41.60	41.55	-5.7	24,661	-0.02%
2023/03/13	2.3	42.31	5	42.20	42.30	-2.7	24,935	-0.01%
2023/03/10	4.1	42.75	0	0.00	42.70	4.1	25,078	0.02%
2023/03/09	0.2	43.65	5.1	43.65	43.65	-4.9	25,129	-0.02%
2023/03/08	1.2	43.41	0	0.00	43.75	1.2	25,940	0.00%
2023/03/07	3	43.62	0	0.00	43.75	3	26,525	0.01%
2023/03/06	0	0.00	8	43.28	43.60	-8	26,702	-0.03%
2023/03/03	0	0.00	22	43.05	42.90	-22	26,792	-0.08%
2023/03/02	1.1	42.73	1	43.20	43.00	0.1	26,977	0.00%
2023/03/01	11	42.91	0	0.00	42.75	11	27,137	0.04%
2023/02/24	27	43.50	22	43.40	43.45	5	26,962	0.02%
2023/02/23	1	43.25	0	0.00	43.30	1	26,909	0.00%
2023/02/22	22.2	43.25	0	0.00	43.35	22.2	26,842	0.08%
2023/02/21	8.1	43.82	1	43.90	43.85	7.1	26,799	0.03%
2023/02/20	4	44.44	28.2	44.30	44.45	-24.2	26,879	-0.09%
2023/02/17	12	43.94	5.2	43.94	44.00	6.8	26,840	0.03%
2023/02/16	23.1	43.15	18	42.93	43.05	5.1	26,950	0.02%
2023/02/15	14.1	43.09	3	42.93	42.95	11.1	27,722	0.04%
2023/02/14	0	0.00	22	43.50	43.60	-22	27,665	-0.08%
2023/02/13	1	42.75	5	42.73	42.90	-4	27,674	-0.01%
2023/02/10	9	42.61	0	0.00	42.65	9	27,777	0.03%
2023/02/09	0.1	42.75	0	0.00	42.60	0.1	27,815	0.00%
2023/02/08	0	0.00	1	43.00	42.85	-1	27,871	0.00%
2023/02/07	0.1	42.85	1	42.85	42.80	-0.9	27,990	0.00%
2023/02/06	10.1	42.70	0	0.00	42.65	10.1	28,020	0.04%
2023/02/03	2	43.85	1	43.55	43.30	1	27,859	0.00%
2023/02/02	11	43.98	5	43.96	44.05	6	27,739	0.02%
2023/02/01	13	42.82	2	43.00	43.00	11	27,346	0.04%
2023/01/31	2	42.60	3	42.65	42.55	-1	27,273	0.00%
2023/01/30	1.1	42.61	4.1	42.63	42.70	-3	27,171	-0.01%
2023/01/17	0	0.00	2.2	42.00	42.00	-2.2	26,752	-0.01%
2023/01/16	3.1	41.89	4	41.95	41.75	-0.9	26,590	0.00%
2023/01/13	1.1	41.85	2	42.00	41.80	-0.9	27,003	0.00%
2023/01/12	0	0.00	27	41.76	41.70	-27	27,100	-0.10%
2023/01/11	35	41.61	10	41.45	41.40	25	27,226	0.09%
2023/01/10	15.8	41.70	10.2	41.60	41.70	5.6	27,398	0.02%
2023/01/09	15.2	41.31	17.4	41.50	42.00	-2.2	27,590	-0.01%
2023/01/05	10.1	40.18	15	40.22	40.25	-5	28,347	-0.02%
2023/01/04	0.3	40.05	2	40.00	39.95	-1.7	28,290	-0.01%
2022/12/30	21.6	39.88	30.3	40.02	40.00	-8.7	28,201	-0.03%
2022/12/29	1	40.20	0	0.00	40.10	1	26,812	0.00%
2022/12/28	10.1	40.87	10	40.95	40.65	0.1	27,146	0.00%
2022/12/26	0	0.00	2	40.90	41.00	-2	27,657	-0.01%
2022/12/23	2	41.15	5	41.10	41.15	-3	28,154	-0.01%
2022/12/22	5	40.00	5	40.25	40.40	0	28,137	0.00%
2022/12/20	0.1	40.20	15.4	40.02	40.15	-15.3	28,645	-0.05%
2022/12/19	0.1	40.35	0.8	40.35	40.15	-0.7	28,562	0.00%
2022/12/16	12	40.28	0.5	40.50	40.20	11.5	28,483	0.04%
2022/12/15	3.1	40.57	0	0.00	40.60	3.1	28,536	0.01%
2022/12/13	0	0.00	1	40.85	40.95	-1	28,389	0.00%
2022/12/12	2.4	40.61	0	0.00	41.00	2.4	28,282	0.01%
2022/12/09	1.1	41.00	0	0.00	41.10	1.1	28,268	0.00%
2022/12/08	4.1	40.85	0	0.00	40.75	4.1	28,141	0.01%
2022/12/07	2	41.50	0	0.00	41.40	2	28,225	0.01%
2022/12/06	4.3	41.66	0	0.00	41.40	4.3	28,216	0.02%
2022/12/05	2.2	42.95	0	0.00	42.85	2.2	27,965	0.01%
2022/12/02	7.1	43.87	4	44.05	44.00	3.1	27,585	0.01%
2022/12/01	55.3	44.39	4	44.13	44.15	51.3	27,673	0.19%
2022/11/30	11.1	43.63	1	43.90	43.55	10.1	27,240	0.04%
2022/11/29	2	41.93	2	43.05	43.45	0	26,436	0.00%
2022/11/28	1.1	41.79	0	0.00	42.00	1.1	26,038	0.00%
2022/11/25	1	42.55	0	0.00	42.55	1	26,098	0.00%
2022/11/24	15	42.75	15	42.70	42.55	0	26,129	0.00%
2022/11/23	3	42.53	2	42.75	42.75	1	26,779	0.00%
2022/11/22	0.1	41.55	0	0.00	42.20	0.1	26,833	0.00%
2022/11/18	0	0.00	2	41.70	41.90	-2	26,485	-0.01%
2022/11/16	0	0.00	7	42.23	41.70	-7	26,379	-0.03%
2022/11/14	5	41.70	2	42.05	41.75	3	25,892	0.01%
2022/11/11	3	41.40	38	41.48	41.90	-35	25,414	-0.14%
2022/11/09	0	0.00	12	39.91	40.15	-12	24,595	-0.05%
2022/11/08	5	39.69	0	0.00	39.70	5	24,398	0.02%
2022/11/07	8	39.40	3	39.20	39.55	5	24,294	0.02%
2022/11/04	0	0.00	6	38.56	38.95	-6	24,403	-0.02%
2022/11/03	5.6	38.70	0	0.00	38.85	5.6	24,406	0.02%
2022/11/01	0	0.00	2	37.90	38.10	-2	24,291	-0.01%
2022/10/27	0	0.00	0.2	38.94	38.50	-0.2	24,119	0.00%
2022/10/26	0.5	38.49	3	38.45	38.50	-2.5	24,305	-0.01%
2022/10/25	1	37.20	1	37.55	37.50	0	24,108	0.00%
2022/10/21	5.1	36.98	7.1	36.71	36.55	-2	24,012	-0.01%
2022/10/20	2	37.55	0	0.00	37.85	2	23,418	0.01%
2022/10/19	1.1	38.29	0	0.00	38.30	1.1	23,093	0.00%
2022/10/18	4.1	37.86	7	37.91	38.15	-2.9	22,896	-0.01%
2022/10/17	1.1	37.74	0	0.00	37.65	1.1	22,912	0.00%
2022/10/14	2.2	37.84	0	0.00	37.65	2.2	22,757	0.01%
2022/10/13	46.1	37.77	0	0.00	37.45	46.1	22,489	0.20%
2022/10/12	1	39.15	0	0.00	39.55	1	21,438	0.00%
2022/10/11	4	39.71	0	0.00	39.60	4	21,428	0.02%
2022/10/07	2.3	40.58	0	0.00	40.50	2.3	21,263	0.01%
2022/10/06	2	40.80	0	0.00	40.80	2	21,251	0.01%
2022/10/05	0	0.00	1	40.95	40.75	-1	21,353	0.00%
2022/09/30	2.3	39.69	0	0.00	39.95	2.3	20,796	0.01%
2022/09/29	6	40.08	0	0.00	40.15	6	20,805	0.03%
2022/09/28	8.2	39.99	0	0.00	39.80	8.2	20,810	0.04%
2022/09/26	0.2	41.45	0	0.00	41.50	0.2	21,366	0.00%
2022/09/22	7	41.65	1	41.65	41.65	6	22,219	0.03%
2022/09/21	0	0.00	1	42.65	42.55	-1	22,120	0.00%
2022/09/19	5	42.90	0	0.00	42.75	5	22,164	0.02%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/15	1	43.30	0	0.00	43.10	1	22,064	0.00%
2022/09/14	2.5	42.83	0	0.00	42.85	2.5	22,111	0.01%
2022/09/13	0.1	44.00	1	44.15	43.65	-0.9	22,175	0.00%
2022/09/12	2	43.95	0	0.00	44.05	2	22,134	0.01%
2022/09/07	6	43.30	0	0.00	43.15	6	22,064	0.03%
2022/09/01	0.5	44.30	0	0.00	44.55	0.5	21,565	0.00%
2022/08/31	1	44.50	0	0.00	44.55	1	21,355	0.00%
2022/08/30	9.1	44.59	1	44.70	44.45	8.1	21,176	0.04%
2022/08/29	4	45.55	0	0.00	45.60	4	20,453	0.02%
2022/08/26	0.1	46.85	0	0.00	46.75	0.1	20,276	0.00%
2022/08/22	0.1	47.25	0	0.00	46.85	0.1	21,431	0.00%
2022/08/19	0	0.00	1	47.45	47.50	-1	21,698	0.00%
2022/08/17	0	0.00	3	47.15	47.45	-3	22,675	-0.01%
2022/08/16	0	0.00	1	47.30	47.10	-1	22,832	0.00%
2022/08/12	1	47.15	0	0.00	47.25	1	23,091	0.00%
2022/08/10	1.1	46.22	1	46.05	46.40	0.1	23,541	0.00%
2022/08/08	0	0.00	1	46.15	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	1	45.50	45.75	-1	24,454	0.00%
2022/08/04	4	44.96	0	0.00	44.85	4	24,900	0.02%
2022/08/02	2.1	44.75	1	44.95	44.85	1.1	25,763	0.00%
2022/07/29	1	45.55	0	0.00	45.50	1	25,923	0.00%
2022/07/28	1	45.50	1	45.80	45.80	0	26,137	0.00%
2022/07/25	1	44.90	0	0.00	45.55	1	25,920	0.00%
2022/07/22	1	44.70	0.1	45.15	45.00	0.9	26,096	0.00%
2022/07/21	1.1	44.36	1	44.75	45.05	0.1	25,997	0.00%
2022/07/20	0	0.00	3	45.75	44.90	-3	25,840	-0.01%
2022/07/18	1	45.00	0	0.00	45.20	1	25,908	0.00%
2022/07/14	1	45.45	0	0.00	45.00	1	25,713	0.00%
2022/07/13	1	45.35	1	45.05	45.50	0	25,681	0.00%
2022/07/12	2	44.00	2	44.05	43.80	0	25,547	0.00%
2022/07/07	2	45.08	2	44.95	45.05	0	25,204	0.00%
2022/07/06	3	45.00	7	45.00	44.95	-4	24,767	-0.02%
2022/07/05	0	0.00	4	46.55	46.75	-4	24,464	-0.02%
2022/07/04	7	45.60	0	0.00	45.50	7	24,130	0.03%
2022/07/01	5	49.85	0	0.00	49.70	5	23,435	0.02%
2022/06/30	10	51.65	0	0.00	50.90	10	22,938	0.04%
2022/06/29	11	52.63	0	0.00	52.80	11	22,573	0.05%
2022/06/27	4	53.80	0	0.00	53.50	4	22,246	0.02%
2022/06/24	0	0.00	4	53.80	53.40	-4	22,146	-0.02%
2022/06/23	4	53.20	0	0.00	53.00	4	22,070	0.02%
2022/06/22	1	53.60	0	0.00	53.00	1	21,859	0.00%
2022/06/21	2	52.70	9	53.41	54.20	-7	21,818	-0.03%
2022/06/20	4	51.83	0	0.00	51.80	4	21,646	0.02%
2022/06/17	1	52.80	0	0.00	53.00	1	21,328	0.00%
2022/06/14	0	0.00	2	53.55	53.40	-2	21,655	-0.01%
2022/06/13	2	53.45	1	53.90	53.80	1	21,737	0.00%
2022/06/08	0	0.00	6	54.97	54.80	-6	21,644	-0.03%
2022/06/06	0	0.00	5	54.78	54.80	-5	21,784	-0.02%
2022/06/01	1	54.50	1	55.10	54.70	0	22,979	0.00%
2022/05/31	8	54.35	7	55.19	55.70	1	22,896	0.00%
2022/05/30	0	0.00	9	53.82	54.00	-9	22,429	-0.04%
2022/05/27	0	0.00	0.1	52.70	52.60	-0.1	22,288	0.00%
2022/05/26	10	51.64	0	0.00	51.50	10	22,215	0.05%
2022/05/25	1	50.80	0	0.00	51.40	1	22,592	0.00%
2022/05/24	6	52.53	0	0.00	52.00	6	22,536	0.03%
2022/05/23	2	52.25	7	52.40	52.30	-5	22,330	-0.02%
2022/05/20	1.1	53.03	0	0.00	52.90	1.1	22,422	0.00%
2022/05/19	2	52.75	0	0.00	52.70	2	22,386	0.01%
2022/05/18	1	52.60	3	54.17	54.10	-2	22,267	-0.01%
2022/05/17	5	52.70	0	0.00	52.60	5	22,037	0.02%
2022/05/16	3	53.30	0	0.00	53.20	3	21,829	0.01%
2022/05/13	0	0.00	47	54.70	54.30	-47	21,687	-0.22%
2022/05/12	4	54.73	0	0.00	54.10	4	21,631	0.02%
2022/05/11	18	56.64	3	56.27	56.20	15	21,071	0.07%
2022/05/10	9	57.72	4	58.13	58.00	5	20,754	0.02%
2022/05/09	15	58.97	0	0.00	58.70	15	20,458	0.07%
2022/05/06	1	61.10	0	0.00	61.20	1	20,385	0.00%
2022/05/04	0	0.00	1	62.70	62.90	-1	20,627	0.00%
2022/04/29	0	0.00	1	62.70	62.50	-1	21,850	0.00%
2022/04/27	2	62.40	1	62.80	62.00	1	22,558	0.00%
2022/04/25	0	0.00	0.1	63.30	63.80	-0.1	23,163	0.00%
2022/04/20	5	63.10	6	63.12	63.90	-1	25,839	0.00%
2022/04/18	1	63.40	0	0.00	62.80	1	27,777	0.00%
2022/04/15	1	63.90	1	64.40	64.00	0	27,751	0.00%
2022/04/14	0	0.00	1	65.20	64.70	-1	27,884	0.00%
2022/04/13	3	65.20	1	65.40	65.40	2	27,974	0.01%
2022/04/11	2	64.55	7	65.43	64.80	-5	28,013	-0.02%
2022/04/08	0	0.00	7	64.60	65.00	-7	28,067	-0.02%
2022/04/07	2	64.80	0.1	64.70	64.80	1.9	28,116	0.01%
2022/04/06	2	64.85	0	0.00	65.50	2	28,488	0.01%
2022/04/01	0	0.00	2	64.70	65.00	-2	28,650	-0.01%
2022/03/30	1	64.30	0	0.00	64.40	1	28,688	0.00%
2022/03/29	1	63.50	0	0.00	63.80	1	28,632	0.00%
2022/03/28	1	62.90	0	0.00	63.30	1	28,632	0.00%
2022/03/25	2	63.65	10	63.70	63.50	-8	28,679	-0.03%
2022/03/24	0	0.00	110	63.92	64.30	-110	28,745	-0.38%	大賣/鉅額交易
2022/03/23	0	0.00	4.1	64.45	64.80	-4.1	28,715	-0.01%
2022/03/22	1	63.40	3	63.53	63.60	-2	28,460	-0.01%
2022/03/21	1	63.60	2	63.45	63.60	-1	28,562	0.00%
2022/03/18	1	63.40	0	0.00	63.30	1	28,550	0.00%
2022/03/17	100	63.10	1.3	62.59	63.10	98.7	28,392	0.35%
2022/03/15	2	61.15	7	61.06	61.30	-5	27,888	-0.02%
2022/03/14	0	0.00	2	61.05	61.20	-2	27,942	-0.01%
2022/03/11	1	60.30	0	0.00	60.30	1	28,019	0.00%
2022/03/10	20	59.80	4	60.10	60.30	16	28,069	0.06%
2022/03/09	3	58.97	1	59.30	59.00	2	27,951	0.01%
2022/03/08	4	58.25	0	0.00	58.50	4	27,980	0.01%
2022/03/07	2.2	59.59	5	59.20	59.40	-2.8	27,493	-0.01%
2022/03/04	1	61.20	0	0.00	61.20	1	27,369	0.00%
2022/03/03	4	62.00	0	0.00	62.10	4	27,473	0.01%
2022/03/01	0	0.00	1	62.40	62.60	-1	28,021	0.00%
2022/02/25	2	61.80	0	0.00	62.30	2	27,836	0.01%
2022/02/24	2.3	62.86	0	0.00	63.00	2.3	27,194	0.01%
2022/02/23	0	0.00	1	63.80	63.70	-1	26,972	0.00%
2022/02/22	1.2	64.00	0	0.00	63.70	1.2	27,302	0.00%
2022/02/21	2	64.20	12	64.60	64.60	-10	27,870	-0.04%
2022/02/18	0	0.00	10	64.40	64.60	-10	28,908	-0.03%
2022/02/17	2	64.70	73	64.74	64.70	-71	28,921	-0.25%
2022/02/15	50	64.60	1	64.60	64.30	49	29,080	0.17%
2022/02/14	9.2	64.08	1	64.20	64.20	8.2	28,997	0.03%
2022/02/11	1.2	65.33	0	0.00	65.60	1.2	28,556	0.00%
2022/02/10	15	65.90	0	0.00	65.80	15	28,542	0.05%
2022/02/09	15	66.30	1	66.00	66.00	14	28,438	0.05%
2022/02/08	15.2	66.01	0	0.00	66.00	15.2	28,310	0.05%
2022/02/07	1	64.61	7.2	65.00	65.70	-6.2	28,037	-0.02%
2022/01/25	5.4	62.94	1	63.00	63.00	4.4	27,281	0.02%
2022/01/24	1	63.60	13	64.02	64.30	-12	26,533	-0.05%
2022/01/21	3.2	64.68	0	0.00	64.40	3.2	26,308	0.01%
2022/01/20	2	65.15	1	65.90	65.80	1	25,817	0.00%
2022/01/19	0.2	66.20	0	0.00	66.10	0.2	25,418	0.00%
2022/01/18	1	66.90	0	0.00	66.90	1	25,119	0.00%
2022/01/17	16.2	66.92	20	67.50	66.50	-3.8	24,722	-0.02%
2022/01/14	38	67.46	13.4	67.22	67.70	24.6	24,258	0.10%
2022/01/13	7	65.67	7	66.16	67.40	0	23,316	0.00%
2022/01/12	1.8	64.34	2	64.65	64.70	-0.2	21,953	0.00%
2022/01/11	2.1	63.49	10	63.97	64.50	-7.9	21,511	-0.04%
2022/01/10	10	61.90	0	0.00	62.10	10	20,409	0.05%
2022/01/05	1	61.70	0	0.00	61.90	1	21,025	0.00%
2022/01/04	1	61.80	0	0.00	62.00	1	21,301	0.00%
2022/01/03	3	62.50	2	62.60	61.60	1	21,247	0.00%
2021/12/30	1	62.60	8	62.60	62.50	-7	21,312	-0.03%
2021/12/29	2	63.15	2	62.90	63.00	0	21,562	0.00%
2021/12/28	0	0.00	1	62.20	62.30	-1	21,270	0.00%
2021/12/27	0	0.00	1	61.40	61.30	-1	21,022	0.00%
2021/12/21	0	0.00	8	60.20	60.30	-8	21,880	-0.04%
2021/12/17	8	60.44	0	0.00	60.50	8	22,128	0.04%
2021/12/14	1	60.10	0	0.00	60.20	1	23,418	0.00%
2021/12/13	5	61.10	0	0.00	60.70	5	23,489	0.02%
2021/12/08	0.5	60.80	0	0.00	60.70	0.5	24,282	0.00%
2021/12/07	0	0.00	5	60.56	60.70	-5	24,250	-0.02%
2021/12/01	2	59.45	1	59.70	59.90	1	24,530	0.00%
2021/11/30	1	59.50	1	60.00	60.00	0	24,737	0.00%
2021/11/29	3	59.37	1	59.50	59.30	2	24,589	0.01%
2021/11/26	9	60.30	2	60.60	60.20	7	24,564	0.03%
2021/11/25	2	61.30	7	61.54	61.60	-5	24,616	-0.02%
2021/11/24	7	61.29	3	61.37	61.10	4	25,499	0.02%
2021/11/23	2	60.95	1	61.50	60.80	1	26,165	0.00%
2021/11/22	2	61.10	0.1	61.30	61.10	1.9	26,300	0.01%
2021/11/19	4	61.88	4	61.80	61.80	0	26,148	0.00%
2021/11/18	18	62.78	26	62.75	63.00	-8	26,009	-0.03%
2021/11/17	1	62.10	9	61.46	62.20	-8	25,582	-0.03%
2021/11/16	0	0.00	1	59.60	60.00	-1	24,753	0.00%
2021/11/15	0	0.00	3	59.87	59.70	-3	25,028	-0.01%
2021/11/12	1	58.90	4	58.93	58.90	-3	25,037	-0.01%
2021/11/11	1	58.30	1	58.70	58.60	0	25,109	0.00%
2021/11/10	0	0.00	2	58.50	58.60	-2	25,537	-0.01%
2021/11/09	0	0.00	1	58.40	58.50	-1	25,888	0.00%
2021/11/05	0	0.00	2	58.35	58.50	-2	26,758	-0.01%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/01	1	57.70	0	0.00	57.60	1	27,260	0.00%
2021/10/29	1	57.70	1	58.30	58.10	0	27,334	0.00%
2021/10/28	1	58.20	0	0.00	58.10	1	27,308	0.00%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/22	1	58.10	5	58.50	58.30	-4	29,110	-0.01%
2021/10/21	10	58.65	9	58.80	58.70	1	29,638	0.00%
2021/10/20	1	58.10	1	59.00	58.30	0	30,673	0.00%
2021/10/19	1	58.40	1	59.00	58.40	0	31,486	0.00%
2021/10/18	0	0.00	3.2	58.83	58.70	-3.2	32,501	-0.01%
2021/10/15	0	0.00	8	57.81	58.30	-8	32,787	-0.02%
2021/10/14	1	56.50	0	0.00	56.60	1	33,317	0.00%
2021/10/13	3	56.00	0	0.00	56.20	3	33,994	0.01%
2021/10/12	5	56.10	1	56.40	56.40	4	34,767	0.01%
2021/10/07	0	0.00	1	57.70	57.10	-1	35,822	0.00%
2021/10/06	1	56.60	1	57.00	57.10	0	36,388	0.00%
2021/10/05	6	56.05	2	56.40	56.40	4	37,311	0.01%
2021/10/01	3	56.97	0	0.00	56.90	3	37,567	0.01%
2021/09/30	0.1	57.80	10	57.90	57.90	-9.9	37,394	-0.03%
2021/09/29	6.1	57.66	8	58.14	58.00	-1.9	37,382	-0.01%
2021/09/28	6	58.90	11	59.01	59.00	-5	37,072	-0.01%
2021/09/27	11	58.14	15	58.20	58.70	-4	36,833	-0.01%
2021/09/24	31	57.77	2	57.90	57.80	29	36,647	0.08%
2021/09/23	0	0.00	2	57.35	57.50	-2	36,726	-0.01%
2021/09/22	19	56.52	8	56.78	56.80	11	36,863	0.03%
2021/09/17	1	58.90	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	2	59.95	59.70	-2	35,754	-0.01%
2021/09/15	1	59.40	0	0.00	59.50	1	35,725	0.00%
2021/09/14	1	59.80	0	0.00	59.80	1	36,050	0.00%
2021/09/13	0	0.00	1	60.30	59.90	-1	35,934	0.00%
2021/09/10	0	0.00	1	59.10	59.20	-1	36,179	0.00%
2021/09/09	1	57.90	0.3	58.30	58.70	0.7	36,410	0.00%
2021/09/08	1	58.10	10	58.20	58.50	-9	36,458	-0.02%
2021/09/07	0	0.00	2	59.15	59.20	-2	36,413	-0.01%
2021/09/06	6	59.43	105	59.30	59.20	-99	36,440	-0.27%	大賣/
2021/09/03	100	59.70	6	59.30	59.60	94	36,509	0.26%
2021/09/02	2.1	58.30	10	58.20	58.70	-7.9	36,261	-0.02%
2021/08/31	6.2	59.67	1	59.80	59.60	5.2	35,983	0.01%
2021/08/30	6	58.35	10	58.84	59.50	-4	35,573	-0.01%
2021/08/27	1	57.10	13	57.30	57.70	-12	34,791	-0.03%
2021/08/26	0	0.00	2	56.10	56.00	-2	34,212	-0.01%
2021/08/25	10	55.80	2	55.60	56.00	8	34,213	0.02%
2021/08/24	0	0.00	1	55.70	55.80	-1	34,194	0.00%
2021/08/23	1.5	54.87	13	55.08	55.10	-11.5	34,292	-0.03%
2021/08/20	2	53.70	0	0.00	53.70	2	34,591	0.01%
2021/08/19	0	0.00	6.1	54.50	53.80	-6.1	35,416	-0.02%
2021/08/18	6	54.20	6	54.30	54.40	0	35,187	0.00%
2021/08/17	6	54.60	0	0.00	54.70	6	35,285	0.02%
2021/08/16	4	54.23	1	55.20	54.30	3	35,474	0.01%
2021/08/13	2	55.10	0	0.00	55.00	2	36,182	0.01%
2021/08/12	0	0.00	1	56.50	56.00	-1	36,421	0.00%
2021/08/11	3	55.73	4	56.43	56.00	-1	37,296	0.00%
2021/08/04	0	0.00	2	55.30	55.20	-2	42,419	0.00%
2021/07/29	16	54.35	21	54.19	54.80	-5	46,829	-0.01%
2021/07/28	13	53.60	10	53.89	53.80	3	47,764	0.01%
2021/07/27	20	55.38	36	55.10	55.00	-16	47,571	-0.03%
2021/07/26	9	57.36	6	58.57	56.20	3	48,078	0.01%
2021/07/23	3	59.77	4	60.13	60.30	-1	47,224	0.00%
2021/07/22	9	59.71	27	60.17	60.10	-18	46,760	-0.04%
2021/07/21	9	58.19	1	58.60	58.30	8	46,106	0.02%
2021/07/20	11	58.42	2	57.80	57.90	9	46,010	0.02%
2021/07/19	26	59.96	25	59.34	59.70	1	45,057	0.00%
2021/07/16	19	59.56	23	59.05	59.80	-4	44,842	-0.01%
2021/07/15	15.5	57.95	17	57.77	58.10	-1.5	44,376	0.00%
2021/07/14	17	56.98	1	56.90	57.00	16	44,314	0.04%
2021/07/13	18	56.60	23	56.68	56.10	-5	44,523	-0.01%
2021/07/12	16	56.21	14	56.43	55.70	2	44,050	0.00%
2021/07/09	2	53.65	4	54.20	53.80	-2	43,356	0.00%
2021/07/08	6	54.40	6	54.70	54.40	0	43,206	0.00%
2021/07/06	0	0.00	0.2	54.10	54.10	-0.2	43,898	0.00%
2021/07/02	0	0.00	1	54.10	53.90	-1	44,053	0.00%
2021/07/01	0	0.00	3	54.03	53.90	-3	44,129	-0.01%
2021/06/30	1	53.90	3	53.90	53.90	-2	44,225	0.00%
2021/06/28	3	54.27	0	0.00	54.30	3	44,316	0.01%
2021/06/25	1	54.30	1	54.30	54.30	0	44,617	0.00%
2021/06/24	2	53.60	1	53.50	53.80	1	44,881	0.00%
2021/06/23	7	53.70	18	53.78	54.10	-11	45,398	-0.02%
2021/06/22	1	52.80	1	52.70	52.60	0	45,248	0.00%
2021/06/21	11.1	52.28	3	52.00	52.00	8.1	45,507	0.02%
2021/06/18	1	53.50	0	0.00	53.60	1	45,701	0.00%
2021/06/17	2	53.60	0	0.00	54.00	2	45,680	0.00%
2021/06/16	3	53.83	7	54.19	54.30	-4	46,507	-0.01%
2021/06/15	1	54.30	0	0.00	54.30	1	46,545	0.00%
2021/06/11	10	54.65	3	55.23	54.50	7	46,897	0.01%
2021/06/10	1	54.10	2.8	54.64	54.70	-1.8	46,959	0.00%
2021/06/09	6	54.03	0	0.00	54.30	6	47,718	0.01%
2021/06/08	1	55.00	3	54.87	54.80	-2	48,075	0.00%
2021/06/07	4	53.98	3	54.23	54.70	1	49,977	0.00%
2021/06/04	2	54.95	3	55.07	55.00	-1	50,528	0.00%
2021/06/03	1	56.10	0	0.00	55.80	1	51,515	0.00%
2021/06/02	3	55.80	1	56.20	56.30	2	51,779	0.00%
2021/06/01	1	55.80	4	55.78	55.80	-3	51,618	-0.01%
2021/05/31	1	55.50	4	55.85	55.90	-3	51,771	-0.01%
2021/05/28	1	54.10	15	55.19	55.50	-14	51,748	-0.03%
2021/05/27	3	53.33	2	53.70	54.40	1	51,388	0.00%
2021/05/26	2	54.10	1	54.60	54.40	1	51,390	0.00%
2021/05/25	2	54.30	5.2	54.56	54.30	-3.2	52,113	-0.01%
2021/05/24	9	53.67	7	53.87	53.90	2	52,112	0.00%
2021/05/21	12	54.77	6	55.25	54.20	6	52,164	0.01%
2021/05/20	9	54.28	7	53.81	53.30	2	51,138	0.00%
2021/05/19	14	54.29	12	54.59	54.30	2	50,805	0.00%
2021/05/18	3.2	53.11	21	52.33	53.50	-17.8	50,042	-0.04%
2021/05/17	10	48.95	9	48.87	48.65	1	49,415	0.00%
2021/05/14	3	50.97	1	51.60	51.50	2	48,429	0.00%
2021/05/13	10	50.91	18	50.68	51.10	-8	47,837	-0.02%
2021/05/12	49	52.83	34	54.36	52.30	15	46,707	0.03%
2021/05/11	28	57.11	23	57.94	56.60	5	44,799	0.01%
2021/05/10	13	57.86	7	56.59	58.20	6	42,722	0.01%
2021/05/07	9	55.03	29.5	55.16	55.10	-20.5	41,585	-0.05%
2021/05/06	25.1	54.54	9.5	55.39	54.40	15.6	41,421	0.04%
2021/05/05	9	53.78	7	54.01	53.60	2	40,596	0.00%
2021/05/04	20	51.51	24	51.23	51.70	-4	39,590	-0.01%
2021/05/03	13	53.47	5	53.72	52.60	8	38,914	0.02%
2021/04/29	5	52.34	3	52.80	52.30	2	38,083	0.01%
2021/04/28	12	53.41	17	53.27	53.00	-5	37,858	-0.01%
2021/04/27	3	52.23	35	52.43	52.90	-32	37,854	-0.08%
2021/04/26	1	52.10	3	51.70	52.10	-2	37,332	-0.01%
2021/04/23	0	0.00	1	50.70	50.90	-1	37,028	0.00%
2021/04/22	1	50.50	0	0.00	50.70	1	37,188	0.00%
2021/04/21	8	50.71	3	50.88	50.90	5	36,739	0.01%
2021/04/20	7	51.00	4	51.35	51.40	3	36,446	0.01%
2021/04/19	1	51.10	21	50.94	51.60	-20	36,139	-0.06%
2021/04/16	20	49.64	12	49.54	49.85	8	35,728	0.02%
2021/04/15	11	49.35	23	49.45	49.80	-12	36,111	-0.03%
2021/04/14	3	48.50	2.2	48.55	48.55	0.8	35,836	0.00%
2021/04/13	8	49.33	0	0.00	49.00	8	35,813	0.02%
2021/04/12	1	48.45	2	48.65	48.80	-1	35,490	0.00%
2021/04/09	2	47.25	1	47.70	47.25	1	34,922	0.00%
2021/04/06	1	47.95	0	0.00	48.00	1	35,289	0.00%
2021/03/31	2	48.15	0.2	48.15	47.95	1.8	34,785	0.01%
2021/03/30	0	0.00	2	47.73	48.00	-2	34,421	-0.01%
2021/03/29	2	48.10	6	48.02	48.00	-4	34,025	-0.01%
2021/03/26	1	47.45	5	47.75	47.60	-4	33,554	-0.01%
2021/03/25	0	0.00	2	46.80	46.85	-2	32,936	-0.01%
2021/03/24	0	0.00	1	46.40	46.50	-1	32,734	0.00%
2021/03/23	4	46.85	6	46.63	46.80	-2	32,299	-0.01%
2021/03/22	2	44.70	6	45.09	45.60	-4	31,355	-0.01%
2021/03/19	6	44.68	2	45.00	44.60	4	31,210	0.01%
2021/03/18	2	45.55	2	46.25	45.45	0	30,492	0.00%
2021/03/17	9	45.84	0	0.00	45.80	9	30,786	0.03%
2021/03/16	0.1	46.35	190	46.33	46.45	-189.9	30,652	-0.62%	大賣/鉅額交易
2021/03/15	11	46.68	6	46.64	46.70	5	30,476	0.02%
2021/03/12	8	45.90	6	46.00	45.90	2	29,745	0.01%
2021/03/11	26	46.23	32	45.99	45.75	-6	29,369	-0.02%
2021/03/10	0	0.00	11	44.50	44.55	-11	27,637	-0.04%
2021/03/09	62	43.62	66	43.86	44.30	-4	27,111	-0.01%
2021/03/08	1	42.90	1	42.95	42.90	0	26,040	0.00%
2021/03/05	0	0.00	1	42.45	42.55	-1	25,732	0.00%
2021/03/04	1	42.05	0	0.00	42.35	1	26,329	0.00%
2021/03/03	0	0.00	2	42.65	42.55	-2	26,140	-0.01%
2021/03/02	3	42.18	3	42.60	41.90	0	25,848	0.00%
2021/02/26	6	42.46	0	0.00	41.95	6	25,574	0.02%
2021/02/25	1	43.05	3	43.28	43.60	-2	24,484	-0.01%
2021/02/24	0	0.00	2	42.95	42.65	-2	23,685	-0.01%
2021/02/23	0	0.00	3	42.40	42.70	-3	23,411	-0.01%
2021/02/22	1	42.00	1	41.95	42.05	0	23,044	0.00%
2021/02/19	1	41.65	0	0.00	41.85	1	23,212	0.00%
2021/02/18	0	0.00	2	42.13	42.20	-2	23,510	-0.01%
2021/02/17	0	0.00	2	41.38	41.95	-2	23,256	-0.01%
2021/02/05	3	40.60	2	40.88	40.60	1	22,569	0.00%
2021/02/03	1	40.35	1	40.35	40.30	0	23,248	0.00%
2021/02/02	2	40.25	0	0.00	40.30	2	23,781	0.01%
2021/01/29	2	39.98	0	0.00	39.90	2	23,454	0.01%
2021/01/28	2	40.15	0	0.00	40.10	2	23,051	0.01%
2021/01/27	2	40.53	0	0.00	40.50	2	22,758	0.01%
2021/01/26	3	40.55	0	0.00	40.50	3	22,636	0.01%
2021/01/25	0	0.00	3	40.98	41.00	-3	22,281	-0.01%
2021/01/22	1	40.55	2	40.65	40.55	-1	22,278	0.00%
2021/01/20	5	40.70	0	0.00	40.65	5	22,023	0.02%
2021/01/19	0	0.00	6	41.50	41.35	-6	21,456	-0.03%
2021/01/18	6	41.63	0	0.00	41.20	6	21,418	0.03%
2021/01/13	0	0.00	10	42.30	42.40	-10	20,773	-0.05%
2021/01/12	2	42.63	2	42.55	42.30	0	20,539	0.00%
2021/01/11	11	43.22	0	0.00	42.60	11	20,111	0.05%
2021/01/08	0	0.00	5	42.66	42.85	-5	19,630	-0.03%
2021/01/07	6	41.98	0	0.00	41.90	6	19,033	0.03%
2021/01/06	1	41.55	2	42.05	41.55	-1	18,772	-0.01%
2021/01/04	2	42.05	0	0.00	42.05	2	18,450	0.01%
2020/12/31	10	42.35	16	42.34	42.25	-6	18,361	-0.03%
2020/12/30	7	41.76	4	42.05	42.20	3	18,042	0.02%
2020/12/29	0	0.00	3	41.40	41.35	-3	17,439	-0.02%
2020/12/28	0	0.00	5	41.20	41.30	-5	17,426	-0.03%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/24	1	41.05	1	41.05	41.00	0	17,480	0.00%
2020/12/22	0	0.00	5	41.35	41.05	-5	17,563	-0.03%
2020/12/17	2	41.20	0	0.00	41.35	2	17,886	0.01%
2020/12/15	1.9	41.07	0	0.00	41.10	1.9	18,107	0.01%
2020/12/14	2	41.75	1	41.70	41.80	1	18,052	0.01%
2020/12/11	20	41.83	1	41.70	41.95	19	17,874	0.11%
2020/12/10	0	0.00	1	41.00	41.45	-1	17,252	-0.01%
2020/12/09	0	0.00	2	40.80	41.00	-2	16,918	-0.01%
2020/12/08	0	0.00	1	40.45	40.95	-1	16,800	-0.01%
2020/12/07	0	0.00	1	40.90	40.95	-1	16,625	-0.01%
2020/12/04	12	40.56	4	40.60	40.75	8	16,401	0.05%
2020/12/03	6	40.44	0	0.00	40.30	6	16,082	0.04%
2020/12/02	0	0.00	1	40.50	40.50	-1	15,847	-0.01%
2020/11/30	3	40.52	1	40.75	40.40	2	15,706	0.01%
2020/11/25	151	41.78	0	0.00	41.45	151	15,243	0.99%	大買/鉅額交易
2020/11/23	1	41.60	0	0.00	41.70	1	15,219	0.01%
2020/11/19	1	41.50	2	41.50	41.50	-1	15,078	-0.01%
2020/11/18	4	41.65	1	41.85	41.80	3	14,889	0.02%
2020/11/17	2	41.28	15	41.36	41.50	-13	14,523	-0.09%
2020/11/12	4	40.63	1	40.95	40.55	3	14,160	0.02%
2020/11/11	2	40.90	2	40.95	41.25	0	13,958	0.00%
2020/11/10	2	40.25	6	40.17	40.40	-4	13,287	-0.03%
2020/11/06	0	0.00	20	39.25	39.30	-20	12,766	-0.16%
2020/11/03	0	0.00	1	38.95	38.90	-1	12,916	-0.01%
2020/10/29	4	38.23	0	0.00	38.15	4	12,795	0.03%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/26	1	38.70	4	38.92	38.95	-3	13,285	-0.02%
2020/10/21	0	0.00	12	38.50	38.40	-12	13,560	-0.09%
2020/10/16	1	38.25	0	0.00	38.15	1	13,761	0.01%
2020/10/14	2	38.75	0	0.00	38.60	2	13,826	0.01%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	2	38.45	0	0.00	38.60	2	13,841	0.01%
2020/10/08	1	38.40	0	0.00	38.45	1	13,875	0.01%
2020/09/30	2	38.70	0	0.00	38.60	2	14,128	0.01%
2020/09/29	0	0.00	1	38.75	38.70	-1	14,196	-0.01%
2020/09/28	0	0.00	1	38.35	38.55	-1	14,372	-0.01%
2020/09/24	3	38.25	1	38.40	38.00	2	14,574	0.01%
2020/09/23	0	0.00	2	38.78	39.00	-2	14,327	-0.01%
2020/09/22	1	38.90	6	38.88	39.00	-5	14,432	-0.03%
2020/09/17	3	40.02	0	0.00	39.65	3	14,810	0.02%
2020/09/15	0	0.00	2	40.03	40.10	-2	14,830	-0.01%
2020/09/14	1	39.80	1	40.10	40.10	0	14,989	0.00%
2020/09/11	0	0.00	1	39.85	39.90	-1	15,115	-0.01%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	1	39.50	0	0.00	39.45	1	16,308	0.01%
2020/09/02	2	39.55	0	0.00	39.55	2	16,465	0.01%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.80	1	40.15	39.85	0	16,599	0.00%
2020/08/27	2	40.05	0	0.00	40.00	2	17,168	0.01%
2020/08/26	10	40.30	6	40.29	40.55	4	17,279	0.02%
2020/08/25	0	0.00	1	40.50	40.50	-1	17,329	-0.01%
2020/08/20	2	39.93	0	0.00	39.80	2	17,855	0.01%
2020/08/18	2	40.55	1	40.45	40.60	1	17,722	0.01%
2020/08/17	2	40.33	0	0.00	40.70	2	17,842	0.01%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	0.1	40.55	40.70	-0.1	17,963	0.00%
2020/08/12	5	40.30	3	40.43	40.45	2	17,944	0.01%
2020/08/11	1	39.95	0	40.00	39.95	1	17,791	0.01%
2020/08/10	2	40.10	2	40.25	40.45	0	17,663	0.00%
2020/08/06	0	0.00	1	40.10	40.20	-1	17,597	-0.01%
2020/08/05	0	0.00	1	39.95	39.85	-1	17,608	-0.01%
2020/08/03	15	39.43	0	0.00	39.25	15	17,735	0.08%
2020/07/31	8	39.74	0	0.00	39.60	8	17,563	0.05%
2020/07/30	2	40.00	2	40.05	40.10	0	17,425	0.00%
2020/07/29	0	0.00	10.3	40.02	40.10	-10.3	17,321	-0.06%
2020/07/28	2	39.65	2	39.78	39.65	0	17,566	0.00%
2020/07/24	2	40.10	0	0.00	40.10	2	18,009	0.01%
2020/07/22	0	0.00	1	40.75	40.65	-1	18,028	-0.01%
2020/07/20	1	40.40	2	40.40	40.40	-1	17,759	-0.01%
2020/07/16	2	40.65	1	40.75	40.55	1	17,975	0.01%
2020/07/15	1	40.75	0	0.00	40.65	1	17,924	0.01%
2020/07/13	0	0.00	1	40.75	40.95	-1	18,211	-0.01%
2020/07/10	1	40.35	0	0.00	40.25	1	18,277	0.01%
2020/07/09	1	40.60	0	0.00	40.60	1	18,417	0.01%
2020/07/07	1.6	40.95	2	41.05	40.95	-0.4	18,681	0.00%
2020/07/06	0	0.00	3	40.90	41.25	-3	18,613	-0.02%
2020/07/03	0	0.00	5	40.60	40.75	-5	18,579	-0.03%
2020/07/02	2	40.38	4	40.38	40.30	-2	18,729	-0.01%
2020/07/01	1	40.20	2	40.25	40.35	-1	18,993	-0.01%
2020/06/30	12	42.01	2	41.95	41.85	10	18,782	0.05%
2020/06/29	1	41.90	0.1	41.90	41.90	0.9	18,456	0.00%
2020/06/24	0	0.00	1	42.35	42.20	-1	18,341	-0.01%
2020/06/17	0	0.00	4	42.04	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	4	41.76	41.90	-4	19,027	-0.02%
2020/06/15	2	40.95	3.1	41.40	40.90	-1.1	19,490	-0.01%
2020/06/12	2	40.48	4	40.54	40.70	-2	19,726	-0.01%
2020/06/11	7	41.65	1	42.20	41.00	6	20,145	0.03%
2020/06/09	0	0.00	8	42.00	42.00	-8	20,714	-0.04%
2020/06/08	0	0.00	4	41.91	41.90	-4	21,246	-0.02%
2020/06/04	0	0.00	2	41.60	41.55	-2	21,536	-0.01%
2020/06/03	0	0.00	13	41.21	41.40	-13	21,897	-0.06%
2020/06/01	0	0.00	5	40.15	40.25	-5	21,626	-0.02%
2020/05/29	8	39.40	12	39.97	40.05	-4	21,638	-0.02%
2020/05/28	20	39.61	0	0.00	39.50	20	21,492	0.09%
2020/05/27	2	40.15	13	40.19	40.15	-11	21,928	-0.05%
2020/05/26	0	0.00	3	39.92	39.90	-3	22,372	-0.01%
2020/05/25	1	39.05	0	0.00	39.15	1	22,190	0.00%
2020/05/20	0	0.00	37	39.65	39.65	-37	22,296	-0.17%
2020/05/12	12	39.40	0	0.00	39.60	12	22,039	0.05%
2020/05/11	2	39.80	6	39.62	39.60	-4	22,106	-0.02%
2020/05/07	6	38.81	0	0.00	38.85	6	22,167	0.03%
2020/05/06	11	38.71	0	0.00	38.80	11	22,195	0.05%
2020/05/05	2	39.00	1	39.05	38.90	1	22,223	0.00%
2020/05/04	13	38.91	0	0.00	38.80	13	22,279	0.06%
2020/04/30	18	39.62	10	39.65	39.90	8	22,046	0.04%
2020/04/29	2	38.60	3	38.78	38.45	-1	21,797	0.00%
2020/04/28	0	0.00	2	38.10	38.00	-2	21,841	-0.01%
2020/04/27	0	0.00	1	37.95	38.00	-1	22,663	0.00%
2020/04/24	3	37.25	0	0.00	37.05	3	22,655	0.01%
2020/04/22	5	36.60	5	37.15	37.20	0	22,804	0.00%
2020/04/21	5	37.46	0	0.00	37.00	5	22,784	0.02%
2020/04/20	0.3	38.15	0	0.00	38.00	0.3	22,772	0.00%
2020/04/17	0	0.00	5	38.40	38.20	-5	23,025	-0.02%
2020/04/16	0	0.00	1	37.60	37.80	-1	22,915	0.00%
2020/04/15	0	0.00	7	38.18	38.30	-7	22,791	-0.03%
2020/04/14	1	37.80	0	0.00	38.00	1	22,766	0.00%
2020/04/10	8	37.06	7	37.01	37.80	1	22,597	0.00%
2020/04/09	0	0.00	3	36.17	36.20	-3	22,305	-0.01%
2020/04/08	1	35.75	2	35.95	35.75	-1	22,189	0.00%
2020/04/06	3	35.47	0	0.00	35.05	3	21,787	0.01%
2020/04/01	2	35.40	4	35.46	35.25	-2	21,471	-0.01%
2020/03/31	8	35.68	0.3	35.70	35.30	7.7	21,392	0.04%
2020/03/30	1	35.05	1	35.65	35.80	0	21,116	0.00%
2020/03/27	0	0.00	1	35.80	35.80	-1	20,967	0.00%
2020/03/26	0	0.00	1	35.40	35.25	-1	20,711	0.00%
2020/03/23	2	34.13	4	34.44	34.15	-2	20,477	-0.01%
2020/03/20	1	34.75	2	35.40	35.10	-1	20,413	0.00%
2020/03/19	3.1	34.02	2	33.90	34.00	1.1	19,997	0.01%
2020/03/18	5	34.70	3	34.87	34.65	2	19,782	0.01%
2020/03/17	4	34.89	0	0.00	35.00	4	19,559	0.02%
2020/03/16	1	35.95	5	35.85	35.80	-4	19,289	-0.02%
2020/03/13	6	35.33	8	35.48	37.00	-2	18,926	-0.01%
2020/03/12	18.9	37.81	1	37.75	37.50	17.9	18,171	0.10%
2020/03/11	2	38.85	0	0.00	38.60	2	17,595	0.01%
2020/03/10	0	0.00	1	38.70	39.00	-1	17,509	-0.01%
2020/03/09	15	38.56	0	0.00	38.55	15	17,666	0.08%
2020/03/06	7	39.57	0	0.00	39.50	7	16,962	0.04%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	4	39.86	1	39.90	39.80	3	16,625	0.02%
2020/03/02	11	39.36	1	39.45	39.50	10	16,401	0.06%
2020/02/27	10	40.09	2	40.25	40.05	8	16,358	0.05%
2020/02/26	0	0.00	5	40.53	40.65	-5	15,944	-0.03%
2020/02/24	5	40.86	4	40.90	40.85	1	15,822	0.01%
2020/02/21	3	41.40	0	0.00	41.30	3	15,705	0.02%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/12	5	41.75	1	41.90	41.80	4	16,482	0.02%
2020/02/11	5	41.58	5	41.71	41.65	0	16,604	0.00%
2020/02/10	2	40.73	0	0.00	40.90	2	17,085	0.01%
2020/02/07	0.5	41.20	0	0.00	41.05	0.5	18,245	0.00%
2020/02/06	1	41.10	2	41.50	41.50	-1	18,469	-0.01%
2020/02/04	1	40.20	0	0.00	40.70	1	18,629	0.01%
2020/02/03	2.5	39.94	0	0.00	40.20	2.5	18,821	0.01%
2020/01/31	1	40.75	1	40.65	40.65	0	18,706	0.00%
2020/01/30	9.2	41.11	19	40.94	40.60	-9.9	18,516	-0.05%
2020/01/20	0	0.00	31	43.10	43.10	-31	17,715	-0.17%
2020/01/17	0	0.00	2	42.95	43.10	-2	17,677	-0.01%
2020/01/16	0	0.00	1.3	42.90	42.95	-1.3	17,637	-0.01%
2020/01/15	2	42.78	7	42.80	42.90	-5	17,693	-0.03%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/08	15	41.86	0	0.00	41.80	15	17,684	0.08%
2020/01/06	6	42.38	0	0.00	42.25	6	17,702	0.03%
2020/01/03	1	42.70	1	42.75	42.80	0	17,577	0.00%
2019/12/31	1	42.55	1	42.55	42.55	0	17,551	0.00%
2019/12/30	1	42.55	0	0.00	42.70	1	17,595	0.01%
2019/12/27	1	42.65	0	0.00	42.70	1	17,644	0.01%
2019/12/20	0	0.00	1	42.75	42.80	-1	17,985	-0.01%
2019/12/19	1	42.65	0	0.00	42.70	1	17,911	0.01%
2019/12/18	9	43.00	1	42.95	43.00	8	17,810	0.04%
2019/12/17	1	42.75	0	0.00	42.95	1	17,822	0.01%
2019/12/13	1	42.85	3	42.90	42.90	-2	17,562	-0.01%
2019/12/12	1	42.45	1	42.45	42.45	0	17,156	0.00%
2019/12/11	2	42.13	1	42.30	42.40	1	16,948	0.01%
2019/12/10	0.7	41.70	3.1	41.57	41.70	-2.5	16,686	-0.01%
2019/12/09	0	0.00	11	41.27	41.30	-11	16,725	-0.07%
2019/12/06	1	41.20	2	41.23	41.25	-1	16,803	-0.01%
2019/12/05	1	41.45	3	41.53	41.50	-2	16,719	-0.01%
2019/12/04	1	41.20	12.2	41.30	41.30	-11.2	16,638	-0.07%
2019/12/03	2	41.85	0	0.00	41.75	2	16,293	0.01%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	1	41.95	0	0.00	41.70	1	16,305	0.01%
2019/11/28	0	0.00	1	42.45	42.35	-1	16,108	-0.01%
2019/11/26	0	0.00	1	42.45	42.00	-1	16,257	-0.01%
2019/11/19	0	0.00	1	42.50	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	4	42.75	42.75	-4	15,622	-0.03%
2019/11/15	0	0.00	2	42.60	42.55	-2	15,615	-0.01%
2019/11/14	0	0.00	2	42.15	42.15	-2	15,650	-0.01%
2019/11/11	0	0.00	2	42.75	42.25	-2	16,218	-0.01%
2019/11/06	3	42.50	6	42.42	43.00	-3	15,346	-0.02%
2019/11/04	0	0.00	2	40.85	40.95	-2	14,252	-0.01%
2019/11/01	4	40.25	0	0.00	40.10	4	14,271	0.03%
2019/10/31	2	40.58	2	40.75	40.30	0	14,303	0.00%
2019/10/23	2	41.00	0	0.00	40.95	2	13,685	0.01%
2019/10/21	0	0.00	1	41.25	41.30	-1	13,518	-0.01%
2019/10/17	1	40.95	1	41.15	41.30	0	13,439	0.00%
2019/10/15	0	0.00	1	40.65	40.55	-1	13,414	-0.01%
2019/10/09	0	0.00	3	40.53	40.55	-3	13,440	-0.02%
2019/10/08	1	40.65	0	0.00	40.50	1	13,540	0.01%
2019/10/03	2	40.48	0	0.00	40.30	2	13,615	0.01%
2019/09/27	1	41.15	0	0.00	40.90	1	13,616	0.01%
2019/09/25	1	41.35	0	0.00	41.45	1	13,724	0.01%
2019/09/19	0	0.00	2	41.80	41.85	-2	14,570	-0.01%
2019/09/17	0	0.00	13	41.56	41.65	-13	14,537	-0.09%
2019/09/16	2	41.50	13	41.59	41.55	-11	14,558	-0.08%
2019/09/12	12	41.53	0	0.00	41.50	12	14,586	0.08%
2019/09/11	2	41.40	0	0.00	41.40	2	14,658	0.01%
2019/09/09	2	41.00	1	40.90	40.95	1	14,497	0.01%
2019/09/05	0	0.00	1	40.45	40.50	-1	14,418	-0.01%
2019/09/03	1	40.10	0	0.00	39.80	1	14,539	0.01%
2019/08/30	1	39.85	21	40.00	40.15	-20	14,765	-0.14%
2019/08/29	2	39.50	0	0.00	39.50	2	14,673	0.01%
2019/08/26	0	0.00	1	39.50	39.50	-1	14,823	-0.01%
2019/08/21	2	39.65	0	0.00	39.50	2	16,263	0.01%
2019/08/20	2	39.78	2	39.75	39.70	0	16,260	0.00%
2019/08/16	22	39.11	0	0.00	39.55	22	16,312	0.13%
2019/08/14	1	39.80	0	0.00	39.75	1	15,935	0.01%
2019/08/13	3	39.87	0	0.00	39.80	3	16,024	0.02%
2019/08/06	2	39.50	0	0.00	39.90	2	17,733	0.01%
2019/08/05	5	40.00	2	40.05	39.95	3	18,089	0.02%
2019/08/02	3	40.12	0	0.00	40.10	3	18,151	0.02%
2019/08/01	1	40.50	0	0.00	40.50	1	18,301	0.01%
2019/07/22	1	41.10	0	0.00	41.40	1	19,369	0.01%
2019/07/17	0	0.00	4	41.45	41.30	-4	19,217	-0.02%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	2	41.63	0	0.00	41.65	2	18,852	0.01%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/01	1	42.55	0	0.00	42.70	1	20,202	0.00%
2019/06/28	0	0.00	5	43.20	43.00	-5	19,887	-0.03%
2019/06/24	1	42.25	1	42.55	42.55	0	20,254	0.00%
2019/06/19	0	0.00	1.1	42.32	42.55	-1.1	20,644	-0.01%
2019/06/13	0.1	41.70	0	0.00	41.65	0.1	21,109	0.00%
2019/06/11	1	41.95	10	41.73	42.10	-9	21,226	-0.04%
2019/06/06	0	0.00	1	40.70	40.75	-1	20,938	0.00%
2019/06/05	7	41.25	1	41.40	41.10	6	20,946	0.03%
2019/05/31	1	40.90	1	40.95	40.80	0	20,935	0.00%
2019/05/30	2	40.48	1	40.50	40.50	1	20,823	0.00%
2019/05/27	0	0.00	1	40.85	40.75	-1	20,084	0.00%
2019/05/24	1.5	40.75	0	0.00	40.60	1.5	20,117	0.01%
2019/05/23	6	40.98	0	0.00	41.00	6	20,017	0.03%
2019/05/22	6	41.08	2	41.20	41.15	4	20,047	0.02%
2019/05/21	6	40.97	2	40.95	41.50	4	20,045	0.02%
2019/05/17	1	40.05	0	0.00	40.00	1	19,779	0.01%
2019/05/16	13	40.28	7	40.30	40.00	6	19,523	0.03%
2019/05/15	1	40.85	1	41.40	40.95	0	19,277	0.00%
2019/05/14	11	40.43	0	0.00	40.45	11	19,168	0.06%
2019/05/13	6	42.08	0	0.00	41.95	6	18,279	0.03%
2019/05/10	5	43.44	0	0.00	43.20	5	17,969	0.03%
2019/05/09	6.1	43.58	0	0.00	43.50	6.1	18,064	0.03%
2019/05/08	1	44.05	0	0.00	44.05	1	17,820	0.01%
2019/05/07	6	44.45	0	0.00	44.35	6	17,976	0.03%
2019/05/06	1	44.35	1	44.35	44.50	0	18,096	0.00%
2019/05/02	6	45.29	3	45.17	45.65	3	17,838	0.02%
2019/04/30	0	0.00	10	44.55	44.70	-10	17,602	-0.06%
2019/04/19	0	0.00	1	44.40	44.35	-1	19,298	-0.01%
2019/04/18	3	44.03	0	0.00	44.20	3	19,368	0.02%
2019/04/17	0	0.00	10	44.10	44.10	-10	19,526	-0.05%
2019/04/16	1	44.05	0.2	44.20	44.10	0.8	19,348	0.00%
2019/04/11	9	44.21	1	44.70	44.15	8	19,349	0.04%
2019/04/10	1	44.20	1	44.25	44.20	0	19,157	0.00%
2019/04/09	6	44.32	0	0.00	44.30	6	18,921	0.03%
2019/04/08	8	44.37	0	0.00	44.30	8	18,599	0.04%
2019/04/03	3	44.85	0	0.00	44.80	3	18,081	0.02%
2019/04/02	0	0.00	1	45.04	44.80	-1	18,020	-0.01%
2019/04/01	3	44.60	0	0.00	44.50	3	18,047	0.02%
2019/03/29	1	44.25	1	44.45	44.95	0	17,832	0.00%
2019/03/28	34	44.05	0	0.00	44.00	34	17,709	0.19%
2019/03/27	4	44.61	0	0.00	44.50	4	17,366	0.02%
2019/03/26	3	45.27	0	0.00	45.25	3	17,108	0.02%
2019/03/25	6	45.41	0	0.00	45.40	6	17,067	0.04%
2019/03/22	0	0.00	1	46.40	46.20	-1	16,893	-0.01%
2019/03/20	0	0.00	1	46.95	46.95	-1	16,780	-0.01%
2019/03/19	1	46.35	0	0.00	46.65	1	16,896	0.01%
2019/03/18	0	0.00	1	45.60	45.80	-1	16,574	-0.01%
2019/03/15	0	0.00	7	45.40	45.45	-7	16,518	-0.04%
2019/03/13	0	0.00	1.5	45.15	45.15	-1.5	16,385	-0.01%
2019/03/12	0	0.00	1	45.05	45.00	-1	16,479	-0.01%
2019/03/08	3	44.45	0	0.00	44.45	3	16,503	0.02%
2019/03/07	2	44.65	0	0.00	44.65	2	16,730	0.01%
2019/03/05	3	44.77	0	0.00	44.60	3	17,051	0.02%
2019/03/04	8	44.41	1	44.85	44.90	7	17,057	0.04%
2019/02/27	1	45.30	0	0.00	45.30	1	16,897	0.01%
2019/02/25	2	45.45	1	45.55	45.55	1	16,530	0.01%
2019/02/22	1	45.25	0	0.00	45.40	1	16,537	0.01%
2019/02/21	5	45.25	2	45.10	45.40	3	16,449	0.02%
2019/02/20	0	0.00	1	45.00	45.15	-1	16,347	-0.01%
2019/02/18	2	44.50	0	0.00	44.40	2	16,200	0.01%
2019/02/14	0	0.00	4	44.58	44.55	-4	15,903	-0.03%
2019/02/13	2	43.95	0	0.00	44.30	2	15,657	0.01%
2019/02/12	1	44.15	1	44.15	43.90	0	15,578	0.00%
2019/02/11	1	43.95	0	0.00	43.55	1	15,524	0.01%
2019/01/30	2	43.63	0	0.00	43.60	2	15,374	0.01%
2019/01/29	5	43.75	0	0.00	43.90	5	15,060	0.03%
2019/01/28	2	43.55	0	0.00	43.80	2	14,887	0.01%
2019/01/25	4	43.61	0	0.00	43.50	4	14,644	0.03%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/22	1	44.00	0	0.00	44.20	1	14,399	0.01%
2019/01/21	1	43.90	0	0.00	43.80	1	14,376	0.01%
2019/01/18	2	43.50	0	0.00	43.50	2	14,615	0.01%
2019/01/16	0	0.00	1	43.50	43.60	-1	14,322	-0.01%
2019/01/15	2	43.98	0	0.00	43.75	2	14,030	0.01%
2019/01/14	3	44.92	0	0.00	44.40	3	13,493	0.02%
2019/01/11	1	45.55	0	0.00	45.55	1	13,412	0.01%
2019/01/08	2	45.15	0	0.00	45.15	2	13,203	0.02%
2019/01/07	1	45.30	1	45.50	45.20	0	13,425	0.00%
2019/01/03	6	45.45	0	0.00	45.15	6	13,852	0.04%
2018/12/27	0	0.00	1	46.55	46.70	-1	14,054	-0.01%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/13	1	48.10	0	0.00	48.25	1	14,376	0.01%
2018/12/12	6	47.34	0	0.00	47.50	6	14,310	0.04%
2018/12/06	5	48.15	5	48.25	48.25	0	14,017	0.00%
2018/12/04	4	48.30	4	48.85	48.95	0	14,067	0.00%
2018/11/08	0	0.00	0.2	50.70	50.90	-0.2	13,006	0.00%
2018/10/25	3.1	48.60	1	48.90	48.70	2.1	11,924	0.02%
2018/10/23	0.1	49.50	0	0.00	49.30	0.1	11,784	0.00%
2018/10/15	2	50.30	0	0.00	50.00	2	11,464	0.02%
2018/10/11	0.1	50.30	0	0.00	50.10	0.1	11,086	0.00%
2018/10/02	10	52.40	0	0.00	52.30	10	10,269	0.10%
2018/10/01	20	53.00	0	0.00	52.90	20	10,328	0.19%
2018/09/14	20	51.10	0	0.00	51.20	20	11,480	0.17%
2018/09/11	2	50.60	0	0.00	50.50	2	12,101	0.02%
2018/09/10	1	50.70	0	0.00	50.90	1	12,298	0.01%
2018/09/05	1	51.90	0	0.00	51.80	1	12,909	0.01%
2018/08/20	1	51.50	0	0.00	51.30	1	14,242	0.01%
2018/06/22	0.2	55.90	0	0.00	56.00	0.2	15,240	0.00%
2018/06/06	0	0.00	10	54.70	54.90	-10	14,092	-0.07%
2018/05/31	10	53.50	0	0.00	53.60	10	13,998	0.07%
2018/05/14	0	0.00	3	54.83	55.00	-3	14,737	-0.02%
2018/05/11	1	54.50	0	0.00	54.60	1	14,736	0.01%
2018/05/10	0	0.00	5	53.30	53.30	-5	14,429	-0.03%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/17	1	51.70	0	0.00	51.60	1	14,773	0.01%
2018/04/11	0	0.00	3	53.20	53.30	-3	15,513	-0.02%
2018/04/09	0	0.00	1	52.50	53.00	-1	15,704	-0.01%
2018/03/29	1	52.00	0	0.00	51.80	1	16,036	0.01%
2018/03/15	5	53.70	0	0.00	53.40	5	16,519	0.03%
2018/03/12	0	0.00	5	54.60	54.50	-5	16,673	-0.03%
2018/03/08	5	52.50	0	0.00	52.40	5	17,459	0.03%
2018/02/09	3	52.53	2	53.20	52.80	1	21,999	0.00%
2018/02/07	0	0.00	1	53.00	52.70	-1	21,929	0.00%
2018/02/06	1	50.90	0	0.00	50.80	1	21,788	0.00%
2018/01/30	0	0.00	0.2	54.40	54.40	-0.2	21,082	0.00%
2018/01/29	0	0.00	1	55.00	55.20	-1	21,006	0.00%
2018/01/22	0	0.00	1	55.60	55.60	-1	20,628	0.00%
2018/01/18	0	0.00	1	56.10	55.90	-1	20,836	0.00%
2018/01/17	0	0.00	0.1	56.00	56.30	-0.1	20,787	0.00%
2018/01/15	0	0.00	1	56.10	56.50	-1	20,518	0.00%
2018/01/10	0	0.00	60	56.00	55.60	-60	20,285	-0.30%
2018/01/08	1	55.70	0	0.00	55.70	1	20,036	0.00%
2018/01/05	1	55.50	0	0.00	55.70	1	19,793	0.01%
2018/01/03	0	0.00	2	54.70	55.20	-2	19,635	-0.01%