國泰金 (2882)-兆豐-內湖券商分點個股進出

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
47.45
漲跌
▼1.00
漲幅
-2.06%
成交量
30,936張
產業
上市金融類股
2542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-內湖券商分點個股進出

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-內湖券商分點個股進出
兆豐-內湖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
2024/04/19	6	47.54	0	0.00	47.45	6	22,753	0.03%
2024/04/18	0	0.00	1	48.35	48.45	-1	22,431	0.00%
2024/04/17	0	0.00	2	48.05	47.90	-2	22,340	-0.01%
2024/04/16	12	47.97	4	47.64	47.85	8	22,176	0.04%
2024/04/15	1	48.65	4	48.75	48.95	-3	21,808	-0.01%
2024/04/12	3	49.17	0	0.00	49.05	3	21,657	0.01%
2024/04/11	3	49.95	2.5	49.79	49.70	0.5	21,353	0.00%
2024/04/10	25	49.00	1.1	48.82	48.75	23.9	20,845	0.11%
2024/04/09	0	0.00	5	48.89	49.45	-5	20,642	-0.02%
2024/04/08	0	0.00	15	48.15	48.35	-15	20,144	-0.07%
2024/04/03	12	48.33	0	0.00	48.05	12	20,142	0.06%
2024/04/02	27	48.77	0	0.00	48.95	27	20,059	0.13%
2024/04/01	4.5	48.93	0	0.00	48.95	4.5	20,092	0.02%
2024/03/29	0	0.00	32	48.65	48.65	-32	19,929	-0.16%
2024/03/27	0	0.00	3	48.25	48.20	-3	19,792	-0.02%
2024/03/25	16	48.15	0	0.00	48.10	16	19,822	0.08%
2024/03/22	0.3	48.40	3	48.95	48.55	-2.8	19,755	-0.01%
2024/03/21	1.3	48.50	2	48.53	48.55	-0.8	19,329	0.00%
2024/03/20	0	0.00	1	47.80	47.50	-1	19,083	-0.01%
2024/03/19	0	0.00	2	47.70	47.75	-2	19,384	-0.01%
2024/03/18	0	0.00	1	47.75	47.55	-1	19,301	-0.01%
2024/03/15	11	48.10	1	47.50	47.65	10	19,158	0.05%
2024/03/14	7	48.07	6	48.21	48.30	1	18,269	0.01%
2024/03/13	5	46.60	1	46.80	46.80	4	17,370	0.02%
2024/03/12	0	0.00	8	46.42	46.50	-8	17,141	-0.05%
2024/03/11	1	45.95	2	46.08	46.05	-1	16,726	-0.01%
2024/03/08	0	0.00	13.2	44.80	45.30	-13.2	16,215	-0.08%
2024/03/07	1	44.90	0	0.00	44.85	1	15,741	0.01%
2024/03/01	1	44.65	0	0.00	44.65	1	15,930	0.01%
2024/02/27	3	44.30	0	0.00	44.30	3	15,657	0.02%
2024/02/26	1	44.30	0	0.00	44.30	1	15,576	0.01%
2024/02/23	6	44.63	0	0.00	44.45	6	15,466	0.04%
2024/02/21	3	44.82	0	0.00	44.75	3	15,691	0.02%
2024/02/20	13	44.89	0	0.00	45.10	13	15,713	0.08%
2024/02/19	0	0.00	41	44.89	45.00	-41	15,792	-0.26%
2024/02/16	0.5	44.50	0	0.00	44.55	0.5	15,816	0.00%
2024/02/15	41	44.09	0	0.00	44.05	41	15,933	0.26%
2024/02/05	2	43.90	0	0.00	43.90	2	15,847	0.01%
2024/01/31	0.3	44.15	0	0.00	44.15	0.3	15,471	0.00%
2024/01/30	3	43.90	0	0.00	43.90	3	15,388	0.02%
2024/01/26	0.3	44.35	0	0.00	44.50	0.3	15,340	0.00%
2024/01/24	1	44.15	0	0.00	44.20	1	15,325	0.01%
2024/01/23	1	44.00	0	0.00	44.20	1	15,272	0.01%
2024/01/18	1	43.30	0	0.00	43.30	1	15,132	0.01%
2024/01/17	3.1	43.48	0	0.00	43.30	3.1	14,958	0.02%
2024/01/16	2.2	43.95	0	0.00	44.00	2.2	14,499	0.02%
2024/01/15	1	44.50	0	0.00	44.45	1	14,262	0.01%
2024/01/12	32.1	44.60	1	44.60	44.50	31.1	14,417	0.22%
2024/01/09	0	0.00	1	45.15	44.75	-1	14,551	-0.01%
2024/01/08	7	45.25	0	0.00	45.10	7	14,471	0.05%
2024/01/04	0.1	44.85	0	0.00	44.70	0.1	14,633	0.00%
2024/01/03	4	44.86	0	0.00	44.95	4	14,958	0.03%
2024/01/02	0.2	45.50	0	0.00	45.50	0.2	14,818	0.00%
2023/12/29	0	0.00	86.5	45.70	45.75	-86.5	14,897	-0.58%
2023/12/28	0	0.00	10	45.50	45.80	-10	15,058	-0.07%
2023/12/27	0	0.00	7	45.20	45.45	-7	15,076	-0.05%
2023/12/22	50	44.70	0	0.00	44.65	50	15,129	0.33%
2023/12/21	16.1	44.70	0	0.00	44.70	16.1	15,143	0.11%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	5	45.02	0	0.00	44.90	5	15,132	0.03%
2023/12/18	0	0.00	2.2	45.45	45.50	-2.2	15,242	-0.01%
2023/12/14	1	45.25	9	45.84	45.90	-8	15,090	-0.05%
2023/12/13	6	44.76	0	0.00	44.70	6	14,626	0.04%
2023/12/06	2	45.45	0	0.00	45.45	2	14,160	0.01%
2023/12/05	0	0.00	2	45.50	45.55	-2	14,051	-0.01%
2023/11/30	0	0.00	6	45.83	46.50	-6	13,738	-0.04%
2023/11/29	1	45.75	0	0.00	45.75	1	13,300	0.01%
2023/11/28	0.2	45.80	0	0.00	46.00	0.2	13,420	0.00%
2023/11/27	1.8	45.80	0	0.00	45.75	1.8	13,497	0.01%
2023/11/22	0.1	46.10	0	0.00	46.30	0.1	13,527	0.00%
2023/11/20	0.1	45.65	0	0.00	45.70	0.1	13,372	0.00%
2023/11/17	0.2	45.70	0	0.00	45.80	0.2	13,436	0.00%
2023/11/16	0.1	45.70	0	0.00	45.65	0.1	13,339	0.00%
2023/11/15	0	0.00	5	45.55	45.75	-5	13,178	-0.04%
2023/11/09	0.3	45.00	3	45.10	45.15	-2.8	13,107	-0.02%
2023/11/08	0.3	45.05	0	0.00	45.05	0.3	13,393	0.00%
2023/11/07	0.1	45.10	0	0.00	45.20	0.1	13,574	0.00%
2023/11/02	0	0.00	2	44.85	44.85	-2	13,962	-0.01%
2023/10/26	3	43.90	0	0.00	43.85	3	15,462	0.02%
2023/10/25	0.3	44.15	0	0.00	44.15	0.3	15,491	0.00%
2023/10/20	1	43.95	0	0.00	44.70	1	16,283	0.01%
2023/10/19	0.3	45.10	0	0.00	45.10	0.3	16,017	0.00%
2023/10/17	0.1	45.40	0	0.00	45.25	0.1	15,862	0.00%
2023/10/13	0.1	45.50	0	0.00	45.30	0.1	16,348	0.00%
2023/10/11	0	0.00	2	45.80	45.95	-2	16,466	-0.01%
2023/10/04	0.1	43.60	0	0.00	43.55	0.1	16,486	0.00%
2023/10/03	3	44.07	0	0.00	44.00	3	16,314	0.02%
2023/09/26	1.1	44.46	0	0.00	44.45	1.1	16,547	0.01%
2023/09/25	0.1	44.70	0	0.00	44.85	0.1	16,456	0.00%
2023/09/21	2	45.03	0	0.00	44.90	2	16,526	0.01%
2023/09/20	1.1	45.81	0	0.00	45.70	1.1	16,348	0.01%
2023/09/19	0.5	46.35	0	0.00	46.35	0.5	16,310	0.00%
2023/09/18	1.1	46.36	0	0.00	46.40	1.1	16,393	0.01%
2023/09/15	0.3	46.68	0	0.00	46.65	0.3	16,421	0.00%
2023/09/13	0.1	46.55	0	0.00	46.75	0.1	16,345	0.00%
2023/09/12	0.1	46.45	0	0.00	46.65	0.1	16,622	0.00%
2023/09/11	0.1	46.10	0	0.00	46.55	0.1	16,620	0.00%
2023/09/08	1	46.15	0	0.00	46.30	1	16,744	0.01%
2023/09/07	0	0.00	3	45.70	45.70	-3	17,001	-0.02%
2023/09/06	0.1	45.95	0	0.00	45.80	0.1	17,246	0.00%
2023/09/05	0.3	46.45	0	0.00	46.45	0.3	17,354	0.00%
2023/09/01	0	0.00	1	46.65	46.60	-1	18,058	-0.01%
2023/08/31	2	45.65	0	0.00	45.60	2	17,967	0.01%
2023/08/28	1	45.20	0	0.00	45.40	1	18,361	0.01%
2023/08/24	0.1	44.50	1	44.45	44.65	-1	19,716	0.00%
2023/08/23	0.1	44.90	0	0.00	44.70	0.1	20,015	0.00%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/17	1	45.30	0	0.00	45.30	1	20,594	0.00%
2023/08/16	1	44.95	0	0.00	45.10	1	20,645	0.00%
2023/08/15	3	45.30	0	0.00	45.40	3	21,046	0.01%
2023/08/14	2.1	45.26	0	0.00	45.40	2.1	21,344	0.01%
2023/08/11	1	46.40	0	0.00	46.45	1	21,395	0.00%
2023/08/08	1	46.95	1	47.00	47.05	0	21,727	0.00%
2023/08/02	1.1	46.30	1	46.45	46.20	0.1	21,721	0.00%
2023/08/01	1	47.10	1	47.10	47.25	0	21,359	0.00%
2023/07/27	0	0.00	12	45.95	46.00	-12	20,452	-0.06%
2023/07/26	1	45.35	13	45.36	45.35	-12	20,136	-0.06%
2023/07/21	0	0.00	1	44.60	44.40	-1	20,007	0.00%
2023/07/19	4	44.40	0	0.00	44.50	4	19,914	0.02%
2023/07/18	1	45.10	0	0.00	45.05	1	19,807	0.01%
2023/07/17	10	44.70	2	44.90	45.00	8	19,538	0.04%
2023/07/14	0	0.00	3	44.03	44.10	-3	19,244	-0.02%
2023/07/13	0	0.00	3	43.85	43.60	-3	19,219	-0.02%
2023/07/12	1	43.85	10	43.78	44.00	-9	19,104	-0.05%
2023/07/11	0	0.00	2	43.60	43.60	-2	19,068	-0.01%
2023/07/07	7	42.15	0	0.00	42.25	7	18,995	0.04%
2023/07/06	9.3	42.78	3	42.47	42.50	6.3	18,948	0.03%
2023/07/05	1	43.35	0	0.00	43.20	1	18,679	0.01%
2023/07/03	6	43.25	0	0.00	43.30	6	18,884	0.03%
2023/06/30	1	43.35	0	0.00	43.15	1	19,065	0.01%
2023/06/29	1	43.50	0	0.00	43.40	1	19,023	0.01%
2023/06/28	2	43.65	0	0.00	43.65	2	18,959	0.01%
2023/06/21	1	44.25	1	44.40	44.40	0	18,796	0.00%
2023/06/20	4	44.16	0	0.00	44.35	4	18,939	0.02%
2023/06/19	1	43.80	0	0.00	43.90	1	19,245	0.01%
2023/06/16	1	43.90	0	0.00	43.90	1	19,296	0.01%
2023/06/15	1	44.35	5	44.30	44.35	-4	19,510	-0.02%
2023/06/14	0	0.00	2	44.65	44.60	-2	19,815	-0.01%
2023/06/12	0.1	44.35	0	0.00	44.05	0.1	20,040	0.00%
2023/06/09	3.1	44.45	0	0.00	44.60	3.1	20,220	0.02%
2023/06/08	6.6	44.59	0	0.00	44.60	6.6	20,265	0.03%
2023/06/07	0.1	45.20	0	0.00	45.40	0.1	20,307	0.00%
2023/06/05	5	45.55	32	45.50	45.25	-27	20,213	-0.13%
2023/06/01	1.1	44.00	0	0.00	44.00	1.1	19,911	0.01%
2023/05/29	0	0.00	20	45.40	44.75	-20	18,760	-0.11%
2023/05/25	1.1	44.25	2	44.25	44.05	-1	18,466	-0.01%
2023/05/24	0.1	44.55	0	0.00	44.80	0.1	18,428	0.00%
2023/05/23	11.1	44.84	4	45.10	44.80	7.1	18,451	0.04%
2023/05/22	40.1	45.25	1	45.40	45.15	39.1	18,615	0.21%
2023/05/19	0	0.00	4	44.99	45.15	-4	18,867	-0.02%
2023/05/18	0	0.00	3	44.40	44.40	-3	18,393	-0.02%
2023/05/17	2.1	43.94	1	43.90	43.95	1.1	18,294	0.01%
2023/05/11	0	0.00	2	43.58	43.70	-2	17,729	-0.01%
2023/05/10	0.1	43.15	2	43.20	43.05	-2	17,471	-0.01%
2023/05/09	0	0.00	2	43.05	43.50	-2	17,476	-0.01%
2023/05/08	0	0.00	5	42.88	43.05	-5	17,565	-0.03%
2023/05/05	0.1	42.45	0	0.00	42.65	0.1	17,742	0.00%
2023/05/02	1.1	42.01	0	0.00	42.50	1.1	19,081	0.01%
2023/04/26	6.1	42.18	1	42.15	42.35	5.1	19,928	0.03%
2023/04/25	0.1	42.60	0	0.00	42.60	0.1	20,081	0.00%
2023/04/24	1	42.55	0	0.00	42.65	1	20,163	0.00%
2023/04/21	0.1	42.75	0	0.00	42.70	0.1	20,326	0.00%
2023/04/20	0	0.00	3	42.65	42.95	-3	20,474	-0.01%
2023/04/19	0.1	42.95	0	0.00	42.75	0.1	21,138	0.00%
2023/04/18	0.1	43.05	0	0.00	43.10	0.1	21,287	0.00%
2023/04/17	0.1	43.05	0	0.00	43.20	0.1	21,528	0.00%
2023/04/14	1	43.10	2.1	43.02	43.15	-1.1	21,676	0.00%
2023/04/13	0.1	42.70	0	0.00	42.60	0.1	21,991	0.00%
2023/04/12	0	0.00	2	42.95	42.95	-2	23,366	-0.01%
2023/04/11	7	42.46	0	0.00	42.65	7	23,436	0.03%
2023/04/10	0	0.00	5	42.55	42.55	-5	23,472	-0.02%
2023/04/07	0	0.00	1	42.30	42.25	-1	23,431	0.00%
2023/04/06	3	41.80	0	0.00	42.00	3	23,302	0.01%
2023/03/28	5	41.55	0	0.00	41.55	5	23,992	0.02%
2023/03/27	1	41.30	1	41.10	41.35	0	24,166	0.00%
2023/03/24	1	41.55	0	0.00	41.30	1	24,527	0.00%
2023/03/22	4	41.30	2	41.35	41.35	2	24,551	0.01%
2023/03/21	3	40.68	0	0.00	40.75	3	24,426	0.01%
2023/03/20	8.1	40.21	0.5	40.31	40.20	7.6	24,598	0.03%
2023/03/17	0	0.00	0.5	41.20	41.00	-0.5	24,387	0.00%
2023/03/16	1	40.70	0.4	40.65	40.50	0.7	24,373	0.00%
2023/03/15	0.1	41.80	0	0.00	41.50	0.1	24,276	0.00%
2023/03/14	1	41.65	1	41.60	41.55	0	24,661	0.00%
2023/03/10	2	42.73	0	0.00	42.70	2	25,078	0.01%
2023/03/09	0.6	43.75	0	0.00	43.65	0.6	25,129	0.00%
2023/03/08	0.1	43.45	0.2	43.75	43.75	-0.1	25,940	0.00%
2023/03/03	1.1	42.95	0	0.00	42.90	1.1	26,792	0.00%
2023/03/01	1.1	42.82	0	0.00	42.75	1.1	27,137	0.00%
2023/02/22	0.1	43.40	0	0.00	43.35	0.1	26,842	0.00%
2023/02/21	2.1	43.83	0	0.00	43.85	2.1	26,799	0.01%
2023/02/20	2	44.38	2	44.30	44.45	0	26,879	0.00%
2023/02/17	0	0.00	0.2	43.75	44.00	-0.2	26,840	0.00%
2023/02/16	1	43.15	0	0.00	43.05	1	26,950	0.00%
2023/02/15	1.1	43.60	0	0.00	42.95	1.1	27,722	0.00%
2023/02/14	2	43.50	0	0.00	43.60	2	27,665	0.01%
2023/02/10	1	42.70	0	0.00	42.65	1	27,777	0.00%
2023/02/09	0.1	42.75	0	0.00	42.60	0.1	27,815	0.00%
2023/02/07	0	0.00	6	43.15	42.80	-6	27,990	-0.02%
2023/02/06	2.1	42.75	0	0.00	42.65	2.1	28,020	0.01%
2023/02/03	0.1	43.65	0	0.00	43.30	0.1	27,859	0.00%
2023/02/02	0	0.00	1	44.05	44.05	-1	27,739	0.00%
2023/02/01	1	42.75	0	0.00	43.00	1	27,346	0.00%
2023/01/31	0.1	42.70	0.5	42.70	42.55	-0.4	27,273	0.00%
2023/01/30	0	0.00	1	42.60	42.70	-1	27,171	0.00%
2023/01/16	0.1	42.00	0	0.00	41.75	0.1	26,590	0.00%
2023/01/13	0	0.00	0.5	42.00	41.80	-0.5	27,003	0.00%
2023/01/12	0	0.00	2	41.70	41.70	-2	27,100	-0.01%
2023/01/11	0.1	41.65	0	0.00	41.40	0.1	27,226	0.00%
2023/01/10	1	41.70	0	0.00	41.70	1	27,398	0.00%
2023/01/09	0	0.00	2	41.90	42.00	-2	27,590	-0.01%
2023/01/05	0	0.00	2	40.30	40.25	-2	28,347	-0.01%
2022/12/30	1	40.00	17	39.91	40.00	-16	28,201	-0.06%
2022/12/28	0	0.00	2	40.85	40.65	-2	27,146	-0.01%
2022/12/27	0	0.00	1.2	41.10	41.15	-1.2	27,356	0.00%
2022/12/23	0	0.00	1	40.85	41.15	-1	28,154	0.00%
2022/12/21	1	39.95	2	40.08	40.00	-1	28,540	0.00%
2022/12/20	7	40.11	1	40.20	40.15	6	28,645	0.02%
2022/12/16	2.1	40.18	3.2	40.34	40.20	-1.2	28,483	0.00%
2022/12/15	2.3	40.62	0	0.00	40.60	2.3	28,536	0.01%
2022/12/13	5	41.00	1	41.00	40.95	4	28,389	0.01%
2022/12/12	3	40.52	2	40.60	41.00	1	28,282	0.00%
2022/12/09	1.2	40.88	12	41.30	41.10	-10.8	28,268	-0.04%
2022/12/08	14.1	40.95	0	0.00	40.75	14.1	28,141	0.05%
2022/12/07	2	41.40	0	0.00	41.40	2	28,225	0.01%
2022/12/06	1.1	42.33	0	0.00	41.40	1.1	28,216	0.00%
2022/12/05	4.2	42.93	0	0.00	42.85	4.2	27,965	0.01%
2022/12/02	0.1	43.95	0	0.00	44.00	0.1	27,585	0.00%
2022/12/01	1	43.90	2	44.15	44.15	-1	27,673	0.00%
2022/11/30	1	43.35	0	0.00	43.55	1	27,240	0.00%
2022/11/29	0	0.00	7.2	42.32	43.45	-7.2	26,436	-0.03%
2022/11/28	0.1	42.25	0	0.00	42.00	0.1	26,038	0.00%
2022/11/24	0.1	42.75	0	0.00	42.55	0.1	26,129	0.00%
2022/11/23	0.1	42.30	0	0.00	42.75	0.1	26,779	0.00%
2022/11/22	1	42.10	0	0.00	42.20	1	26,833	0.00%
2022/11/21	1	41.90	19	42.00	42.10	-18	26,610	-0.07%
2022/11/18	0	0.00	1	42.05	41.90	-1	26,485	0.00%
2022/11/17	1	41.30	0	0.00	41.55	1	26,412	0.00%
2022/11/16	0.2	42.27	0	0.00	41.70	0.2	26,379	0.00%
2022/11/14	0.2	41.90	0	0.00	41.75	0.2	25,892	0.00%
2022/11/11	0	0.00	6.2	41.72	41.90	-6.2	25,414	-0.02%
2022/11/10	0	0.00	2	39.80	39.65	-2	24,727	-0.01%
2022/11/07	0.1	39.30	1.2	39.21	39.55	-1.1	24,294	0.00%
2022/11/01	0	0.00	1	38.00	38.10	-1	24,291	0.00%
2022/10/31	1	38.25	0	0.00	37.80	1	24,394	0.00%
2022/10/28	1	38.30	0	0.00	38.25	1	24,292	0.00%
2022/10/26	1	38.50	20	38.47	38.50	-19	24,305	-0.08%
2022/10/25	0	0.00	1	37.45	37.50	-1	24,108	0.00%
2022/10/24	3	37.18	0	0.00	37.00	3	24,068	0.01%
2022/10/21	14	36.53	5	36.90	36.55	9	24,012	0.04%
2022/10/20	2	37.50	0	0.00	37.85	2	23,418	0.01%
2022/10/19	1	38.00	0	0.00	38.30	1	23,093	0.00%
2022/10/18	3	37.73	3	37.85	38.15	0	22,896	0.00%
2022/10/17	5.1	37.13	4	37.93	37.65	1.1	22,912	0.00%
2022/10/14	2	38.03	0	0.00	37.65	2	22,757	0.01%
2022/10/13	20.1	38.03	2	37.45	37.45	18.1	22,489	0.08%
2022/10/12	2	39.23	0	0.00	39.55	2	21,438	0.01%
2022/10/11	6	39.58	0.2	39.90	39.60	5.8	21,428	0.03%
2022/10/06	3	40.70	0	0.00	40.80	3	21,251	0.01%
2022/10/05	0	0.00	12	40.68	40.75	-12	21,353	-0.06%
2022/10/04	2	39.00	1.1	39.16	39.55	0.9	21,088	0.00%
2022/10/03	5	39.06	0	0.00	39.00	5	20,804	0.02%
2022/09/30	7.1	39.49	0	0.00	39.95	7.1	20,796	0.03%
2022/09/29	6.2	39.92	2	39.90	40.15	4.2	20,805	0.02%
2022/09/28	3.4	40.01	0	0.00	39.80	3.4	20,810	0.02%
2022/09/27	0	0.00	3	41.30	40.95	-3	20,639	-0.01%
2022/09/26	3	41.42	0	0.00	41.50	3	21,366	0.01%
2022/09/23	0	0.00	1	41.80	42.10	-1	21,834	0.00%
2022/09/22	4	41.53	0	0.00	41.65	4	22,219	0.02%
2022/09/21	3	42.62	0	0.00	42.55	3	22,120	0.01%
2022/09/20	0	0.00	0.7	43.15	43.05	-0.7	22,130	0.00%
2022/09/14	0	42.90	0	0.00	42.85	0	22,111	0.00%
2022/09/13	1.1	44.00	0	0.00	43.65	1.1	22,175	0.00%
2022/09/07	1	43.20	60	43.65	43.15	-59	22,064	-0.27%
2022/09/06	0	0.00	5	44.36	44.25	-5	21,669	-0.02%
2022/09/05	0	44.05	0	0.00	44.05	0	21,726	0.00%
2022/09/02	2	44.05	0	0.00	44.05	2	21,799	0.01%
2022/09/01	0	0.00	1	44.15	44.55	-1	21,565	0.00%
2022/08/30	27.2	44.78	0	0.00	44.45	27.2	21,176	0.13%
2022/08/18	0.1	47.30	0	0.00	47.25	0.1	22,138	0.00%
2022/08/17	2	47.15	0	0.00	47.45	2	22,675	0.01%
2022/08/16	3	47.15	0	0.00	47.10	3	22,832	0.01%
2022/08/15	4	47.24	0	0.00	47.30	4	22,986	0.02%
2022/08/11	10	46.71	1	47.10	47.20	9	23,318	0.04%
2022/08/09	4	46.30	0	0.00	46.10	4	23,832	0.02%
2022/08/08	0	0.00	20	45.70	46.15	-20	24,081	-0.08%
2022/07/29	6	45.76	0	0.00	45.50	6	25,923	0.02%
2022/07/26	5.2	45.50	0	0.00	45.60	5.2	25,939	0.02%
2022/07/25	20	45.55	0	0.00	45.55	20	25,920	0.08%
2022/07/21	10.1	44.55	0	0.00	45.05	10.1	25,997	0.04%
2022/07/19	0.7	45.10	0	0.00	44.95	0.7	25,852	0.00%
2022/07/18	0	0.00	0.6	45.25	45.20	-0.6	25,908	0.00%
2022/07/15	11	44.16	0	0.00	44.15	11	25,818	0.04%
2022/07/13	2	45.35	1	45.55	45.50	1	25,681	0.00%
2022/07/12	1	44.00	0	0.00	43.80	1	25,547	0.00%
2022/07/08	40.1	45.34	0	0.00	44.80	40.1	25,391	0.16%
2022/07/07	0.1	44.90	1	45.00	45.05	-0.9	25,204	0.00%
2022/07/06	1.3	45.44	0	0.00	44.95	1.3	24,767	0.01%
2022/07/04	6.1	45.49	0	0.00	45.50	6.1	24,130	0.03%
2022/07/01	2	50.00	0	0.00	49.70	2	23,435	0.01%
2022/06/29	1	52.70	0	0.00	52.80	1	22,573	0.00%
2022/06/24	1	53.50	0	0.00	53.40	1	22,146	0.00%
2022/06/22	0	0.00	1	54.10	53.00	-1	21,859	0.00%
2022/06/16	0	0.00	46	53.98	53.70	-46	21,114	-0.22%
2022/06/15	0.2	53.80	6	53.90	53.60	-5.8	21,307	-0.03%
2022/06/10	0	0.00	9	54.40	54.80	-9	21,637	-0.04%
2022/06/09	4	54.55	15	54.90	54.80	-11	21,695	-0.05%
2022/06/08	1	54.80	10	54.90	54.80	-9	21,644	-0.04%
2022/06/01	10	54.81	0	0.00	54.70	10	22,979	0.04%
2022/05/30	7	53.79	0	0.00	54.00	7	22,429	0.03%
2022/05/27	1	52.40	0	0.00	52.60	1	22,288	0.00%
2022/05/26	32	51.70	0	0.00	51.50	32	22,215	0.14%
2022/05/25	1	50.80	0	0.00	51.40	1	22,592	0.00%
2022/05/24	2	52.30	0	0.00	52.00	2	22,536	0.01%
2022/05/23	2.1	52.16	0	0.00	52.30	2.1	22,330	0.01%
2022/05/20	3	53.00	0	0.00	52.90	3	22,422	0.01%
2022/05/18	2	54.35	0	0.00	54.10	2	22,267	0.01%
2022/05/17	2	52.60	2	52.70	52.60	0	22,037	0.00%
2022/05/16	0.1	53.00	0	0.00	53.20	0.1	21,829	0.00%
2022/05/12	12.3	54.90	0	0.00	54.10	12.3	21,631	0.06%
2022/05/11	2	56.10	0	0.00	56.20	2	21,071	0.01%
2022/05/10	1	57.60	0.2	58.30	58.00	0.8	20,754	0.00%
2022/05/09	11	59.95	18	60.20	58.70	-7	20,458	-0.03%
2022/05/06	82	61.13	0	0.00	61.20	82	20,385	0.40%
2022/05/05	2.2	62.28	0	0.00	62.30	2.2	20,764	0.01%
2022/04/28	2	61.50	1	61.60	62.10	1	22,381	0.00%
2022/04/27	2	62.60	0	0.00	62.00	2	22,558	0.01%
2022/04/26	0	0.00	0.1	63.60	64.00	-0.1	22,855	0.00%
2022/04/22	0.6	63.57	0	0.00	64.20	0.6	23,431	0.00%
2022/04/20	6.8	63.14	3.1	63.89	63.90	3.7	25,839	0.01%
2022/04/14	6.5	64.82	0.2	64.80	64.70	6.3	27,884	0.02%
2022/04/13	0	0.00	28	65.30	65.40	-28	27,974	-0.10%
2022/04/07	0.3	65.20	1	65.40	64.80	-0.8	28,116	0.00%
2022/04/06	0	0.00	10	64.70	65.50	-10	28,488	-0.04%
2022/04/01	0	0.00	2	64.90	65.00	-2	28,650	-0.01%
2022/03/28	0.1	63.00	0	0.00	63.30	0.1	28,632	0.00%
2022/03/25	1	63.50	0	0.00	63.50	1	28,679	0.00%
2022/03/23	0	0.00	1	64.40	64.80	-1	28,715	0.00%
2022/03/21	10	63.60	0	0.00	63.60	10	28,562	0.04%
2022/03/18	0	0.00	10	63.20	63.30	-10	28,550	-0.04%
2022/03/17	0.2	63.00	1	62.90	63.10	-0.8	28,392	0.00%
2022/03/16	1	61.70	0	0.00	62.00	1	28,028	0.00%
2022/03/15	0	0.00	5	61.00	61.30	-5	27,888	-0.02%
2022/03/14	1	61.10	0	0.00	61.20	1	27,942	0.00%
2022/03/11	0	0.00	20	60.40	60.30	-20	28,019	-0.07%
2022/03/10	21	59.72	0	0.00	60.30	21	28,069	0.07%
2022/03/09	0	0.00	12	59.18	59.00	-12	27,951	-0.04%
2022/03/08	6	58.35	32	58.58	58.50	-26	27,980	-0.09%
2022/03/07	30.3	59.13	2	59.50	59.40	28.3	27,493	0.10%
2022/03/04	5.8	61.51	0	0.00	61.20	5.8	27,369	0.02%
2022/03/03	30.2	62.15	0	0.00	62.10	30.2	27,473	0.11%
2022/03/02	1	62.00	0	0.00	62.00	1	28,000	0.00%
2022/03/01	1	62.10	0	0.00	62.60	1	28,021	0.00%
2022/02/25	16.2	62.32	0	0.00	62.30	16.2	27,836	0.06%
2022/02/24	10	62.95	30	63.23	63.00	-20	27,194	-0.07%
2022/02/23	20	63.70	0	0.00	63.70	20	26,972	0.07%
2022/02/22	6	63.48	0	0.00	63.70	6	27,302	0.02%
2022/02/21	2	64.10	0	0.00	64.60	2	27,870	0.01%
2022/02/18	10	64.50	0	0.00	64.60	10	28,908	0.03%
2022/02/17	21	64.79	0.2	64.85	64.70	20.8	28,921	0.07%
2022/02/16	1	64.60	0	0.00	64.80	1	29,058	0.00%
2022/02/15	22	64.61	0	0.00	64.30	22	29,080	0.08%
2022/02/14	25	64.18	0	0.00	64.20	25	28,997	0.09%
2022/02/10	2	65.40	0	65.40	65.80	2	28,542	0.01%
2022/02/09	0	0.00	0.3	66.00	66.00	-0.3	28,438	0.00%
2022/02/08	1	66.20	1	65.50	66.00	0	28,310	0.00%
2022/02/07	2.3	64.74	23.8	64.70	65.70	-21.5	28,037	-0.08%
2022/01/26	0	0.00	5	63.30	63.30	-5	27,436	-0.02%
2022/01/25	0.2	62.99	10	62.70	63.00	-9.8	27,281	-0.04%
2022/01/24	0.3	64.22	2	63.70	64.30	-1.7	26,533	-0.01%
2022/01/21	2.3	64.56	0.7	64.58	64.40	1.5	26,308	0.01%
2022/01/20	1	65.90	0	0.00	65.80	1	25,817	0.00%
2022/01/18	3	66.63	1	66.30	66.90	2	25,119	0.01%
2022/01/17	1	67.10	2.2	67.25	66.50	-1.2	24,722	0.00%
2022/01/14	7.1	67.78	8	67.39	67.70	-0.9	24,258	0.00%
2022/01/13	5.2	65.95	20	65.82	67.40	-14.8	23,316	-0.06%
2022/01/12	2	64.75	3	63.97	64.70	-1	21,953	0.00%
2022/01/11	12	62.68	6	63.78	64.50	6	21,511	0.03%
2022/01/10	0	0.00	1	62.00	62.10	-1	20,409	0.00%
2022/01/07	3.1	62.10	8	62.00	62.00	-4.9	20,966	-0.02%
2022/01/06	0.3	61.93	0	0.00	62.00	0.3	20,926	0.00%
2022/01/04	0.1	61.70	0	0.00	62.00	0.1	21,301	0.00%
2022/01/03	10.6	62.76	31	62.05	61.60	-20.4	21,247	-0.10%
2021/12/30	0	62.50	0	0.00	62.50	0	21,312	0.00%
2021/12/29	1	63.20	1	63.20	63.00	0	21,562	0.00%
2021/12/28	11	61.79	11	61.84	62.30	0	21,270	0.00%
2021/12/23	0	0.00	1	60.50	60.50	-1	21,191	0.00%
2021/12/21	11	60.28	1.2	60.47	60.30	9.8	21,880	0.05%
2021/12/20	41	60.05	0	0.00	59.90	41	22,127	0.19%
2021/12/16	1	60.20	0	0.00	60.30	1	22,181	0.00%
2021/12/15	1	59.90	0	0.00	59.80	1	23,144	0.00%
2021/12/14	10	60.30	0	0.00	60.20	10	23,418	0.04%
2021/12/13	0	0.00	10	61.30	60.70	-10	23,489	-0.04%
2021/12/09	0.7	60.64	0	0.00	60.70	0.7	23,745	0.00%
2021/12/08	0.5	60.78	1	60.90	60.70	-0.5	24,282	0.00%
2021/12/07	0.1	60.60	0	0.00	60.70	0.1	24,250	0.00%
2021/12/06	0	0.00	20	59.90	60.00	-20	24,185	-0.08%
2021/12/03	0	0.00	30	59.80	59.90	-30	24,450	-0.12%
2021/12/02	2.3	59.38	0	0.00	59.50	2.3	24,487	0.01%
2021/12/01	0.1	60.00	0	0.00	59.90	0.1	24,530	0.00%
2021/11/30	1.1	59.42	0	0.00	60.00	1.1	24,737	0.00%
2021/11/29	3	59.57	0	0.00	59.30	3	24,589	0.01%
2021/11/26	13.4	60.21	0	0.00	60.20	13.4	24,564	0.05%
2021/11/22	1.3	61.42	0	61.50	61.10	1.2	26,300	0.00%
2021/11/19	50.3	61.80	0	0.00	61.80	50.3	26,148	0.19%
2021/11/18	12	63.22	1	63.50	63.00	11	26,009	0.04%
2021/11/17	2	60.30	7	61.45	62.20	-5	25,582	-0.02%
2021/11/16	0	0.00	1	59.80	60.00	-1	24,753	0.00%
2021/11/15	1	60.20	0	0.00	59.70	1	25,028	0.00%
2021/11/10	0	0.00	2	58.60	58.60	-2	25,537	-0.01%
2021/11/02	1	58.00	0	0.00	57.40	1	27,239	0.00%
2021/10/29	0.1	58.20	0	0.00	58.10	0.1	27,334	0.00%
2021/10/21	1	58.80	0	0.00	58.70	1	29,638	0.00%
2021/10/19	0	0.00	1	59.00	58.40	-1	31,486	0.00%
2021/10/18	1	59.00	0	0.00	58.70	1	32,501	0.00%
2021/10/15	0	0.00	6	57.50	58.30	-6	32,787	-0.02%
2021/10/07	6	57.37	0	0.00	57.10	6	35,822	0.02%
2021/10/01	2	56.80	5	56.70	56.90	-3	37,567	-0.01%
2021/09/30	0	0.00	1	57.90	57.90	-1	37,394	0.00%
2021/09/29	6	57.72	0	0.00	58.00	6	37,382	0.02%
2021/09/28	0.1	58.80	10	58.80	59.00	-10	37,072	-0.03%
2021/09/23	10	57.40	0	0.00	57.50	10	36,726	0.03%
2021/09/22	0	0.00	13	57.04	56.80	-13	36,863	-0.04%
2021/09/15	0	0.00	30	59.60	59.50	-30	35,725	-0.08%
2021/09/14	1	60.60	1	59.90	59.80	0	36,050	0.00%
2021/09/13	0	0.00	1	60.00	59.90	-1	35,934	0.00%
2021/09/10	0	0.00	5	59.30	59.20	-5	36,179	-0.01%
2021/09/08	0	0.00	1	58.50	58.50	-1	36,458	0.00%
2021/09/07	4	59.18	1	59.10	59.20	3	36,413	0.01%
2021/09/06	6	59.50	20	59.30	59.20	-14	36,440	-0.04%
2021/09/03	31	59.88	1	59.50	59.60	30	36,509	0.08%
2021/09/02	1.1	58.50	0	0.00	58.70	1.1	36,261	0.00%
2021/09/01	1	59.30	0.2	59.20	59.20	0.8	36,128	0.00%
2021/08/31	0.1	59.00	6	58.90	59.60	-5.9	35,983	-0.02%
2021/08/30	1.2	58.75	3	58.73	59.50	-1.8	35,573	-0.01%
2021/08/27	0	0.00	2	57.65	57.70	-2	34,791	-0.01%
2021/08/20	2	53.40	0	0.00	53.70	2	34,591	0.01%
2021/08/19	1	53.90	0	0.00	53.80	1	35,416	0.00%
2021/08/18	16	54.19	0	0.00	54.40	16	35,187	0.05%
2021/08/16	3	54.33	3	54.40	54.30	0	35,474	0.00%
2021/08/13	1	55.00	0	0.00	55.00	1	36,182	0.00%
2021/08/12	0	0.00	20	56.10	56.00	-20	36,421	-0.05%
2021/08/11	21	55.62	4	55.93	56.00	17	37,296	0.05%
2021/08/10	0	0.00	0	55.00	54.90	0	37,950	0.00%
2021/08/09	2	54.85	0	0.00	55.20	2	38,888	0.01%
2021/08/04	0	0.00	4	55.30	55.20	-4	42,419	-0.01%
2021/08/03	0	0.00	2	55.20	55.40	-2	44,489	0.00%
2021/07/30	8	54.41	0	0.00	54.30	8	46,113	0.02%
2021/07/29	4	54.50	0	0.00	54.80	4	46,829	0.01%
2021/07/28	5	53.50	0	0.00	53.80	5	47,764	0.01%
2021/07/27	1	55.20	0	0.00	55.00	1	47,571	0.00%
2021/07/26	9	56.99	0	0.00	56.20	9	48,078	0.02%
2021/07/23	0	0.00	1	60.20	60.30	-1	47,224	0.00%
2021/07/22	0	0.00	1	59.50	60.10	-1	46,760	0.00%
2021/07/21	2	58.00	0	0.00	58.30	2	46,106	0.00%
2021/07/20	1	57.80	4	58.20	57.90	-3	46,010	-0.01%
2021/07/19	10	59.90	0.1	59.60	59.70	9.9	45,057	0.02%
2021/07/16	2	58.85	7.1	59.33	59.80	-5.1	44,842	-0.01%
2021/07/15	0	0.00	1	58.00	58.10	-1	44,376	0.00%
2021/07/14	1	56.80	0	56.70	57.00	1	44,314	0.00%
2021/07/13	0	0.00	2	56.50	56.10	-2	44,523	0.00%
2021/07/12	3	55.90	0.1	56.50	55.70	2.9	44,050	0.01%
2021/07/07	0	0.00	1	53.90	54.00	-1	43,295	0.00%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/30	1	53.90	0	0.00	53.90	1	44,225	0.00%
2021/06/28	1.3	54.33	0	0.00	54.30	1.3	44,316	0.00%
2021/06/24	5	53.50	10	53.60	53.80	-5	44,881	-0.01%
2021/06/07	1.2	53.45	7.1	54.21	54.70	-5.9	49,977	-0.01%
2021/06/04	1	54.90	0	0.00	55.00	1	50,528	0.00%
2021/06/03	1	56.10	3	56.27	55.80	-2	51,515	0.00%
2021/05/28	7	55.20	3	55.43	55.50	4	51,748	0.01%
2021/05/27	0	0.00	1	54.00	54.40	-1	51,388	0.00%
2021/05/26	0	0.00	1	54.40	54.40	-1	51,390	0.00%
2021/05/24	1	53.80	0	0.00	53.90	1	52,112	0.00%
2021/05/21	1	54.00	2	54.40	54.20	-1	52,164	0.00%
2021/05/20	0	0.00	2	53.70	53.30	-2	51,138	0.00%
2021/05/19	2	54.50	2	54.35	54.30	0	50,805	0.00%
2021/05/18	40	53.03	39	53.13	53.50	1	50,042	0.00%
2021/05/17	1	49.70	22	49.89	48.65	-21	49,415	-0.04%
2021/05/14	26	52.03	4	51.48	51.50	22	48,429	0.05%
2021/05/13	12.3	51.24	3	51.43	51.10	9.3	47,837	0.02%
2021/05/12	5	53.82	9	52.59	52.30	-4	46,707	-0.01%
2021/05/11	23	58.49	11	56.68	56.60	12	44,799	0.03%
2021/05/07	0	0.00	1	55.00	55.10	-1	41,585	0.00%
2021/05/06	1	55.50	0	0.00	54.40	1	41,421	0.00%
2021/05/05	2	52.25	7	53.29	53.60	-5	40,596	-0.01%
2021/05/04	0	0.00	5	52.50	51.70	-5	39,590	-0.01%
2021/05/03	17	53.10	10	53.70	52.60	7	38,914	0.02%
2021/04/28	5	53.60	20	53.50	53.00	-15	37,858	-0.04%
2021/04/26	22	51.75	1	52.00	52.10	21	37,332	0.06%
2021/04/23	1	50.30	0	0.00	50.90	1	37,028	0.00%
2021/04/21	0	0.00	0.2	50.90	50.90	-0.2	36,739	0.00%
2021/04/19	0	0.00	21	51.24	51.60	-21	36,139	-0.06%
2021/04/16	2	49.20	0	0.00	49.85	2	35,728	0.01%
2021/04/15	0	0.00	15	49.71	49.80	-15	36,111	-0.04%
2021/04/14	0	0.00	6	48.60	48.55	-6	35,836	-0.02%
2021/04/13	3	49.40	0	0.00	49.00	3	35,813	0.01%
2021/04/12	0	0.00	5	48.68	48.80	-5	35,490	-0.01%
2021/04/09	3	47.50	2	47.65	47.25	1	34,922	0.00%
2021/04/07	0	0.00	1	47.65	48.00	-1	35,423	0.00%
2021/03/31	3	47.75	0	0.00	47.95	3	34,785	0.01%
2021/03/30	0	0.00	61	47.55	48.00	-61	34,421	-0.18%
2021/03/29	1	48.00	0.3	48.00	48.00	0.7	34,025	0.00%
2021/03/25	0	0.00	2	47.03	46.85	-2	32,936	-0.01%
2021/03/24	0	0.00	51	46.50	46.50	-51	32,734	-0.16%
2021/03/23	3	46.80	6.2	46.64	46.80	-3.2	32,299	-0.01%
2021/03/19	2	44.68	2	44.73	44.60	0	31,210	0.00%
2021/03/18	3	45.50	0	0.00	45.45	3	30,492	0.01%
2021/03/17	0	0.00	1	45.65	45.80	-1	30,786	0.00%
2021/03/16	1	46.45	0	0.00	46.45	1	30,652	0.00%
2021/03/15	0	0.00	3	46.80	46.70	-3	30,476	-0.01%
2021/03/12	1	45.80	6	45.93	45.90	-5	29,745	-0.02%
2021/03/11	6	45.98	37.4	45.74	45.75	-31.4	29,369	-0.11%
2021/03/10	0	0.00	17	44.45	44.55	-17	27,637	-0.06%
2021/03/09	5	44.10	11	43.94	44.30	-6	27,111	-0.02%
2021/03/08	0	0.00	2	43.10	42.90	-2	26,040	-0.01%
2021/03/04	0.3	42.55	2	42.35	42.35	-1.8	26,329	-0.01%
2021/02/26	1	42.65	0	0.00	41.95	1	25,574	0.00%
2021/02/25	0	0.00	13	43.18	43.60	-13	24,484	-0.05%
2021/02/24	0	0.00	3	42.73	42.65	-3	23,685	-0.01%
2021/02/23	1	42.75	9	42.56	42.70	-8	23,411	-0.03%
2021/02/22	3	41.93	2	41.90	42.05	1	23,044	0.00%
2021/02/19	0	0.00	5	41.85	41.85	-5	23,212	-0.02%
2021/02/17	0	0.00	1	41.65	41.95	-1	23,256	0.00%
2021/02/05	1	40.55	0	0.00	40.60	1	22,569	0.00%
2021/02/02	15	40.28	10	40.20	40.30	5	23,781	0.02%
2021/02/01	10	39.95	0	0.00	39.90	10	23,619	0.04%
2021/01/29	1	39.90	0	0.00	39.90	1	23,454	0.00%
2021/01/28	1	40.10	0	0.00	40.10	1	23,051	0.00%
2021/01/27	1	40.50	0	0.00	40.50	1	22,758	0.00%
2021/01/26	1	40.50	0	0.00	40.50	1	22,636	0.00%
2021/01/21	1	40.90	1	40.70	40.65	0	22,163	0.00%
2021/01/20	1	40.70	0	0.00	40.65	1	22,023	0.00%
2021/01/15	2	41.95	0	0.00	41.80	2	21,144	0.01%
2021/01/13	2	42.45	3	42.45	42.40	-1	20,773	0.00%
2021/01/12	5	42.22	1	42.65	42.30	4	20,539	0.02%
2021/01/11	1	42.60	1	42.90	42.60	0	20,111	0.00%
2021/01/08	0	0.00	2	42.58	42.85	-2	19,630	-0.01%
2021/01/07	0	0.00	1	41.95	41.90	-1	19,033	-0.01%
2021/01/06	1	42.00	0	0.00	41.55	1	18,772	0.01%
2021/01/05	0	0.00	11	42.00	42.10	-11	18,538	-0.06%
2021/01/04	0	0.00	3	42.02	42.05	-3	18,450	-0.02%
2020/12/31	0	0.00	2	42.44	42.25	-2	18,361	-0.01%
2020/12/30	6	41.86	0	0.00	42.20	6	18,042	0.03%
2020/12/25	1	41.00	2	41.05	41.15	-1	17,445	-0.01%
2020/12/24	0	0.00	1	41.25	41.00	-1	17,480	-0.01%
2020/12/15	0	0.00	2	41.23	41.10	-2	18,107	-0.01%
2020/12/14	0	0.00	2	41.90	41.80	-2	18,052	-0.01%
2020/12/11	1	41.85	6	41.96	41.95	-5	17,874	-0.03%
2020/12/10	1	41.00	1	41.35	41.45	0	17,252	0.00%
2020/12/09	0	0.00	2	41.00	41.00	-2	16,918	-0.01%
2020/12/07	1	40.70	0	0.00	40.95	1	16,625	0.01%
2020/11/30	1	40.40	0	0.00	40.40	1	15,706	0.01%
2020/11/27	2	41.40	2	41.40	41.35	0	15,118	0.00%
2020/11/24	1	41.60	0	0.00	41.50	1	15,216	0.01%
2020/11/20	6	41.17	0	0.00	41.30	6	15,158	0.04%
2020/11/19	4	41.45	0	0.00	41.50	4	15,078	0.03%
2020/11/18	0	0.00	12.7	41.73	41.80	-12.7	14,889	-0.09%
2020/11/17	0	0.00	25	41.37	41.50	-25	14,523	-0.17%
2020/11/16	0	0.00	9	40.81	40.95	-9	14,234	-0.06%
2020/11/11	5	41.00	10	40.90	41.25	-5	13,958	-0.04%
2020/11/10	0	0.00	13	40.30	40.40	-13	13,287	-0.10%
2020/11/06	1	39.20	2	39.15	39.30	-1	12,766	-0.01%
2020/11/04	2	38.90	3	38.98	39.15	-1	13,025	-0.01%
2020/10/29	4	38.20	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%
2020/10/27	4	38.64	0	0.00	38.60	4	13,093	0.03%
2020/10/26	2	38.80	0	0.00	38.95	2	13,285	0.02%
2020/10/20	1	38.30	0	0.00	38.45	1	13,633	0.01%
2020/10/16	1	38.25	0	0.00	38.15	1	13,761	0.01%
2020/10/15	1	38.40	0	0.00	38.20	1	13,918	0.01%
2020/10/08	1	38.50	0	0.00	38.45	1	13,875	0.01%
2020/10/05	1	38.70	0	0.00	38.45	1	14,007	0.01%
2020/09/28	0	0.00	10	38.55	38.55	-10	14,372	-0.07%
2020/09/25	10	38.15	0	0.00	38.10	10	14,579	0.07%
2020/09/24	2	38.43	1	38.10	38.00	1	14,574	0.01%
2020/09/23	1	38.75	0	0.00	39.00	1	14,327	0.01%
2020/09/21	2	39.15	0	0.00	39.10	2	14,877	0.01%
2020/09/18	0.5	39.70	0	39.70	39.50	0.5	14,881	0.00%
2020/09/15	0.3	40.10	0	0.00	40.10	0.3	14,830	0.00%
2020/09/14	10	39.85	0	0.00	40.10	10	14,989	0.07%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	2	39.35	0	0.00	39.55	2	15,642	0.01%
2020/09/02	1	39.70	0	0.00	39.55	1	16,465	0.01%
2020/09/01	11	39.70	0	0.00	39.85	11	16,564	0.07%
2020/08/26	0.5	40.50	0	0.00	40.55	0.5	17,279	0.00%
2020/08/21	2	39.93	0	0.00	39.85	2	17,819	0.01%
2020/08/20	5	39.70	0	0.00	39.80	5	17,855	0.03%
2020/08/19	0	0.00	3	40.75	40.55	-3	17,898	-0.02%
2020/08/17	0	0.00	2	40.63	40.70	-2	17,842	-0.01%
2020/08/13	0	0.00	0.2	40.55	40.70	-0.2	17,963	0.00%
2020/08/11	1	40.00	0	0.00	39.95	1	17,791	0.01%
2020/08/10	0	0.00	1	40.35	40.45	-1	17,663	-0.01%
2020/08/03	1	39.20	0	0.00	39.25	1	17,735	0.01%
2020/07/29	21	40.19	0	0.00	40.10	21	17,321	0.12%
2020/07/28	1	39.75	0	0.00	39.65	1	17,566	0.01%
2020/07/27	1	40.00	0	0.00	39.75	1	17,939	0.01%
2020/07/24	1	40.20	0	0.00	40.10	1	18,009	0.01%
2020/07/22	0	0.00	1	40.65	40.65	-1	18,028	-0.01%
2020/07/16	0	0.00	8	40.65	40.55	-8	17,975	-0.04%
2020/07/15	0	0.00	10	40.95	40.65	-10	17,924	-0.06%
2020/07/10	3	40.43	0	0.00	40.25	3	18,277	0.02%
2020/07/09	14	40.61	0	0.00	40.60	14	18,417	0.08%
2020/07/08	2	40.80	0	0.00	40.95	2	18,388	0.01%
2020/07/06	0	0.00	2	41.00	41.25	-2	18,613	-0.01%
2020/06/30	6	41.91	0	0.00	41.85	6	18,782	0.03%
2020/06/29	2	41.95	0	0.00	41.90	2	18,456	0.01%
2020/06/24	5	42.30	1	42.20	42.20	4	18,341	0.02%
2020/06/23	3	42.40	0	0.00	42.30	3	18,481	0.02%
2020/06/17	2	42.10	9	42.14	42.20	-7	18,642	-0.04%
2020/06/16	0	0.00	1	42.00	41.90	-1	19,027	-0.01%
2020/06/15	0	0.00	1	40.95	40.90	-1	19,490	-0.01%
2020/06/12	1	40.45	65	40.56	40.70	-64	19,726	-0.32%
2020/06/11	2	41.58	0	0.00	41.00	2	20,145	0.01%
2020/06/10	1	42.35	7	42.24	42.35	-6	20,108	-0.03%
2020/06/09	45	42.00	0	0.00	42.00	45	20,714	0.22%
2020/06/08	0	0.00	3	41.90	41.90	-3	21,246	-0.01%
2020/06/05	0	0.00	6	41.65	41.60	-6	21,311	-0.03%
2020/06/04	6	41.51	3	41.58	41.55	3	21,536	0.01%
2020/06/03	0.1	41.10	2	41.13	41.40	-1.9	21,897	-0.01%
2020/06/01	0.4	40.20	1	40.35	40.25	-0.6	21,626	0.00%
2020/05/27	0	0.00	2	40.10	40.15	-2	21,928	-0.01%
2020/05/25	0	0.00	1	39.15	39.15	-1	22,190	0.00%
2020/05/14	10	39.23	0	0.00	39.15	10	22,118	0.05%
2020/05/13	9	39.42	0	0.00	39.55	9	22,045	0.04%
2020/05/12	5	39.50	0	0.00	39.60	5	22,039	0.02%
2020/05/06	1	38.75	0	0.00	38.80	1	22,195	0.00%
2020/05/04	1	39.00	12	38.61	38.80	-11	22,279	-0.05%
2020/04/30	10.1	39.90	73	39.52	39.90	-62.9	22,046	-0.29%
2020/04/29	0	0.00	3	38.72	38.45	-3	21,797	-0.01%
2020/04/28	10	38.13	0	0.00	38.00	10	21,841	0.05%
2020/04/27	2	37.75	1	38.00	38.00	1	22,663	0.00%
2020/04/24	4	37.05	0	0.00	37.05	4	22,655	0.02%
2020/04/23	1	37.05	0	0.00	37.25	1	22,786	0.00%
2020/04/21	7	37.07	2.9	37.10	37.00	4.1	22,784	0.02%
2020/04/17	2	38.60	0	0.00	38.20	2	23,025	0.01%
2020/04/16	5	37.65	0	0.00	37.80	5	22,915	0.02%
2020/04/14	5	37.80	3	37.93	38.00	2	22,766	0.01%
2020/04/13	15	37.40	0	0.00	37.40	15	22,579	0.07%
2020/04/10	1	37.70	83	37.14	37.80	-82	22,597	-0.36%
2020/04/09	6	36.15	0	0.00	36.20	6	22,305	0.03%
2020/04/08	1	35.80	0	0.00	35.75	1	22,189	0.00%
2020/04/07	11	35.03	1	35.50	35.35	10	21,984	0.05%
2020/04/01	1	35.35	0	0.00	35.25	1	21,471	0.00%
2020/03/31	17	35.41	0	0.00	35.30	17	21,392	0.08%
2020/03/27	1	35.85	3	35.92	35.80	-2	20,967	-0.01%
2020/03/25	1	35.50	0	0.00	35.30	1	20,728	0.00%
2020/03/20	1	34.95	0	0.00	35.10	1	20,413	0.00%
2020/03/19	2	33.90	0	0.00	34.00	2	19,997	0.01%
2020/03/18	4	34.95	0	0.00	34.65	4	19,782	0.02%
2020/03/17	2	35.30	4	35.00	35.00	-2	19,559	-0.01%
2020/03/16	5	36.03	0	0.00	35.80	5	19,289	0.03%
2020/03/13	32	35.67	2	36.08	37.00	30	18,926	0.16%
2020/03/12	31	37.63	6	37.65	37.50	25	18,171	0.14%
2020/03/11	7	38.69	0	0.00	38.60	7	17,595	0.04%
2020/03/10	2	38.98	10	38.85	39.00	-8	17,509	-0.05%
2020/03/09	21	38.66	0	0.00	38.55	21	17,666	0.12%
2020/03/06	19	39.62	0	0.00	39.50	19	16,962	0.11%
2020/03/04	2	39.65	1	39.65	39.75	1	16,734	0.01%
2020/03/03	2	39.88	2	39.95	39.80	0	16,625	0.00%
2020/03/02	9	39.16	1	39.85	39.50	8	16,401	0.05%
2020/02/27	8	40.18	0	0.00	40.05	8	16,358	0.05%
2020/02/26	3	40.47	0	0.00	40.65	3	15,944	0.02%
2020/02/25	3	40.63	2	40.75	40.70	1	15,823	0.01%
2020/02/24	4	40.90	0	0.00	40.85	4	15,822	0.03%
2020/02/21	3	41.33	0	0.00	41.30	3	15,705	0.02%
2020/02/19	0	0.00	1	41.75	41.75	-1	15,831	-0.01%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/12	0	0.00	1	41.95	41.80	-1	16,482	-0.01%
2020/02/11	0.1	41.65	3	41.72	41.65	-2.9	16,604	-0.02%
2020/02/07	0	0.00	1	41.10	41.05	-1	18,245	-0.01%
2020/02/06	0	0.00	1	41.25	41.50	-1	18,469	-0.01%
2020/02/05	1	40.60	1	40.95	40.95	0	18,523	0.00%
2020/02/04	1	40.80	2	40.20	40.70	-1	18,629	-0.01%
2020/02/03	4	39.93	100	39.84	40.20	-96	18,821	-0.51%
2020/01/31	0	0.00	4	40.80	40.65	-4	18,706	-0.02%
2020/01/30	13	41.17	3	41.38	40.60	10	18,516	0.05%
2020/01/20	5	43.10	3	43.10	43.10	2	17,715	0.01%
2020/01/17	3	42.95	1	43.10	43.10	2	17,677	0.01%
2020/01/16	2	42.85	1	42.90	42.95	1	17,637	0.01%
2020/01/14	0.6	42.85	5	42.85	42.85	-4.4	17,768	-0.02%
2020/01/13	0	0.00	4	42.75	42.85	-4	17,602	-0.02%
2020/01/10	6	42.05	0	0.00	42.05	6	17,528	0.03%
2020/01/09	3	41.95	2	42.00	42.00	1	17,525	0.01%
2020/01/08	2	41.90	0	0.00	41.80	2	17,684	0.01%
2020/01/07	1	42.25	0	0.00	42.20	1	17,626	0.01%
2020/01/06	3	42.42	0	0.00	42.25	3	17,702	0.02%
2019/12/31	1	42.55	0	0.00	42.55	1	17,551	0.01%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	1	42.70	0	0.00	42.80	1	17,963	0.01%
2019/12/20	0	0.00	1	42.70	42.80	-1	17,985	-0.01%
2019/12/19	1	43.00	0	0.00	42.70	1	17,911	0.01%
2019/12/18	0	0.00	9	42.88	43.00	-9	17,810	-0.05%
2019/12/16	1	42.85	0	0.00	42.90	1	17,741	0.01%
2019/12/13	0.3	42.80	5	42.86	42.90	-4.7	17,562	-0.03%
2019/12/12	1	42.40	2.3	42.49	42.45	-1.3	17,156	-0.01%
2019/12/11	0.8	42.35	3	42.18	42.40	-2.2	16,948	-0.01%
2019/12/10	6	41.51	1	41.60	41.70	5	16,686	0.03%
2019/12/09	0	0.00	1.4	41.29	41.30	-1.4	16,725	-0.01%
2019/12/06	3	41.25	2	41.25	41.25	1	16,803	0.01%
2019/12/05	0	0.00	0.3	41.50	41.50	-0.3	16,719	0.00%
2019/12/04	53.3	41.21	6	41.28	41.30	47.3	16,638	0.28%
2019/12/03	10	41.75	0	0.00	41.75	10	16,293	0.06%
2019/12/02	0	0.00	52	41.65	41.65	-52	16,325	-0.32%
2019/11/29	11	41.86	0	0.00	41.70	11	16,305	0.07%
2019/11/22	4	42.01	3	42.00	42.40	1	15,745	0.01%
2019/11/21	20	42.00	0	0.00	42.05	20	15,785	0.13%
2019/11/18	1	42.75	0	0.00	42.75	1	15,622	0.01%
2019/11/15	0	0.00	1	42.35	42.55	-1	15,615	-0.01%
2019/11/14	0	0.00	1	42.30	42.15	-1	15,650	-0.01%
2019/11/13	2	42.35	0	0.00	42.35	2	16,314	0.01%
2019/11/12	2	42.95	1	42.85	42.80	1	16,422	0.01%
2019/11/11	1	42.35	0	0.00	42.25	1	16,218	0.01%
2019/11/07	21.1	43.02	3	42.93	42.90	18.1	15,987	0.11%
2019/11/06	0	0.00	29	42.62	43.00	-29	15,346	-0.19%
2019/11/05	5	41.25	0	0.00	41.45	5	14,376	0.03%
2019/11/01	0	0.00	0.2	40.40	40.10	-0.2	14,271	0.00%
2019/10/31	1	40.65	0	0.00	40.30	1	14,303	0.01%
2019/10/30	3	40.82	2	40.90	40.85	1	14,093	0.01%
2019/10/25	2	41.05	0	0.00	41.00	2	13,828	0.01%
2019/10/22	20	41.30	1	41.50	41.50	19	13,627	0.14%
2019/10/21	2	41.25	1	41.25	41.30	1	13,518	0.01%
2019/10/18	60	41.01	0	0.00	41.30	60	13,581	0.44%
2019/10/17	7	41.09	0	0.00	41.30	7	13,439	0.05%
2019/10/16	0	0.00	50	41.15	41.10	-50	13,435	-0.37%
2019/10/15	5	40.60	0	0.00	40.55	5	13,414	0.04%
2019/10/14	50	40.75	0	0.00	40.65	50	13,459	0.37%
2019/10/08	0	0.00	2	40.80	40.50	-2	13,540	-0.01%
2019/10/04	4	40.43	1	40.40	40.60	3	13,625	0.02%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/10/02	20	40.93	0	0.00	40.90	20	13,633	0.15%
2019/09/27	1	41.15	0	0.00	40.90	1	13,616	0.01%
2019/09/25	3	41.23	0	0.00	41.45	3	13,724	0.02%
2019/09/20	1	41.55	0	0.00	41.55	1	14,704	0.01%
2019/09/12	0	0.00	2	41.55	41.50	-2	14,586	-0.01%
2019/09/10	1	41.35	1	41.30	41.40	0	14,594	0.00%
2019/09/09	1	40.95	7	41.00	40.95	-6	14,497	-0.04%
2019/09/06	0	0.00	1	40.80	40.80	-1	14,462	-0.01%
2019/09/05	0.5	40.50	0	0.00	40.50	0.5	14,418	0.00%
2019/09/03	0	0.00	7	40.10	39.80	-7	14,539	-0.05%
2019/09/02	10	39.95	0	0.00	39.95	10	14,675	0.07%
2019/08/30	0	0.00	3.5	39.85	40.15	-3.5	14,765	-0.02%
2019/08/29	0	0.00	3	39.50	39.50	-3	14,673	-0.02%
2019/08/26	3	39.30	1	39.65	39.50	2	14,823	0.01%
2019/08/21	6	39.64	0	0.00	39.50	6	16,263	0.04%
2019/08/20	6	39.77	0	0.00	39.70	6	16,260	0.04%
2019/08/19	0	0.00	1	40.05	40.00	-1	16,339	-0.01%
2019/08/16	4	39.03	0	0.00	39.55	4	16,312	0.02%
2019/08/13	1	39.95	0	0.00	39.80	1	16,024	0.01%
2019/08/12	0.1	40.25	0	0.00	40.00	0.1	16,218	0.00%
2019/08/06	4	39.65	1	39.70	39.90	3	17,733	0.02%
2019/08/05	2	39.95	0	0.00	39.95	2	18,089	0.01%
2019/08/02	3	40.07	0	0.00	40.10	3	18,151	0.02%
2019/08/01	1	40.60	3	40.60	40.50	-2	18,301	-0.01%
2019/07/31	2	40.93	0	0.00	40.80	2	18,319	0.01%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/29	2	41.23	0	0.00	41.20	2	18,573	0.01%
2019/07/23	2	41.20	0	0.00	41.20	2	19,390	0.01%
2019/07/12	3	41.68	0	0.00	41.60	3	18,882	0.02%
2019/07/11	0	0.00	1	42.00	41.95	-1	18,952	-0.01%
2019/07/09	1	41.75	80	42.00	41.85	-79	19,150	-0.41%
2019/07/08	9	41.87	922	42.00	41.95	-913	19,251	-4.74%	大賣/鉅額交易
2019/07/05	8	42.30	0	0.00	42.35	8	19,420	0.04%
2019/07/03	5	42.30	2	42.50	42.25	3	19,901	0.02%
2019/07/02	0	0.00	1	42.50	42.65	-1	20,241	0.00%
2019/07/01	10	42.30	0	0.00	42.70	10	20,202	0.05%
2019/06/28	1,000	43.33	1	43.25	43.00	999	19,887	5.02%	大買/鉅額交易
2019/06/27	0.2	43.20	0	0.00	43.20	0.2	19,625	0.00%
2019/06/26	0	0.00	5	42.75	42.75	-5	19,534	-0.03%
2019/06/18	2.1	42.06	0	0.00	42.20	2.1	20,557	0.01%
2019/06/13	0.1	41.70	0	0.00	41.65	0.1	21,109	0.00%
2019/06/12	3	41.80	0	0.00	41.90	3	21,261	0.01%
2019/06/11	0.1	42.10	0	0.00	42.10	0.1	21,226	0.00%
2019/06/04	2	41.35	1	41.35	41.45	1	20,924	0.00%
2019/06/03	2	40.55	1	41.10	41.05	1	20,926	0.00%
2019/05/29	2	40.30	0	0.00	40.30	2	21,156	0.01%
2019/05/27	1	40.60	0	0.00	40.75	1	20,084	0.00%
2019/05/23	1	40.90	0	0.00	41.00	1	20,017	0.00%
2019/05/21	1	41.25	1	40.50	41.50	0	20,045	0.00%
2019/05/14	2	40.45	0	0.00	40.45	2	19,168	0.01%
2019/05/13	3	41.97	1	42.00	41.95	2	18,279	0.01%
2019/05/10	2	43.28	0	0.00	43.20	2	17,969	0.01%
2019/05/09	4	43.69	0	0.00	43.50	4	18,064	0.02%
2019/05/08	1	44.05	0	0.00	44.05	1	17,820	0.01%
2019/05/03	3	45.37	0	0.00	45.45	3	17,979	0.02%
2019/05/02	4	45.45	25	45.57	45.65	-21	17,838	-0.12%
2019/04/26	0	0.00	1	44.40	44.50	-1	17,852	-0.01%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/23	0.2	44.40	0	0.00	44.35	0.2	18,909	0.00%
2019/04/17	6	44.14	0	0.00	44.10	6	19,526	0.03%
2019/04/15	20	44.30	0	0.00	44.15	20	19,302	0.10%
2019/04/10	2	44.25	0	0.00	44.20	2	19,157	0.01%
2019/04/01	0.2	44.60	0	0.00	44.50	0.2	18,047	0.00%
2019/03/28	2	44.03	0	0.00	44.00	2	17,709	0.01%
2019/03/26	2	45.35	0	0.00	45.25	2	17,108	0.01%
2019/03/22	1	46.40	0	0.00	46.20	1	16,893	0.01%
2019/03/21	0	0.00	6	46.65	46.75	-6	16,784	-0.04%
2019/03/19	1	46.65	0	0.00	46.65	1	16,896	0.01%
2019/03/18	0	0.00	27	45.55	45.80	-27	16,574	-0.16%
2019/03/13	1	45.15	0	0.00	45.15	1	16,385	0.01%
2019/03/11	2	44.40	0	0.00	44.40	2	16,510	0.01%
2019/03/07	0	0.00	32	44.62	44.65	-32	16,730	-0.19%
2019/03/05	0	0.00	2	44.85	44.60	-2	17,051	-0.01%
2019/03/04	15	44.34	0	0.00	44.90	15	17,057	0.09%
2019/02/25	2	45.48	0	0.00	45.55	2	16,530	0.01%
2019/02/22	1	45.10	0	0.00	45.40	1	16,537	0.01%
2019/02/20	0	0.00	1	44.85	45.15	-1	16,347	-0.01%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	1	44.35	0	0.00	44.40	1	16,200	0.01%
2019/02/15	1	44.55	0	0.00	44.20	1	15,981	0.01%
2019/02/14	8	44.58	0	0.00	44.55	8	15,903	0.05%
2019/02/13	5	43.90	0	0.00	44.30	5	15,657	0.03%
2019/02/12	12	43.97	0	0.00	43.90	12	15,578	0.08%
2019/01/29	1	43.70	0	0.00	43.90	1	15,060	0.01%
2019/01/22	0.5	44.30	0	0.00	44.20	0.5	14,399	0.00%
2019/01/16	3	43.53	2	43.40	43.60	1	14,322	0.01%
2019/01/15	3	43.93	0	0.00	43.75	3	14,030	0.02%
2019/01/14	2	44.40	0	0.00	44.40	2	13,493	0.01%
2019/01/08	1	45.20	0	0.00	45.15	1	13,203	0.01%
2019/01/03	5	45.46	0	0.00	45.15	5	13,852	0.04%
2019/01/02	1	46.00	0	0.00	45.90	1	13,837	0.01%
2018/12/26	2	46.10	0	0.00	46.00	2	14,215	0.01%
2018/12/20	2	47.15	0	0.00	47.00	2	14,426	0.01%
2018/12/19	4	46.88	0	0.00	47.25	4	14,318	0.03%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	8	47.31	0	0.00	47.50	8	14,310	0.06%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/03	21	49.15	2	49.10	49.10	19	13,952	0.14%
2018/11/29	0	0.00	20	48.95	48.55	-20	13,686	-0.15%
2018/11/26	0	0.00	1	49.50	49.55	-1	13,145	-0.01%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/15	6	50.60	0	0.00	50.80	6	12,870	0.05%
2018/10/31	0.1	49.00	0	0.00	49.00	0.1	12,645	0.00%
2018/10/26	1.1	47.38	0	0.00	47.40	1.1	12,309	0.01%
2018/10/25	2	48.75	0	0.00	48.70	2	11,924	0.02%
2018/10/15	1	49.80	0	0.00	50.00	1	11,464	0.01%
2018/10/11	2	50.10	0	0.00	50.10	2	11,086	0.02%
2018/10/01	0	0.00	2	52.90	52.90	-2	10,328	-0.02%
2018/09/25	2	53.10	0	0.00	52.80	2	10,913	0.02%
2018/09/21	0	0.00	3	52.90	52.90	-3	10,960	-0.03%
2018/09/14	3	50.80	0	0.00	51.20	3	11,480	0.03%
2018/09/11	1	50.60	0	0.00	50.50	1	12,101	0.01%
2018/08/13	2	52.00	0	0.00	52.00	2	14,288	0.01%
2018/07/26	2	51.75	0	0.00	52.10	2	15,861	0.01%
2018/07/17	1	52.00	0	0.00	52.20	1	16,502	0.01%
2018/07/16	0	0.00	1	52.20	52.00	-1	16,561	-0.01%
2018/07/13	1	52.10	0	0.00	52.20	1	16,748	0.01%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/06/27	4	53.10	0	0.00	52.80	4	15,878	0.03%
2018/06/25	0	0.00	1	55.80	55.60	-1	15,534	-0.01%
2018/06/22	0.2	55.90	0	0.00	56.00	0.2	15,240	0.00%
2018/06/20	0	0.00	1	55.50	55.50	-1	14,998	-0.01%
2018/06/07	1	55.00	0	0.00	55.00	1	13,947	0.01%
2018/06/01	1	53.50	0	0.00	53.50	1	14,024	0.01%
2018/05/31	1	53.40	0	0.00	53.60	1	13,998	0.01%
2018/05/28	0	0.00	1	54.00	54.10	-1	13,620	-0.01%
2018/05/15	0	0.00	140	54.30	54.00	-140	14,402	-0.97%	大賣/鉅額交易
2018/04/12	140	53.10	0	0.00	53.30	140	15,314	0.91%	大買/鉅額交易
2018/04/10	1	53.50	0	0.00	53.00	1	15,594	0.01%
2018/03/28	0	0.00	2	52.40	52.50	-2	15,956	-0.01%
2018/03/13	1	54.20	0	0.00	53.90	1	16,660	0.01%
2018/03/12	1	53.80	0	0.00	54.50	1	16,673	0.01%
2018/03/01	1	53.90	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/22	1	53.60	0	0.00	54.20	1	20,668	0.00%
2018/02/21	2	54.00	0	0.00	54.00	2	21,958	0.01%
2018/02/12	2	53.45	0	0.00	53.00	2	22,058	0.01%
2018/02/09	0	0.00	2	53.00	52.80	-2	21,999	-0.01%
2018/02/08	0	0.00	2	53.40	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	2	52.80	52.70	-2	21,929	-0.01%
2018/01/26	0	0.00	2	54.70	54.70	-2	20,866	-0.01%
2018/01/22	2	55.80	0	0.00	55.60	2	20,628	0.01%
2018/01/16	1	56.50	0	0.00	56.60	1	20,659	0.00%
2018/01/11	0	0.00	1	55.40	55.40	-1	20,202	0.00%
2018/01/09	0	0.00	2	55.75	55.80	-2	20,010	-0.01%
2018/01/05	1	55.00	0	0.00	55.70	1	19,793	0.01%
2018/01/03	0	0.00	2	55.00	55.20	-2	19,635	-0.01%
2018/01/02	0	0.00	0.3	54.00	54.20	-0.3	19,235	0.00%