國泰金 (2882)-華南永昌-三重券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
50.9
漲跌
--
漲幅
0.00%
成交量
14,705張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-三重券商分點個股進出

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

華南永昌-三重券商分點個股進出
華南永昌-三重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
2024/05/07	0.5	50.80	2	50.85	50.90	-1.5	24,147	-0.01%
2024/05/06	1.5	51.10	2	50.95	50.90	-0.5	24,031	0.00%
2024/05/03	62.7	50.44	1	50.40	50.20	61.7	23,755	0.26%
2024/05/02	0.5	50.40	2	50.40	50.30	-1.5	23,703	-0.01%
2024/04/30	1.5	50.87	15	50.97	50.50	-13.5	23,517	-0.06%
2024/04/29	0	0.00	12	50.05	50.80	-12	23,098	-0.05%
2024/04/26	3.5	48.66	10	49.11	48.90	-6.5	22,340	-0.03%
2024/04/25	3.4	48.52	0.8	48.55	48.55	2.5	22,428	0.01%
2024/04/24	0	0.00	7	49.30	49.25	-7	22,385	-0.03%
2024/04/23	0	0.00	1	48.80	48.75	-1	22,603	0.00%
2024/04/22	3	48.37	2.1	48.28	48.40	0.9	22,828	0.00%
2024/04/19	4.3	47.56	0	0.00	47.45	4.3	22,753	0.02%
2024/04/17	2.1	47.73	1	47.75	47.90	1.1	22,340	0.00%
2024/04/16	5.7	47.78	4	48.40	47.85	1.7	22,176	0.01%
2024/04/15	5.6	48.80	0	0.00	48.95	5.6	21,808	0.03%
2024/04/12	16	49.07	2	49.13	49.05	14	21,657	0.06%
2024/04/11	10	49.77	5	49.86	49.70	5	21,353	0.02%
2024/04/10	3.1	48.90	1	49.05	48.75	2.1	20,845	0.01%
2024/04/09	1	49.45	15.9	49.36	49.45	-14.9	20,642	-0.07%
2024/04/03	0.2	48.22	2	48.15	48.05	-1.8	20,142	-0.01%
2024/04/02	0	0.00	2	48.93	48.95	-2	20,059	-0.01%
2024/04/01	2	49.03	0	0.00	48.95	2	20,092	0.01%
2024/03/29	2	48.55	1	48.30	48.65	1	19,929	0.01%
2024/03/27	5	48.25	1	48.10	48.20	4	19,792	0.02%
2024/03/25	2.2	48.10	0	48.00	48.10	2.2	19,822	0.01%
2024/03/22	3.8	48.67	2.4	48.69	48.55	1.4	19,755	0.01%
2024/03/21	11	48.35	2	48.45	48.55	9	19,329	0.05%
2024/03/20	2	47.72	6.2	47.80	47.50	-4.2	19,083	-0.02%
2024/03/19	2	47.80	1	47.90	47.75	1	19,384	0.01%
2024/03/18	0.1	47.50	1	47.95	47.55	-0.9	19,301	0.00%
2024/03/15	3.2	47.52	1.1	48.12	47.65	2.1	19,158	0.01%
2024/03/14	1.4	47.94	9	48.23	48.30	-7.6	18,269	-0.04%
2024/03/13	1.4	46.60	1	46.70	46.80	0.4	17,370	0.00%
2024/03/11	5.1	45.97	8	46.08	46.05	-2.9	16,726	-0.02%
2024/03/08	1	45.15	1	45.20	45.30	0	16,215	0.00%
2024/03/07	0.1	44.65	0	0.00	44.85	0.1	15,741	0.00%
2024/03/04	1	44.70	5	44.75	44.65	-4	15,905	-0.03%
2024/03/01	1.4	44.71	2	44.73	44.65	-0.6	15,930	0.00%
2024/02/29	0.3	44.60	15	44.92	45.05	-14.7	15,994	-0.09%
2024/02/27	16	44.58	0	0.00	44.30	16	15,657	0.10%
2024/02/26	4	44.40	3	44.40	44.30	1	15,576	0.01%
2024/02/23	3	44.57	1	44.75	44.45	2	15,466	0.01%
2024/02/21	1.9	44.80	0	0.00	44.75	1.9	15,691	0.01%
2024/02/19	3	44.87	0	0.00	45.00	3	15,792	0.02%
2024/02/02	0.2	44.15	0	0.00	44.10	0.2	15,646	0.00%
2024/01/31	1	43.90	0	0.00	44.15	1	15,471	0.01%
2024/01/30	0	0.00	2	43.90	43.90	-2	15,388	-0.01%
2024/01/29	0	0.00	0.4	44.45	44.40	-0.4	15,324	0.00%
2024/01/26	0	0.00	1	44.55	44.50	-1	15,340	-0.01%
2024/01/22	6.1	43.93	0	0.00	43.85	6.1	15,315	0.04%
2024/01/19	0	43.68	5	43.55	43.80	-5	15,261	-0.03%
2024/01/18	1	43.35	0	0.00	43.30	1	15,132	0.01%
2024/01/17	2.5	43.55	0	0.00	43.30	2.5	14,958	0.02%
2024/01/16	3.1	43.90	0	0.00	44.00	3.1	14,499	0.02%
2024/01/15	1	44.60	5	44.45	44.45	-4	14,262	-0.03%
2024/01/12	2	44.55	0	0.00	44.50	2	14,417	0.01%
2024/01/09	2	44.95	0	0.00	44.75	2	14,551	0.01%
2024/01/08	8	45.15	0	0.00	45.10	8	14,471	0.06%
2024/01/05	2	44.80	0	0.00	44.85	2	14,492	0.01%
2024/01/04	9	44.80	0	0.00	44.70	9	14,633	0.06%
2024/01/03	2.2	44.90	0	0.00	44.95	2.2	14,958	0.01%
2024/01/02	0.3	45.45	0	0.00	45.50	0.3	14,818	0.00%
2023/12/29	0.3	45.70	0	0.00	45.75	0.3	14,897	0.00%
2023/12/27	10.3	45.35	0	0.00	45.45	10.3	15,076	0.07%
2023/12/22	1.5	44.67	0	0.00	44.65	1.5	15,129	0.01%
2023/12/21	1	44.70	1	44.60	44.70	0	15,143	0.00%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	2	44.93	0.4	45.05	44.90	1.6	15,132	0.01%
2023/12/18	1.3	45.57	0	0.00	45.50	1.3	15,242	0.01%
2023/12/14	0.4	45.58	30	45.15	45.90	-29.6	15,090	-0.20%
2023/12/13	10.1	44.70	0	0.00	44.70	10.1	14,626	0.07%
2023/12/12	0.5	44.75	8	44.85	44.75	-7.5	14,668	-0.05%
2023/12/08	3	44.97	0	0.00	44.85	3	14,513	0.02%
2023/12/07	0.4	45.00	0	0.00	45.00	0.4	14,380	0.00%
2023/12/06	0	0.00	10	45.80	45.45	-10	14,160	-0.07%
2023/12/05	1.2	45.73	0	0.00	45.55	1.2	14,051	0.01%
2023/12/01	2.4	46.12	0	0.00	46.05	2.4	13,838	0.02%
2023/11/30	0	0.00	2	45.93	46.50	-2	13,738	-0.01%
2023/11/28	1	45.65	1	45.95	46.00	0	13,420	0.00%
2023/11/27	1.2	45.77	0	0.00	45.75	1.2	13,497	0.01%
2023/11/20	7.4	45.60	3	45.65	45.70	4.4	13,372	0.03%
2023/11/15	0	0.00	2	45.78	45.75	-2	13,178	-0.02%
2023/11/14	1	45.65	0	0.00	45.45	1	12,979	0.01%
2023/11/13	2	45.25	0	0.00	45.25	2	12,936	0.02%
2023/11/09	1	45.00	0	0.00	45.15	1	13,107	0.01%
2023/11/08	1	45.10	0	0.00	45.05	1	13,393	0.01%
2023/11/07	0	0.00	4	45.05	45.20	-4	13,574	-0.03%
2023/11/06	0	0.00	1	45.65	45.35	-1	13,650	-0.01%
2023/11/02	0	0.00	3	44.90	44.85	-3	13,962	-0.02%
2023/10/30	0.3	43.90	0	0.00	43.95	0.3	14,634	0.00%
2023/10/27	102	44.13	0	0.00	44.20	102	15,080	0.68%	大買/鉅額交易
2023/10/26	1	43.65	18.5	43.91	43.85	-17.5	15,462	-0.11%
2023/10/24	1	44.10	0	0.00	44.15	1	15,975	0.01%
2023/10/23	0.1	44.20	0	0.00	44.10	0.1	16,353	0.00%
2023/10/20	1	44.10	0	0.00	44.70	1	16,283	0.01%
2023/10/19	1.5	45.06	0	0.00	45.10	1.5	16,017	0.01%
2023/10/18	1	45.20	0	0.00	45.60	1	15,992	0.01%
2023/10/13	0.1	45.50	0	0.00	45.30	0.1	16,348	0.00%
2023/10/12	0	0.00	3	45.77	46.15	-3	16,565	-0.02%
2023/10/11	0	0.00	9.2	45.61	45.95	-9.2	16,466	-0.06%
2023/10/05	1	43.45	0	0.00	44.05	1	16,381	0.01%
2023/10/04	0.1	43.70	0	0.00	43.55	0.1	16,486	0.00%
2023/10/03	7.2	44.13	0	0.00	44.00	7.2	16,314	0.04%
2023/09/27	1	44.50	5	44.60	44.60	-4	16,568	-0.02%
2023/09/26	2	44.48	0	0.00	44.45	2	16,547	0.01%
2023/09/22	3	44.87	0	0.00	44.70	3	16,512	0.02%
2023/09/21	1.3	45.31	0	0.00	44.90	1.3	16,526	0.01%
2023/09/20	1	46.05	0	0.00	45.70	1	16,348	0.01%
2023/09/19	0.1	46.35	0	0.00	46.35	0.1	16,310	0.00%
2023/09/15	0.1	46.65	0	0.00	46.65	0.1	16,421	0.00%
2023/09/14	0.3	46.77	0	0.00	46.90	0.3	16,289	0.00%
2023/09/13	0	0.00	1	46.75	46.75	-1	16,345	-0.01%
2023/09/12	1	46.65	1	46.35	46.65	0	16,622	0.00%
2023/09/11	0	0.00	3	46.28	46.55	-3	16,620	-0.02%
2023/09/08	0	0.00	3	46.20	46.30	-3	16,744	-0.02%
2023/09/07	1	45.60	3	45.70	45.70	-2	17,001	-0.01%
2023/09/06	2.4	45.91	0	0.00	45.80	2.4	17,246	0.01%
2023/09/05	0.5	46.45	0	0.00	46.45	0.5	17,354	0.00%
2023/09/04	0.1	46.30	2.5	46.36	46.65	-2.4	17,791	-0.01%
2023/09/01	0.1	46.40	3	46.60	46.60	-2.9	18,058	-0.02%
2023/08/31	0.1	45.80	0	0.00	45.60	0.1	17,967	0.00%
2023/08/30	0.1	45.95	10	45.98	46.10	-9.9	18,138	-0.05%
2023/08/24	2.1	44.53	0	0.00	44.65	2.1	19,716	0.01%
2023/08/23	1	44.70	0	0.00	44.70	1	20,015	0.00%
2023/08/22	1.2	44.91	0	0.00	45.00	1.2	20,119	0.01%
2023/08/21	0	45.35	1	45.40	45.40	-1	20,286	0.00%
2023/08/18	1	44.95	0	0.00	45.20	1	20,446	0.00%
2023/08/17	0	0.00	1.7	45.41	45.30	-1.7	20,594	-0.01%
2023/08/16	0	0.00	7	44.91	45.10	-7	20,645	-0.03%
2023/08/15	0	0.00	2	45.50	45.40	-2	21,046	-0.01%
2023/08/14	1.1	45.65	4	45.28	45.40	-2.9	21,344	-0.01%
2023/08/11	1	46.90	0	0.00	46.45	1	21,395	0.00%
2023/08/10	0.2	46.50	2	46.55	46.60	-1.8	21,437	-0.01%
2023/08/09	1.2	46.50	0	0.00	46.45	1.2	21,514	0.01%
2023/08/08	0.2	46.78	44	46.95	47.05	-43.8	21,727	-0.20%
2023/08/07	5	46.40	0	0.00	46.45	5	21,777	0.02%
2023/08/04	1.1	46.30	2.3	46.55	46.30	-1.2	21,795	-0.01%
2023/08/02	6.3	46.37	0	0.00	46.20	6.3	21,721	0.03%
2023/08/01	1	46.30	9.2	46.78	47.25	-8.2	21,359	-0.04%
2023/07/31	0.2	45.75	0	0.00	45.75	0.2	20,808	0.00%
2023/07/28	0.3	45.67	0	0.00	45.75	0.3	20,486	0.00%
2023/07/27	0	0.00	3	45.95	46.00	-3	20,452	-0.01%
2023/07/26	6	45.23	2	45.15	45.35	4	20,136	0.02%
2023/07/25	1	44.25	0	0.00	44.55	1	19,903	0.01%
2023/07/24	0	0.00	1	44.20	44.20	-1	19,925	-0.01%
2023/07/19	0.1	44.60	0.3	44.80	44.50	-0.2	19,914	0.00%
2023/07/18	2	44.98	8	45.05	45.05	-6	19,807	-0.03%
2023/07/17	0	0.00	2	44.93	45.00	-2	19,538	-0.01%
2023/07/13	4.3	43.73	6	43.83	43.60	-1.7	19,219	-0.01%
2023/07/11	0	0.00	2	43.65	43.60	-2	19,068	-0.01%
2023/07/07	3.2	42.15	0	0.00	42.25	3.2	18,995	0.02%
2023/07/06	3.4	42.77	0	0.00	42.50	3.4	18,948	0.02%
2023/07/04	1	43.05	0	0.00	43.05	1	18,804	0.01%
2023/07/03	0.9	43.31	5	43.25	43.30	-4.1	18,884	-0.02%
2023/06/30	1	43.40	0.1	43.50	43.15	0.9	19,065	0.00%
2023/06/29	0.1	43.50	1	43.45	43.40	-0.9	19,023	0.00%
2023/06/28	1.2	43.48	0	0.00	43.65	1.2	18,959	0.01%
2023/06/27	2	44.03	1	44.10	44.15	1	18,865	0.01%
2023/06/26	1	44.05	2	44.10	44.05	-1	18,810	-0.01%
2023/06/21	0	0.00	5	44.50	44.40	-5	18,796	-0.03%
2023/06/20	20	44.28	0	0.00	44.35	20	18,939	0.11%
2023/06/19	2.1	43.85	0	0.00	43.90	2.1	19,245	0.01%
2023/06/16	2.1	44.06	0	0.00	43.90	2.1	19,296	0.01%
2023/06/14	54	44.42	0	0.00	44.60	54	19,815	0.27%
2023/06/13	1.1	44.01	0	0.00	44.10	1.1	20,165	0.01%
2023/06/12	0.3	44.28	0	0.00	44.05	0.3	20,040	0.00%
2023/06/09	5	44.57	0	0.00	44.60	5	20,220	0.02%
2023/06/08	3	44.60	0	0.00	44.60	3	20,265	0.01%
2023/06/07	3	45.32	1	45.35	45.40	2	20,307	0.01%
2023/06/05	0	0.00	8	45.31	45.25	-8	20,213	-0.04%
2023/06/02	2	44.05	1	44.25	44.45	1	19,891	0.01%
2023/06/01	1	43.95	0	0.00	44.00	1	19,911	0.01%
2023/05/30	0.3	44.80	15	44.65	44.50	-14.7	18,585	-0.08%
2023/05/26	0.1	44.20	10	44.20	43.90	-9.9	18,509	-0.05%
2023/05/25	1.1	44.11	0	0.00	44.05	1.1	18,466	0.01%
2023/05/23	0.7	44.85	2	44.85	44.80	-1.3	18,451	-0.01%
2023/05/22	1	45.15	0	0.00	45.15	1	18,615	0.01%
2023/05/19	6	45.05	9	45.05	45.15	-3	18,867	-0.02%
2023/05/18	0	0.00	2	44.35	44.40	-2	18,393	-0.01%
2023/05/17	0	0.00	71	43.85	43.95	-71	18,294	-0.39%
2023/05/16	0	0.00	8	43.63	43.60	-8	18,227	-0.04%
2023/05/12	2.3	42.80	0	0.00	42.65	2.3	18,034	0.01%
2023/05/11	4.2	43.47	7	43.66	43.70	-2.8	17,729	-0.02%
2023/05/10	0.2	43.10	0	0.00	43.05	0.2	17,471	0.00%
2023/05/09	0	0.00	2	43.43	43.50	-2	17,476	-0.01%
2023/05/05	0	0.00	4	42.50	42.65	-4	17,742	-0.02%
2023/05/04	1.1	42.21	0	0.00	42.50	1.1	18,392	0.01%
2023/05/03	5	42.27	0	0.00	42.40	5	18,694	0.03%
2023/05/02	5.1	42.25	4.4	42.11	42.50	0.7	19,081	0.00%
2023/04/28	0.3	42.40	6	42.43	42.45	-5.7	19,559	-0.03%
2023/04/26	0	0.00	4	42.20	42.35	-4	19,928	-0.02%
2023/04/19	0	0.00	1	43.10	42.75	-1	21,138	0.00%
2023/04/18	6	43.03	2	43.05	43.10	4	21,287	0.02%
2023/04/17	1	43.05	0	0.00	43.20	1	21,528	0.00%
2023/04/13	1	42.55	1	42.60	42.60	0	21,991	0.00%
2023/04/12	2	42.80	1	42.95	42.95	1	23,366	0.00%
2023/04/11	4	42.46	1	42.65	42.65	3	23,436	0.01%
2023/04/10	0	0.00	0.2	42.45	42.55	-0.2	23,472	0.00%
2023/04/07	1	42.25	0	0.00	42.25	1	23,431	0.00%
2023/04/06	1	41.80	0	0.00	42.00	1	23,302	0.00%
2023/03/30	5	41.56	2	41.50	41.60	3	23,594	0.01%
2023/03/29	0	0.00	5	41.71	41.85	-5	23,677	-0.02%
2023/03/28	5	41.65	6	41.59	41.55	-1	23,992	0.00%
2023/03/27	2	41.30	2	41.45	41.35	0	24,166	0.00%
2023/03/24	3	41.33	0	0.00	41.30	3	24,527	0.01%
2023/03/23	0	0.00	4	41.50	41.55	-4	24,585	-0.02%
2023/03/22	0	0.00	1	41.40	41.35	-1	24,551	0.00%
2023/03/21	0	0.00	2	40.75	40.75	-2	24,426	-0.01%
2023/03/20	2.7	40.27	5	40.36	40.20	-2.3	24,598	-0.01%
2023/03/17	2	40.90	0	0.00	41.00	2	24,387	0.01%
2023/03/16	8.6	40.69	0	0.00	40.50	8.6	24,373	0.04%
2023/03/15	2	41.60	0	0.00	41.50	2	24,276	0.01%
2023/03/14	7.3	41.66	0	0.00	41.55	7.3	24,661	0.03%
2023/03/13	3	42.07	2	42.10	42.30	1	24,935	0.00%
2023/03/10	18.2	42.79	18	43.00	42.70	0.2	25,078	0.00%
2023/03/08	1.5	43.38	0	0.00	43.75	1.5	25,940	0.01%
2023/03/06	2	43.65	3	43.52	43.60	-1	26,702	0.00%
2023/03/03	0.3	43.07	0	0.00	42.90	0.3	26,792	0.00%
2023/03/02	0	0.00	0.2	42.98	43.00	-0.2	26,977	0.00%
2023/03/01	10	42.82	1	42.90	42.75	9	27,137	0.03%
2023/02/24	7	43.30	0	0.00	43.45	7	26,962	0.03%
2023/02/22	1.2	43.43	0	0.00	43.35	1.2	26,842	0.00%
2023/02/21	0.1	43.90	0	0.00	43.85	0.1	26,799	0.00%
2023/02/20	6	44.14	0.3	44.35	44.45	5.7	26,879	0.02%
2023/02/17	5	43.78	7	43.83	44.00	-2	26,840	-0.01%
2023/02/15	3	42.93	0	0.00	42.95	3	27,722	0.01%
2023/02/14	5	43.45	1.4	43.43	43.60	3.6	27,665	0.01%
2023/02/10	2.7	42.61	0	0.00	42.65	2.7	27,777	0.01%
2023/02/09	2	42.60	0	0.00	42.60	2	27,815	0.01%
2023/02/08	2	42.85	0.2	42.95	42.85	1.8	27,871	0.01%
2023/02/07	2	42.98	0	0.00	42.80	2	27,990	0.01%
2023/02/06	2.2	42.89	15	42.95	42.65	-12.8	28,020	-0.05%
2023/02/03	10.5	43.34	8	43.43	43.30	2.5	27,859	0.01%
2023/02/02	0	0.00	8	43.75	44.05	-8	27,739	-0.03%
2023/02/01	0	0.00	1	42.85	43.00	-1	27,346	0.00%
2023/01/31	0.5	42.60	2	42.55	42.55	-1.5	27,273	-0.01%
2023/01/30	6	42.85	6	43.00	42.70	0	27,171	0.00%
2023/01/17	0.1	41.65	16	41.98	42.00	-15.9	26,752	-0.06%
2023/01/16	2.1	41.75	12	41.82	41.75	-9.9	26,590	-0.04%
2023/01/13	7	41.96	0	0.00	41.80	7	27,003	0.03%
2023/01/11	0.2	41.55	1	41.45	41.40	-0.8	27,226	0.00%
2023/01/10	1.3	41.44	2	41.65	41.70	-0.7	27,398	0.00%
2023/01/09	3	41.38	7	41.50	42.00	-4	27,590	-0.01%
2023/01/06	3.1	40.43	1	40.65	40.75	2.1	27,378	0.01%
2023/01/05	0.7	40.20	15	40.29	40.25	-14.3	28,347	-0.05%
2023/01/04	0.4	40.10	0.1	40.10	39.95	0.3	28,290	0.00%
2023/01/03	1.5	39.90	1.1	39.95	39.95	0.4	28,532	0.00%
2022/12/30	8	39.94	29.8	40.04	40.00	-21.8	28,201	-0.08%
2022/12/29	13	40.10	1	40.30	40.10	12	26,812	0.04%
2022/12/28	0	0.00	0.1	41.05	40.65	-0.1	27,146	0.00%
2022/12/27	0	0.00	1	41.15	41.15	-1	27,356	0.00%
2022/12/23	0	0.00	5.4	41.34	41.15	-5.4	28,154	-0.02%
2022/12/22	2.2	40.15	11	40.19	40.40	-8.8	28,137	-0.03%
2022/12/21	3	39.97	0	0.00	40.00	3	28,540	0.01%
2022/12/20	0.1	40.00	0	0.00	40.15	0.1	28,645	0.00%
2022/12/19	6	40.24	0.2	40.40	40.15	5.8	28,562	0.02%
2022/12/16	5.3	40.16	2.3	40.16	40.20	3	28,483	0.01%
2022/12/15	0.2	40.70	0	0.00	40.60	0.2	28,536	0.00%
2022/12/14	1	41.05	0	0.00	40.90	1	28,476	0.00%
2022/12/13	2	40.98	5	40.96	40.95	-3	28,389	-0.01%
2022/12/12	9.1	40.49	0	0.00	41.00	9.1	28,282	0.03%
2022/12/08	1.3	41.17	0	0.00	40.75	1.3	28,141	0.00%
2022/12/07	9.2	41.61	0	0.00	41.40	9.2	28,225	0.03%
2022/12/06	12.5	42.04	0.7	42.00	41.40	11.9	28,216	0.04%
2022/12/05	10.3	42.98	0	0.00	42.85	10.3	27,965	0.04%
2022/12/02	3	43.97	10	43.90	44.00	-7	27,585	-0.03%
2022/12/01	3	44.15	0	0.00	44.15	3	27,673	0.01%
2022/11/30	8.5	43.51	2	43.63	43.55	6.5	27,240	0.02%
2022/11/29	6	43.15	2	42.43	43.45	4	26,436	0.02%
2022/11/28	2.3	41.95	0	0.00	42.00	2.3	26,038	0.01%
2022/11/25	0.4	42.73	4.2	42.65	42.55	-3.8	26,098	-0.01%
2022/11/24	6	42.73	11	42.80	42.55	-5	26,129	-0.02%
2022/11/23	0.2	42.63	0	0.00	42.75	0.2	26,779	0.00%
2022/11/22	0	0.00	1	41.40	42.20	-1	26,833	0.00%
2022/11/21	0	0.00	1	42.15	42.10	-1	26,610	0.00%
2022/11/18	0	0.00	3	41.73	41.90	-3	26,485	-0.01%
2022/11/17	5	41.60	0	0.00	41.55	5	26,412	0.02%
2022/11/16	2	42.08	1	42.40	41.70	1	26,379	0.00%
2022/11/14	4	41.94	0	0.00	41.75	4	25,892	0.02%
2022/11/11	1	41.60	14	41.28	41.90	-13	25,414	-0.05%
2022/11/10	0.3	39.85	0	39.70	39.65	0.3	24,727	0.00%
2022/11/09	5	40.10	15	40.10	40.15	-10	24,595	-0.04%
2022/11/07	1.1	39.16	11	39.34	39.55	-9.9	24,294	-0.04%
2022/11/04	2.2	38.57	0	0.00	38.95	2.2	24,403	0.01%
2022/11/03	0	0.00	0.2	38.65	38.85	-0.2	24,406	0.00%
2022/11/02	0	0.00	1.4	38.40	38.50	-1.4	24,309	-0.01%
2022/10/31	8.5	37.92	1	38.20	37.80	7.5	24,394	0.03%
2022/10/28	7	38.24	0	0.00	38.25	7	24,292	0.03%
2022/10/27	1	38.70	6	38.65	38.50	-5	24,119	-0.02%
2022/10/26	1.3	38.32	4	38.55	38.50	-2.7	24,305	-0.01%
2022/10/25	0.3	37.33	0	0.00	37.50	0.3	24,108	0.00%
2022/10/24	6	36.94	1	37.05	37.00	5	24,068	0.02%
2022/10/21	6.5	36.80	9	36.73	36.55	-2.5	24,012	-0.01%
2022/10/20	5	37.60	0	0.00	37.85	5	23,418	0.02%
2022/10/19	3	38.25	2	38.33	38.30	1	23,093	0.00%
2022/10/18	3.3	37.92	3	38.07	38.15	0.3	22,896	0.00%
2022/10/17	1	37.80	1	37.20	37.65	0	22,912	0.00%
2022/10/14	4	37.76	0	0.00	37.65	4	22,757	0.02%
2022/10/13	29.9	37.90	1.2	38.13	37.45	28.7	22,489	0.13%
2022/10/12	6	39.37	1	39.75	39.55	5	21,438	0.02%
2022/10/11	0	0.00	1	39.70	39.60	-1	21,428	0.00%
2022/10/06	0.3	40.85	0	0.00	40.80	0.3	21,251	0.00%
2022/10/05	6	40.81	1	40.50	40.75	5	21,353	0.02%
2022/10/04	3.1	39.37	7	39.53	39.55	-3.9	21,088	-0.02%
2022/10/03	2	39.03	1	39.10	39.00	1	20,804	0.00%
2022/09/30	10	39.43	6	39.59	39.95	4	20,796	0.02%
2022/09/29	0	0.00	1	39.90	40.15	-1	20,805	0.00%
2022/09/28	12	40.05	1	40.65	39.80	11	20,810	0.05%
2022/09/27	1	41.05	0	0.00	40.95	1	20,639	0.00%
2022/09/26	2.3	41.38	0	0.00	41.50	2.3	21,366	0.01%
2022/09/23	1	41.70	1	41.95	42.10	0	21,834	0.00%
2022/09/22	11	41.73	0	0.00	41.65	11	22,219	0.05%
2022/09/21	0	0.00	10	42.85	42.55	-10	22,120	-0.05%
2022/09/20	2	43.10	0	0.00	43.05	2	22,130	0.01%
2022/09/16	2	42.75	0	0.00	42.80	2	22,159	0.01%
2022/09/15	3.5	42.83	0	0.00	43.10	3.5	22,064	0.02%
2022/09/14	1.1	42.66	0	0.00	42.85	1.1	22,111	0.00%
2022/09/13	6	43.69	0	0.00	43.65	6	22,175	0.03%
2022/09/12	6	43.79	2	44.00	44.05	4	22,134	0.02%
2022/09/08	1.5	43.12	0	0.00	43.15	1.5	22,224	0.01%
2022/09/07	6.6	43.33	0	0.00	43.15	6.6	22,064	0.03%
2022/09/05	0.1	44.00	0	0.00	44.05	0.1	21,726	0.00%
2022/09/02	1	44.15	0	0.00	44.05	1	21,799	0.00%
2022/09/01	2	44.08	0	0.00	44.55	2	21,565	0.01%
2022/08/31	0	0.00	2	44.70	44.55	-2	21,355	-0.01%
2022/08/30	9	44.55	2	44.70	44.45	7	21,176	0.03%
2022/08/29	4	45.68	0	0.00	45.60	4	20,453	0.02%
2022/08/26	1	46.95	0	0.00	46.75	1	20,276	0.00%
2022/08/25	0	0.00	20	46.70	46.55	-20	20,411	-0.10%
2022/08/22	5	46.90	1	47.00	46.85	4	21,431	0.02%
2022/08/17	0	0.00	1	47.45	47.45	-1	22,675	0.00%
2022/08/15	0	0.00	0	47.30	47.30	0	22,986	0.00%
2022/08/12	5	47.20	0	0.00	47.25	5	23,091	0.02%
2022/08/11	3	47.00	1	46.70	47.20	2	23,318	0.01%
2022/08/10	6	46.23	1.1	46.38	46.40	4.9	23,541	0.02%
2022/08/09	0	0.00	0.1	46.15	46.10	-0.1	23,832	0.00%
2022/08/08	0	0.00	6	46.16	46.15	-6	24,081	-0.02%
2022/08/04	0	0.00	10	45.00	44.85	-10	24,900	-0.04%
2022/08/02	2.1	44.64	0	0.00	44.85	2.1	25,763	0.01%
2022/08/01	2.2	45.36	2	45.25	45.45	0.2	25,797	0.00%
2022/07/29	0.6	45.74	0	0.00	45.50	0.6	25,923	0.00%
2022/07/28	1	45.65	0	0.00	45.80	1	26,137	0.00%
2022/07/27	7	45.03	0	0.00	45.25	7	26,025	0.03%
2022/07/26	2	45.50	1	45.50	45.60	1	25,939	0.00%
2022/07/25	0	0.00	2	45.45	45.55	-2	25,920	-0.01%
2022/07/21	1	44.75	0	0.00	45.05	1	25,997	0.00%
2022/07/20	20	45.60	0	0.00	44.90	20	25,840	0.08%
2022/07/18	6	44.65	0	0.00	45.20	6	25,908	0.02%
2022/07/15	1	44.10	0	0.00	44.15	1	25,818	0.00%
2022/07/14	11	45.04	0	0.00	45.00	11	25,713	0.04%
2022/07/12	0.2	44.03	2	44.23	43.80	-1.8	25,547	-0.01%
2022/07/11	2	45.00	1	45.20	45.05	1	25,405	0.00%
2022/07/08	2.2	45.05	0	0.00	44.80	2.2	25,391	0.01%
2022/07/07	2	44.35	0	0.00	45.05	2	25,204	0.01%
2022/07/06	11	45.00	0	0.00	44.95	11	24,767	0.04%
2022/07/05	6	46.13	0	0.00	46.75	6	24,464	0.02%
2022/07/04	4.2	45.47	1	45.10	45.50	3.2	24,130	0.01%
2022/07/01	15.2	50.20	20	49.80	49.70	-4.8	23,435	-0.02%
2022/06/30	23	51.20	0	0.00	50.90	23	22,938	0.10%
2022/06/29	0	0.00	1	52.80	52.80	-1	22,573	0.00%
2022/06/27	0	0.00	2	53.85	53.50	-2	22,246	-0.01%
2022/06/24	9	53.41	2	53.35	53.40	7	22,146	0.03%
2022/06/23	15	52.70	0	0.00	53.00	15	22,070	0.07%
2022/06/22	50	53.24	2	53.50	53.00	48	21,859	0.22%
2022/06/21	1	54.20	10	54.50	54.20	-9	21,818	-0.04%
2022/06/20	0	0.00	10	53.00	51.80	-10	21,646	-0.05%
2022/06/17	10	53.10	0	0.00	53.00	10	21,328	0.05%
2022/06/16	2	54.00	2	54.60	53.70	0	21,114	0.00%
2022/06/15	10	53.60	0	0.00	53.60	10	21,307	0.05%
2022/06/13	3	53.60	2	53.50	53.80	1	21,737	0.00%
2022/06/10	0	0.00	15	54.73	54.80	-15	21,637	-0.07%
2022/06/08	0	0.00	10	54.90	54.80	-10	21,644	-0.05%
2022/06/06	10	54.50	0	0.00	54.80	10	21,784	0.05%
2022/06/01	2.2	54.81	0	0.00	54.70	2.2	22,979	0.01%
2022/05/30	4	54.00	25	53.70	54.00	-21	22,429	-0.09%
2022/05/27	12	52.15	9	52.44	52.60	3	22,288	0.01%
2022/05/26	19.9	51.66	4	52.35	51.50	15.9	22,215	0.07%
2022/05/25	22.2	51.54	1	50.80	51.40	21.2	22,592	0.09%
2022/05/24	24	52.35	0	0.00	52.00	24	22,536	0.11%
2022/05/20	5	53.00	0	0.00	52.90	5	22,422	0.02%
2022/05/19	1	53.00	0	0.00	52.70	1	22,386	0.00%
2022/05/18	3	54.03	0	54.20	54.10	3	22,267	0.01%
2022/05/17	1	52.80	0	0.00	52.60	1	22,037	0.00%
2022/05/16	2.1	53.19	0	0.00	53.20	2.1	21,829	0.01%
2022/05/13	0.2	54.00	0.1	54.31	54.30	0.1	21,687	0.00%
2022/05/12	11.1	54.96	0	0.00	54.10	11.1	21,631	0.05%
2022/05/11	3.2	56.79	2.2	56.46	56.20	1.1	21,071	0.01%
2022/05/10	2.1	57.62	1	57.60	58.00	1.1	20,754	0.01%
2022/05/09	3.1	59.14	0	0.00	58.70	3.1	20,458	0.02%
2022/05/05	0	0.00	0.1	62.62	62.30	-0.1	20,764	0.00%
2022/04/29	0.1	62.60	4	62.45	62.50	-4	21,850	-0.02%
2022/04/28	12.1	61.52	5	61.50	62.10	7.1	22,381	0.03%
2022/04/27	1	62.70	0	0.00	62.00	1	22,558	0.00%
2022/04/21	1	63.40	2	63.20	63.90	-1	24,414	0.00%
2022/04/20	2	63.10	0	0.00	63.90	2	25,839	0.01%
2022/04/18	0	0.00	1	62.80	62.80	-1	27,777	0.00%
2022/04/15	0	0.00	1	64.30	64.00	-1	27,751	0.00%
2022/04/14	0	0.00	1.2	65.00	64.70	-1.2	27,884	0.00%
2022/04/13	1.2	65.10	0	0.00	65.40	1.2	27,974	0.00%
2022/04/12	0	0.00	1	64.80	64.90	-1	27,981	0.00%
2022/04/11	8.1	64.45	2	64.85	64.80	6.1	28,013	0.02%
2022/04/08	1	64.80	1	64.70	65.00	0	28,067	0.00%
2022/04/07	2.2	64.81	10	65.10	64.80	-7.9	28,116	-0.03%
2022/04/06	0	0.00	2	65.10	65.50	-2	28,488	-0.01%
2022/04/01	2	64.80	0	0.00	65.00	2	28,650	0.01%
2022/03/24	0	0.00	2	64.10	64.30	-2	28,745	-0.01%
2022/03/23	4	64.73	14	64.64	64.80	-10	28,715	-0.03%
2022/03/21	0	0.00	1	63.40	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	31	63.60	63.30	-31	28,550	-0.11%
2022/03/17	0	0.00	3	62.73	63.10	-3	28,392	-0.01%
2022/03/16	14	61.50	0	0.00	62.00	14	28,028	0.05%
2022/03/14	0	0.00	1.1	61.10	61.20	-1.1	27,942	0.00%
2022/03/11	0	0.00	3.3	60.37	60.30	-3.3	28,019	-0.01%
2022/03/10	0	0.00	18	60.08	60.30	-18	28,069	-0.06%
2022/03/09	2	59.00	17	59.06	59.00	-15	27,951	-0.05%
2022/03/08	27	58.23	2	58.20	58.50	25	27,980	0.09%
2022/03/07	30.1	59.34	1	59.20	59.40	29.1	27,493	0.11%
2022/03/04	3.1	61.44	1	61.30	61.20	2.1	27,369	0.01%
2022/03/03	14	62.11	0	0.00	62.10	14	27,473	0.05%
2022/03/02	14.1	61.92	0	0.00	62.00	14.1	28,000	0.05%
2022/03/01	0.1	62.60	9	61.68	62.60	-8.9	28,021	-0.03%
2022/02/25	1	62.10	2	62.50	62.30	-1	27,836	0.00%
2022/02/24	5	62.88	52	63.01	63.00	-47	27,194	-0.17%
2022/02/23	2	63.80	0	0.00	63.70	2	26,972	0.01%
2022/02/22	52	63.60	0	0.00	63.70	52	27,302	0.19%
2022/02/21	0	0.00	0	64.60	64.60	0	27,870	0.00%
2022/02/18	10.1	64.30	0	0.00	64.60	10.1	28,908	0.03%
2022/02/17	0.2	64.90	3	64.77	64.70	-2.8	28,921	-0.01%
2022/02/16	1	64.70	2	64.40	64.80	-1	29,058	0.00%
2022/02/15	2	64.50	0.3	64.60	64.30	1.7	29,080	0.01%
2022/02/14	5.2	63.82	0	0.00	64.20	5.2	28,997	0.02%
2022/02/11	1.2	65.41	0	0.00	65.60	1.2	28,556	0.00%
2022/02/10	0	0.00	3	65.27	65.80	-3	28,542	-0.01%
2022/02/09	2	66.00	1	65.90	66.00	1	28,438	0.00%
2022/02/08	0	0.00	11	66.30	66.00	-11	28,310	-0.04%
2022/02/07	3	64.70	1	65.60	65.70	2	28,037	0.01%
2022/01/26	1	63.30	2	62.90	63.30	-1	27,436	0.00%
2022/01/25	11	62.71	2	62.80	63.00	9	27,281	0.03%
2022/01/24	1	64.30	0	0.00	64.30	1	26,533	0.00%
2022/01/21	0.2	64.70	1	64.60	64.40	-0.8	26,308	0.00%
2022/01/20	2	65.80	2	65.55	65.80	0	25,817	0.00%
2022/01/19	1.2	66.13	1	66.00	66.10	0.2	25,418	0.00%
2022/01/18	2	66.45	0	0.00	66.90	2	25,119	0.01%
2022/01/17	7	66.67	6	67.02	66.50	1	24,722	0.00%
2022/01/14	6	67.18	7	67.70	67.70	-1	24,258	0.00%
2022/01/13	4	65.53	2.2	65.55	67.40	1.8	23,316	0.01%
2022/01/12	5	64.42	1.7	64.50	64.70	3.3	21,953	0.02%
2022/01/11	0.3	63.10	4	64.48	64.50	-3.7	21,511	-0.02%
2022/01/10	1	62.00	1.1	61.92	62.10	-0.1	20,409	0.00%
2022/01/07	2	62.05	3.1	61.94	62.00	-1.1	20,966	-0.01%
2022/01/06	3	61.87	0	0.00	62.00	3	20,926	0.01%
2022/01/04	1	61.70	5	61.80	62.00	-4	21,301	-0.02%
2022/01/03	1	62.60	1	61.80	61.60	0	21,247	0.00%
2021/12/30	1	62.90	0	62.60	62.50	1	21,312	0.00%
2021/12/29	3	63.20	1	63.09	63.00	2	21,562	0.01%
2021/12/28	5.1	61.71	7.1	62.16	62.30	-2	21,270	-0.01%
2021/12/27	2	61.30	6	61.27	61.30	-4	21,022	-0.02%
2021/12/24	0	0.00	7	60.99	61.10	-7	21,269	-0.03%
2021/12/23	2	60.50	2.1	60.26	60.50	-0.1	21,191	0.00%
2021/12/22	1	60.20	4.1	60.20	60.30	-3.1	21,569	-0.01%
2021/12/21	2	60.30	1.1	60.20	60.30	1	21,880	0.00%
2021/12/20	1	60.00	2	60.15	59.90	-1	22,127	0.00%
2021/12/17	1	60.40	2.3	60.48	60.50	-1.3	22,128	-0.01%
2021/12/16	1.9	60.20	0	60.20	60.30	1.9	22,181	0.01%
2021/12/15	0.1	60.07	3	60.00	59.80	-2.9	23,144	-0.01%
2021/12/14	0.2	60.40	0	0.00	60.20	0.2	23,418	0.00%
2021/12/13	4	61.33	22	61.01	60.70	-18	23,489	-0.08%
2021/12/10	1	60.50	0.1	60.80	60.50	0.9	23,478	0.00%
2021/12/09	3	60.53	2	60.60	60.70	1	23,745	0.00%
2021/12/08	2	61.00	12.1	60.97	60.70	-10.1	24,282	-0.04%
2021/12/07	2	60.50	2.1	59.92	60.70	-0.1	24,250	0.00%
2021/12/06	9	59.90	2	59.50	60.00	7	24,185	0.03%
2021/12/03	2.3	60.16	1	60.00	59.90	1.3	24,450	0.01%
2021/12/02	2	59.30	2	59.30	59.50	0	24,487	0.00%
2021/12/01	9	59.73	12	59.82	59.90	-3	24,530	-0.01%
2021/11/30	3	59.50	0	0.00	60.00	3	24,737	0.01%
2021/11/29	1.1	59.50	2	59.00	59.30	-0.9	24,589	0.00%
2021/11/26	6.2	60.14	0.2	61.20	60.20	6	24,564	0.02%
2021/11/25	12	61.18	0	0.00	61.60	12	24,616	0.05%
2021/11/24	4	61.30	0	61.20	61.10	4	25,499	0.02%
2021/11/23	6	61.07	1	60.90	60.80	5	26,165	0.02%
2021/11/22	2.1	61.44	1	61.10	61.10	1.1	26,300	0.00%
2021/11/19	1	62.30	1	61.80	61.80	0	26,148	0.00%
2021/11/18	8.4	62.81	5	62.84	63.00	3.4	26,009	0.01%
2021/11/17	5.2	61.39	13.2	61.62	62.20	-8	25,582	-0.03%
2021/11/16	3	60.00	0	0.00	60.00	3	24,753	0.01%
2021/11/15	0	0.00	8	59.91	59.70	-8	25,028	-0.03%
2021/11/12	1	58.60	2	58.80	58.90	-1	25,037	0.00%
2021/11/11	21	58.41	1	58.60	58.60	20	25,109	0.08%
2021/11/09	1	58.60	0	0.00	58.50	1	25,888	0.00%
2021/11/04	5	58.20	1	58.20	57.90	4	26,864	0.01%
2021/11/03	1	57.60	0	0.00	57.60	1	27,081	0.00%
2021/11/02	1	57.80	0.3	57.80	57.40	0.7	27,239	0.00%
2021/11/01	6	57.83	6	58.05	57.60	0	27,260	0.00%
2021/10/29	0	0.00	2	57.70	58.10	-2	27,334	-0.01%
2021/10/28	10	58.40	0	0.00	58.10	10	27,308	0.04%
2021/10/27	2	58.50	2	58.40	58.70	0	27,635	0.00%
2021/10/26	2	59.20	0	0.00	59.10	2	27,866	0.01%
2021/10/25	0	0.00	4	58.55	58.40	-4	28,078	-0.01%
2021/10/22	2	58.40	0	0.00	58.30	2	29,110	0.01%
2021/10/21	0	0.00	2	58.90	58.70	-2	29,638	-0.01%
2021/10/20	2	58.20	0	0.00	58.30	2	30,673	0.01%
2021/10/18	0	0.00	10	59.00	58.70	-10	32,501	-0.03%
2021/10/15	1	57.20	8	58.05	58.30	-7	32,787	-0.02%
2021/10/14	7	56.57	5	56.20	56.60	2	33,317	0.01%
2021/10/13	1	56.50	0	0.00	56.20	1	33,994	0.00%
2021/10/12	2	55.85	0	0.00	56.40	2	34,767	0.01%
2021/10/08	0	0.00	1	57.10	57.10	-1	35,161	0.00%
2021/10/07	1	57.50	0	0.00	57.10	1	35,822	0.00%
2021/10/06	10	57.10	0	0.00	57.10	10	36,388	0.03%
2021/10/05	2	56.10	5	55.80	56.40	-3	37,311	-0.01%
2021/09/30	1	58.00	1	57.70	57.90	0	37,394	0.00%
2021/09/29	5	57.40	0	0.00	58.00	5	37,382	0.01%
2021/09/28	0	0.00	1	58.80	59.00	-1	37,072	0.00%
2021/09/27	0	0.00	1	58.50	58.70	-1	36,833	0.00%
2021/09/24	0	0.00	3	57.90	57.80	-3	36,647	-0.01%
2021/09/22	21	56.68	12	57.13	56.80	9	36,863	0.02%
2021/09/17	0	0.00	2	59.10	58.90	-2	35,916	-0.01%
2021/09/16	2	60.10	2	60.20	59.70	0	35,754	0.00%
2021/09/14	0	0.00	1	59.90	59.80	-1	36,050	0.00%
2021/09/13	3	60.00	4	60.18	59.90	-1	35,934	0.00%
2021/09/10	0	0.00	4	59.10	59.20	-4	36,179	-0.01%
2021/09/09	1	57.90	0	58.50	58.70	1	36,410	0.00%
2021/09/08	5	58.78	2	58.75	58.50	3	36,458	0.01%
2021/09/07	1	59.40	0	0.00	59.20	1	36,413	0.00%
2021/09/06	0	0.00	6	59.48	59.20	-6	36,440	-0.02%
2021/09/03	1	59.30	0	0.00	59.60	1	36,509	0.00%
2021/09/02	9	58.66	0.3	58.40	58.70	8.7	36,261	0.02%
2021/09/01	8	59.19	0	0.00	59.20	8	36,128	0.02%
2021/08/31	4.1	59.14	5	59.20	59.60	-0.9	35,983	0.00%
2021/08/30	2	58.40	14.2	58.85	59.50	-12.2	35,573	-0.03%
2021/08/27	15	57.45	13	57.59	57.70	2	34,791	0.01%
2021/08/26	1	56.10	1	56.10	56.00	0	34,212	0.00%
2021/08/23	0	0.00	7	55.07	55.10	-7	34,292	-0.02%
2021/08/20	12	53.75	0	0.00	53.70	12	34,591	0.03%
2021/08/19	0	0.00	9	53.71	53.80	-9	35,416	-0.03%
2021/08/18	1	54.50	0	0.00	54.40	1	35,187	0.00%
2021/08/17	3	54.40	2	54.50	54.70	1	35,285	0.00%
2021/08/16	20	53.74	10	54.30	54.30	10	35,474	0.03%
2021/08/13	13	55.12	0	0.00	55.00	13	36,182	0.04%
2021/08/12	11	55.85	10	56.15	56.00	1	36,421	0.00%
2021/08/11	23	56.08	37	55.89	56.00	-14	37,296	-0.04%
2021/08/06	0	0.00	4	55.10	55.10	-4	39,246	-0.01%
2021/08/05	0	0.00	1	55.40	55.20	-1	40,324	0.00%
2021/08/04	10	55.50	0	0.00	55.20	10	42,419	0.02%
2021/08/03	0	0.00	7	55.10	55.40	-7	44,489	-0.02%
2021/08/02	0	0.00	3	54.70	55.80	-3	45,914	-0.01%
2021/07/29	13	53.84	10	54.40	54.80	3	46,829	0.01%
2021/07/28	5.3	53.52	5	53.50	53.80	0.3	47,764	0.00%
2021/07/27	22	55.22	4	55.45	55.00	18	47,571	0.04%
2021/07/26	2	56.45	0	0.00	56.20	2	48,078	0.00%
2021/07/23	2	60.20	8	60.10	60.30	-6	47,224	-0.01%
2021/07/22	1	59.00	18	59.77	60.10	-17	46,760	-0.04%
2021/07/21	4	58.33	5	58.60	58.30	-1	46,106	0.00%
2021/07/20	35	58.18	0	0.00	57.90	35	46,010	0.08%
2021/07/19	20	60.20	18	59.93	59.70	2	45,057	0.00%
2021/07/16	9	59.48	10	59.16	59.80	-1	44,842	0.00%
2021/07/15	6	58.05	25	57.95	58.10	-19	44,376	-0.04%
2021/07/14	13	57.31	8	57.19	57.00	5	44,314	0.01%
2021/07/13	0	56.50	48	56.54	56.10	-48	44,523	-0.11%
2021/07/12	33	56.30	42	57.09	55.70	-9	44,050	-0.02%
2021/07/09	10	53.90	0	0.00	53.80	10	43,356	0.02%
2021/07/08	10	54.30	0	0.00	54.40	10	43,206	0.02%
2021/07/06	0	0.00	11	54.39	54.10	-11	43,898	-0.03%
2021/07/05	0	0.00	1.5	54.26	54.20	-1.5	44,023	0.00%
2021/06/30	10	54.00	5	53.90	53.90	5	44,225	0.01%
2021/06/25	1	54.60	22	54.49	54.30	-21	44,617	-0.05%
2021/06/23	2	54.10	7	54.03	54.10	-5	45,398	-0.01%
2021/06/22	0	0.00	1	52.50	52.60	-1	45,248	0.00%
2021/06/21	2	52.00	5	51.80	52.00	-3	45,507	-0.01%
2021/06/18	16.3	53.50	0	0.00	53.60	16.3	45,701	0.04%
2021/06/17	1	54.00	0	0.00	54.00	1	45,680	0.00%
2021/06/16	0	0.00	15	54.10	54.30	-15	46,507	-0.03%
2021/06/15	0	0.00	0	54.40	54.30	0	46,545	0.00%
2021/06/11	1	54.60	0	0.00	54.50	1	46,897	0.00%
2021/06/10	0	0.00	2	54.60	54.70	-2	46,959	0.00%
2021/06/09	23.1	53.92	26	54.31	54.30	-2.9	47,718	-0.01%
2021/06/08	5	55.10	0	0.00	54.80	5	48,075	0.01%
2021/06/07	6	54.33	1	54.40	54.70	5	49,977	0.01%
2021/06/03	2	55.80	15	55.83	55.80	-13	51,515	-0.03%
2021/06/02	0	0.00	31	56.01	56.30	-31	51,779	-0.06%
2021/06/01	0	0.00	48	55.87	55.80	-48	51,618	-0.09%
2021/05/31	2	55.70	101	55.65	55.90	-99	51,771	-0.19%	大賣/
2021/05/28	0	0.00	32	55.31	55.50	-32	51,748	-0.06%
2021/05/27	11	53.14	15	54.27	54.40	-4	51,388	-0.01%
2021/05/26	0	0.00	32	54.06	54.40	-32	51,390	-0.06%
2021/05/25	5	54.20	17	54.20	54.30	-12	52,113	-0.02%
2021/05/24	18	53.84	2	53.70	53.90	16	52,112	0.03%
2021/05/21	167.1	54.88	61	54.51	54.20	106.1	52,164	0.20%	大買/鉅額交易
2021/05/20	13	53.39	10	53.50	53.30	3	51,138	0.01%
2021/05/19	35	53.89	72	54.03	54.30	-37	50,805	-0.07%
2021/05/18	6	50.88	60.1	52.33	53.50	-54.1	50,042	-0.11%
2021/05/17	59	49.16	15.5	49.28	48.65	43.5	49,415	0.09%
2021/05/14	15	51.66	2	51.20	51.50	13	48,429	0.03%
2021/05/13	132	51.16	128	51.19	51.10	4	47,837	0.01%	大買/大賣/
2021/05/12	168	52.41	57	52.59	52.30	111	46,707	0.24%	大買/鉅額交易
2021/05/11	26	57.79	11	59.35	56.60	15	44,799	0.03%
2021/05/10	31	56.92	48.4	57.63	58.20	-17.4	42,722	-0.04%
2021/05/07	0	0.00	12	55.28	55.10	-12	41,585	-0.03%
2021/05/06	12	55.03	3	55.33	54.40	9	41,421	0.02%
2021/05/05	22	54.32	64	53.75	53.60	-42	40,596	-0.10%
2021/05/04	6	51.83	20	51.52	51.70	-14	39,590	-0.04%
2021/05/03	41	53.40	10.1	53.62	52.60	30.9	38,914	0.08%
2021/04/29	10	52.55	0	0.00	52.30	10	38,083	0.03%
2021/04/28	3	53.27	2	53.60	53.00	1	37,858	0.00%
2021/04/27	0	0.00	58	52.52	52.90	-58	37,854	-0.15%
2021/04/26	56	51.98	6	52.05	52.10	50	37,332	0.13%
2021/04/23	1	50.90	5	50.80	50.90	-4	37,028	-0.01%
2021/04/22	18	51.06	13.1	51.11	50.70	4.9	37,188	0.01%
2021/04/21	10	50.60	6	50.50	50.90	4	36,739	0.01%
2021/04/20	4	51.80	2	51.35	51.40	2	36,446	0.01%
2021/04/19	16	51.64	9.8	51.19	51.60	6.2	36,139	0.02%
2021/04/16	3	49.50	0	0.00	49.85	3	35,728	0.01%
2021/04/15	4	49.44	3	49.22	49.80	1	36,111	0.00%
2021/04/14	3	48.60	76	48.53	48.55	-73	35,836	-0.20%
2021/04/13	0	0.00	45	49.35	49.00	-45	35,813	-0.13%
2021/04/12	7	48.89	1	48.60	48.80	6	35,490	0.02%
2021/04/09	1	47.25	1	47.60	47.25	0	34,922	0.00%
2021/04/08	10	47.60	1	47.65	47.65	9	34,974	0.03%
2021/04/07	10	48.00	0	0.00	48.00	10	35,423	0.03%
2021/04/06	31	48.10	5	48.20	48.00	26	35,289	0.07%
2021/04/01	6	48.07	10	48.20	47.95	-4	35,054	-0.01%
2021/03/31	30	47.88	23.1	48.08	47.95	6.9	34,785	0.02%
2021/03/30	0	0.00	4	47.94	48.00	-4	34,421	-0.01%
2021/03/29	5	48.10	9	48.01	48.00	-4	34,025	-0.01%
2021/03/26	0.5	47.40	6	47.46	47.60	-5.5	33,554	-0.02%
2021/03/25	10	46.55	1.3	46.82	46.85	8.7	32,936	0.03%
2021/03/24	2	46.55	13	46.46	46.50	-11	32,734	-0.03%
2021/03/23	3	46.63	49.2	46.72	46.80	-46.2	32,299	-0.14%
2021/03/22	16	44.74	1	45.30	45.60	15	31,355	0.05%
2021/03/19	31	44.69	2	44.65	44.60	29	31,210	0.09%
2021/03/18	21	45.60	2	46.05	45.45	19	30,492	0.06%
2021/03/17	2	45.90	1.2	45.88	45.80	0.8	30,786	0.00%
2021/03/16	0	0.00	2	46.43	46.45	-2	30,652	-0.01%
2021/03/15	1	46.70	71.3	46.83	46.70	-70.3	30,476	-0.23%
2021/03/12	18	45.72	11	45.80	45.90	7	29,745	0.02%
2021/03/11	8	45.61	23	46.32	45.75	-15	29,369	-0.05%
2021/03/10	0	0.00	6	44.51	44.55	-6	27,637	-0.02%
2021/03/09	1	43.75	12.3	44.05	44.30	-11.3	27,111	-0.04%
2021/03/08	0	0.00	6	43.13	42.90	-6	26,040	-0.02%
2021/03/05	1	42.25	0	0.00	42.55	1	25,732	0.00%
2021/03/04	2	42.05	0	0.00	42.35	2	26,329	0.01%
2021/03/03	5.3	42.68	125.4	42.37	42.55	-120.1	26,140	-0.46%	大賣/鉅額交易
2021/03/02	0.7	42.48	5	41.95	41.90	-4.3	25,848	-0.02%
2021/02/26	11.1	42.74	6.5	43.06	41.95	4.6	25,574	0.02%
2021/02/25	5	43.17	5.1	43.25	43.60	-0.1	24,484	0.00%
2021/02/24	11	42.92	6	43.00	42.65	5	23,685	0.02%
2021/02/23	1	42.70	7	42.36	42.70	-6	23,411	-0.03%
2021/02/22	2	42.20	0	0.00	42.05	2	23,044	0.01%
2021/02/19	85	41.80	0	0.00	41.85	85	23,212	0.37%
2021/02/18	0	0.00	1	42.10	42.20	-1	23,510	0.00%
2021/02/17	0	0.00	6	41.56	41.95	-6	23,256	-0.03%
2021/02/05	2	40.50	67	40.63	40.60	-65	22,569	-0.29%
2021/02/04	0	0.00	2	40.60	40.70	-2	22,690	-0.01%
2021/02/03	0	0.00	50	40.35	40.30	-50	23,248	-0.22%
2021/02/02	0	0.00	18	40.27	40.30	-18	23,781	-0.08%
2021/02/01	11	39.95	0	0.00	39.90	11	23,619	0.05%
2021/01/29	60	40.11	2	39.95	39.90	58	23,454	0.25%
2021/01/28	51	40.30	0	0.00	40.10	51	23,051	0.22%
2021/01/27	2	40.60	0	0.00	40.50	2	22,758	0.01%
2021/01/26	5	40.80	10	40.55	40.50	-5	22,636	-0.02%
2021/01/22	2	40.65	0	0.00	40.55	2	22,278	0.01%
2021/01/21	1	40.65	0	0.00	40.65	1	22,163	0.00%
2021/01/20	4	40.95	48	40.80	40.65	-44	22,023	-0.20%
2021/01/19	2	41.35	0	0.00	41.35	2	21,456	0.01%
2021/01/18	58	41.26	23	41.45	41.20	35	21,418	0.16%
2021/01/15	10	42.10	15.4	41.97	41.80	-5.4	21,144	-0.03%
2021/01/14	2	42.40	4	42.50	42.50	-2	20,941	-0.01%
2021/01/13	2	42.38	0	0.00	42.40	2	20,773	0.01%
2021/01/12	1.1	42.57	0	0.00	42.30	1.1	20,539	0.01%
2021/01/11	12	42.27	10	42.60	42.60	2	20,111	0.01%
2021/01/08	12	42.83	4	42.46	42.85	8	19,630	0.04%
2021/01/07	0	0.00	12	41.82	41.90	-12	19,033	-0.06%
2021/01/06	0	0.00	3	41.90	41.55	-3	18,772	-0.02%
2021/01/05	3.1	42.16	0	0.00	42.10	3.1	18,538	0.02%
2021/01/04	1	42.00	1.1	41.79	42.05	-0.1	18,450	0.00%
2020/12/31	0	0.00	20	42.50	42.25	-20	18,361	-0.11%
2020/12/30	1	41.60	6	41.87	42.20	-5	18,042	-0.03%
2020/12/29	6	41.35	0	0.00	41.35	6	17,439	0.03%
2020/12/28	24	41.24	0	0.00	41.30	24	17,426	0.14%
2020/12/25	3	41.05	0	0.00	41.15	3	17,445	0.02%
2020/12/24	35	41.09	0	0.00	41.00	35	17,480	0.20%
2020/12/22	10	41.26	0	0.00	41.05	10	17,563	0.06%
2020/12/21	20	41.12	3	41.48	41.55	17	17,838	0.10%
2020/12/18	14.1	41.21	0	0.00	41.20	14.1	17,909	0.08%
2020/12/17	14	41.27	0	0.00	41.35	14	17,886	0.08%
2020/12/16	3	41.38	5	41.35	41.55	-2	18,034	-0.01%
2020/12/15	2	41.25	0	0.00	41.10	2	18,107	0.01%
2020/12/14	1	42.00	11	41.75	41.80	-10	18,052	-0.06%
2020/12/11	21	41.80	2	42.00	41.95	19	17,874	0.11%
2020/12/10	0	0.00	15	41.24	41.45	-15	17,252	-0.09%
2020/12/09	5	40.80	6	40.75	41.00	-1	16,918	-0.01%
2020/12/08	0	0.00	5	40.55	40.95	-5	16,800	-0.03%
2020/12/07	5	40.77	0	0.00	40.95	5	16,625	0.03%
2020/12/04	17	40.53	30	40.30	40.75	-13	16,401	-0.08%
2020/12/03	3	40.55	5	40.35	40.30	-2	16,082	-0.01%
2020/12/01	0.1	40.70	0	0.00	40.70	0.1	15,754	0.00%
2020/11/30	6	40.88	0	0.00	40.40	6	15,706	0.04%
2020/11/27	2	41.35	0	0.00	41.35	2	15,118	0.01%
2020/11/26	0	0.00	2	41.50	41.50	-2	15,129	-0.01%
2020/11/25	0	0.00	1	41.70	41.45	-1	15,243	-0.01%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	3	41.65	41.70	-3	15,219	-0.02%
2020/11/20	0	0.00	2	41.30	41.30	-2	15,158	-0.01%
2020/11/19	5	41.50	3	41.55	41.50	2	15,078	0.01%
2020/11/17	10	41.30	14	41.34	41.50	-4	14,523	-0.03%
2020/11/16	0	0.00	40	40.88	40.95	-40	14,234	-0.28%
2020/11/12	10	40.55	0.1	40.90	40.55	9.9	14,160	0.07%
2020/11/11	0	0.00	16	41.03	41.25	-16	13,958	-0.11%
2020/11/10	5	40.10	64	40.25	40.40	-59	13,287	-0.44%
2020/11/09	0	0.00	23	39.58	39.60	-23	12,736	-0.18%
2020/11/06	0.1	39.10	0	0.00	39.30	0.1	12,766	0.00%
2020/10/30	20	38.40	0	0.00	38.40	20	12,953	0.15%
2020/10/29	11	38.23	0	0.00	38.15	11	12,795	0.09%
2020/10/26	31	38.75	0	0.00	38.95	31	13,285	0.23%
2020/10/23	0	0.00	1	38.45	38.60	-1	13,364	-0.01%
2020/10/22	20	38.55	0	0.00	38.50	20	13,557	0.15%
2020/10/21	11	38.41	0	0.00	38.40	11	13,560	0.08%
2020/10/20	20	38.25	0	0.00	38.45	20	13,633	0.15%
2020/10/15	4	38.38	0	0.00	38.20	4	13,918	0.03%
2020/10/14	5	38.63	0	0.00	38.60	5	13,826	0.04%
2020/10/12	10	38.53	3	38.45	38.60	7	13,841	0.05%
2020/10/08	2	38.40	0	0.00	38.45	2	13,875	0.01%
2020/09/25	45	38.22	0	0.00	38.10	45	14,579	0.31%
2020/09/24	14	38.04	2	38.55	38.00	12	14,574	0.08%
2020/09/22	6	38.94	0	0.00	39.00	6	14,432	0.04%
2020/09/21	7	39.34	1	39.20	39.10	6	14,877	0.04%
2020/09/18	5	39.57	0	0.00	39.50	5	14,881	0.03%
2020/09/17	2	39.78	2	40.00	39.65	0	14,810	0.00%
2020/09/15	0	0.00	2	40.10	40.10	-2	14,830	-0.01%
2020/09/14	1	39.90	11	39.81	40.10	-10	14,989	-0.07%
2020/09/11	10	39.85	5	39.90	39.90	5	15,115	0.03%
2020/09/08	0.1	39.65	0	0.00	39.55	0.1	15,642	0.00%
2020/09/07	2	39.40	0	0.00	39.35	2	15,853	0.01%
2020/09/04	5	39.55	0	0.00	39.45	5	16,308	0.03%
2020/09/03	0	0.00	3	39.80	39.85	-3	16,380	-0.02%
2020/09/02	2	39.60	0	0.00	39.55	2	16,465	0.01%
2020/08/31	2	40.05	0	0.00	39.85	2	16,599	0.01%
2020/08/26	0	0.00	2	40.20	40.55	-2	17,279	-0.01%
2020/08/25	2	40.55	0	0.00	40.50	2	17,329	0.01%
2020/08/21	2	39.90	0	0.00	39.85	2	17,819	0.01%
2020/08/20	0	0.00	1	39.75	39.80	-1	17,855	-0.01%
2020/08/19	0	0.00	50	40.84	40.55	-50	17,898	-0.28%
2020/08/17	1	40.65	0	0.00	40.70	1	17,842	0.01%
2020/08/14	0	0.00	0.8	40.30	40.30	-0.8	17,866	0.00%
2020/08/13	0	0.00	2	40.45	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	7	40.31	40.45	-7	17,944	-0.04%
2020/08/11	0	0.00	11	40.05	39.95	-11	17,791	-0.06%
2020/08/10	10.1	40.40	18	40.36	40.45	-7.9	17,663	-0.04%
2020/08/06	4	40.16	0	0.00	40.20	4	17,597	0.02%
2020/08/04	1	39.65	15	39.70	39.80	-14	17,688	-0.08%
2020/08/03	4	39.38	0	0.00	39.25	4	17,735	0.02%
2020/07/30	0	0.00	0.3	40.10	40.10	-0.3	17,425	0.00%
2020/07/28	1	39.65	0	0.00	39.65	1	17,566	0.01%
2020/07/27	10	40.00	2	40.15	39.75	8	17,939	0.04%
2020/07/24	0	0.00	5	40.15	40.10	-5	18,009	-0.03%
2020/07/17	1	40.55	0	0.00	40.50	1	17,823	0.01%
2020/07/16	0	0.00	1	40.65	40.55	-1	17,975	-0.01%
2020/07/15	0.1	40.70	0	0.00	40.65	0.1	17,924	0.00%
2020/07/09	0	0.00	2	41.00	40.60	-2	18,417	-0.01%
2020/07/08	0	0.00	2	40.80	40.95	-2	18,388	-0.01%
2020/07/06	2	41.30	0	0.00	41.25	2	18,613	0.01%
2020/07/03	0	0.00	4	40.70	40.75	-4	18,579	-0.02%
2020/07/01	0	0.00	4	40.15	40.35	-4	18,993	-0.02%
2020/06/30	4.1	41.89	0	0.00	41.85	4.1	18,782	0.02%
2020/06/29	16	41.93	0	0.00	41.90	16	18,456	0.09%
2020/06/24	1	42.30	0	0.00	42.20	1	18,341	0.01%
2020/06/23	2	42.20	1	42.25	42.30	1	18,481	0.01%
2020/06/17	0	0.00	16	42.07	42.20	-16	18,642	-0.09%
2020/06/16	0	0.00	6.6	41.81	41.90	-6.6	19,027	-0.03%
2020/06/12	1.1	40.66	2	40.30	40.70	-0.9	19,726	0.00%
2020/06/11	7	41.61	1	42.50	41.00	6	20,145	0.03%
2020/06/10	0	0.00	10	42.27	42.35	-10	20,108	-0.05%
2020/06/09	0	0.00	11	42.00	42.00	-11	20,714	-0.05%
2020/06/08	0	0.00	12	41.90	41.90	-12	21,246	-0.06%
2020/06/05	0	0.00	7	41.44	41.60	-7	21,311	-0.03%
2020/06/04	0	0.00	15	41.49	41.55	-15	21,536	-0.07%
2020/06/03	0	0.00	4	41.25	41.40	-4	21,897	-0.02%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	8	40.24	40.25	-8	21,626	-0.04%
2020/05/28	2	39.80	0	0.00	39.50	2	21,492	0.01%
2020/05/26	0	0.00	4	39.93	39.90	-4	22,372	-0.02%
2020/05/22	4	39.48	0	0.00	39.25	4	22,264	0.02%
2020/05/21	1	39.90	2	39.95	39.95	-1	22,347	0.00%
2020/05/20	15	39.65	2	39.75	39.65	13	22,296	0.06%
2020/05/19	1.1	39.40	3	39.48	39.45	-2	22,238	-0.01%
2020/05/15	1	39.30	0	0.00	39.05	1	22,160	0.00%
2020/05/14	1	39.20	0	0.00	39.15	1	22,118	0.00%
2020/05/13	2	39.35	2	39.45	39.55	0	22,045	0.00%
2020/05/12	1	39.50	0	0.00	39.60	1	22,039	0.00%
2020/05/11	1	39.80	0	0.00	39.60	1	22,106	0.00%
2020/05/08	1	39.30	0	0.00	39.25	1	22,176	0.00%
2020/05/07	0	0.00	10	39.05	38.85	-10	22,167	-0.05%
2020/05/06	61	38.64	0	0.00	38.80	61	22,195	0.27%
2020/05/04	4	38.73	2	39.05	38.80	2	22,279	0.01%
2020/04/30	1	39.55	7	39.68	39.90	-6	22,046	-0.03%
2020/04/29	2	38.45	6	38.75	38.45	-4	21,797	-0.02%
2020/04/28	0	0.00	4	37.95	38.00	-4	21,841	-0.02%
2020/04/27	1	37.70	4	37.88	38.00	-3	22,663	-0.01%
2020/04/23	2	37.05	7	37.20	37.25	-5	22,786	-0.02%
2020/04/22	1	36.65	1	37.15	37.20	0	22,804	0.00%
2020/04/21	3.2	37.01	0	0.00	37.00	3.2	22,784	0.01%
2020/04/20	0	0.00	12	38.02	38.00	-12	22,772	-0.05%
2020/04/17	7	38.16	12	38.53	38.20	-5	23,025	-0.02%
2020/04/16	2	37.70	2.1	37.71	37.80	-0.1	22,915	0.00%
2020/04/15	5	38.17	0	0.00	38.30	5	22,791	0.02%
2020/04/14	11	37.83	11	38.00	38.00	0	22,766	0.00%
2020/04/13	12	37.38	4	37.45	37.40	8	22,579	0.04%
2020/04/10	15.2	37.82	1	37.40	37.80	14.2	22,597	0.06%
2020/04/09	1	36.20	10	36.15	36.20	-9	22,305	-0.04%
2020/04/08	5	35.45	0	0.00	35.75	5	22,189	0.02%
2020/04/07	2	35.05	0	0.00	35.35	2	21,984	0.01%
2020/04/06	1	35.05	1	35.05	35.05	0	21,787	0.00%
2020/04/01	1	35.50	0.1	35.45	35.25	0.9	21,471	0.00%
2020/03/31	0	0.00	1	35.30	35.30	-1	21,392	0.00%
2020/03/30	6	35.58	0	0.00	35.80	6	21,116	0.03%
2020/03/27	10	35.65	14	35.83	35.80	-4	20,967	-0.02%
2020/03/26	0	0.00	1	35.20	35.25	-1	20,711	0.00%
2020/03/25	2	35.43	0	0.00	35.30	2	20,728	0.01%
2020/03/24	0	0.00	1	35.05	34.65	-1	20,552	0.00%
2020/03/23	5	34.43	1	34.50	34.15	4	20,477	0.02%
2020/03/20	0	0.00	5	35.74	35.10	-5	20,413	-0.02%
2020/03/19	12.2	33.87	32.7	33.90	34.00	-20.5	19,997	-0.10%
2020/03/18	0	0.00	1	34.95	34.65	-1	19,782	-0.01%
2020/03/17	4	34.93	0	0.00	35.00	4	19,559	0.02%
2020/03/16	10.2	35.95	13	35.89	35.80	-2.8	19,289	-0.01%
2020/03/13	22	35.73	0	0.00	37.00	22	18,926	0.12%
2020/03/12	3	37.97	3	37.55	37.50	0	18,171	0.00%
2020/03/11	2	38.85	0	0.00	38.60	2	17,595	0.01%
2020/03/10	0	0.00	4	39.15	39.00	-4	17,509	-0.02%
2020/03/09	6	38.66	3	38.60	38.55	3	17,666	0.02%
2020/03/06	3	39.52	2	39.55	39.50	1	16,962	0.01%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/04	2	39.80	3	39.70	39.75	-1	16,734	-0.01%
2020/03/03	10	39.91	0	0.00	39.80	10	16,625	0.06%
2020/03/02	14	39.46	5	39.85	39.50	9	16,401	0.05%
2020/02/27	16	40.03	0	0.00	40.05	16	16,358	0.10%
2020/02/26	15	40.58	0	0.00	40.65	15	15,944	0.09%
2020/02/25	10	40.73	0	0.00	40.70	10	15,823	0.06%
2020/02/24	8	40.88	0	0.00	40.85	8	15,822	0.05%
2020/02/21	2	41.35	15	41.35	41.30	-13	15,705	-0.08%
2020/02/19	0	0.00	7	41.72	41.75	-7	15,831	-0.04%
2020/02/17	5	41.35	0	0.00	41.40	5	15,918	0.03%
2020/02/13	0	0.00	28	41.65	41.60	-28	16,248	-0.17%
2020/02/12	0	0.00	5	41.75	41.80	-5	16,482	-0.03%
2020/02/11	11	41.51	10	41.55	41.65	1	16,604	0.01%
2020/02/10	8	40.69	0	0.00	40.90	8	17,085	0.05%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/06	3	41.22	5	41.30	41.50	-2	18,469	-0.01%
2020/02/04	2	40.43	3	40.75	40.70	-1	18,629	-0.01%
2020/02/03	5	40.12	3	39.97	40.20	2	18,821	0.01%
2020/01/31	7	40.81	2	40.65	40.65	5	18,706	0.03%
2020/01/30	20	41.18	26	41.13	40.60	-6	18,516	-0.03%
2020/01/17	0	0.00	2	43.00	43.10	-2	17,677	-0.01%
2020/01/16	1	42.90	0	0.00	42.95	1	17,637	0.01%
2020/01/14	2	43.00	7	42.82	42.85	-5	17,768	-0.03%
2020/01/13	16	42.80	8	42.63	42.85	8	17,602	0.05%
2020/01/10	0	0.00	5	42.00	42.05	-5	17,528	-0.03%
2020/01/09	3.1	41.97	0	0.00	42.00	3.1	17,525	0.02%
2020/01/08	7	41.89	2	41.88	41.80	5	17,684	0.03%
2020/01/06	2	42.30	0	0.00	42.25	2	17,702	0.01%
2020/01/03	10.1	42.80	2	42.75	42.80	8.1	17,577	0.05%
2020/01/02	0	0.00	0.1	42.60	42.55	-0.1	17,567	0.00%
2019/12/31	2	42.65	0	0.00	42.55	2	17,551	0.01%
2019/12/30	1	42.60	0	0.00	42.70	1	17,595	0.01%
2019/12/25	2	42.65	0	0.00	42.60	2	17,752	0.01%
2019/12/24	0.1	42.70	0	0.00	42.65	0.1	17,858	0.00%
2019/12/20	1	42.70	4	42.80	42.80	-3	17,985	-0.02%
2019/12/18	0	0.00	0.7	42.95	43.00	-0.7	17,810	0.00%
2019/12/17	1	42.90	17.5	42.71	42.95	-16.6	17,822	-0.09%
2019/12/16	1	42.85	0	0.00	42.90	1	17,741	0.01%
2019/12/13	5	42.85	26	42.88	42.90	-21	17,562	-0.12%
2019/12/12	1	42.45	1	42.65	42.45	0	17,156	0.00%
2019/12/11	4	42.00	28	42.14	42.40	-24	16,948	-0.14%
2019/12/10	2	41.50	0	0.00	41.70	2	16,686	0.01%
2019/12/09	15	41.30	0	0.00	41.30	15	16,725	0.09%
2019/12/06	0	0.00	1	41.25	41.25	-1	16,803	-0.01%
2019/12/05	1.3	41.50	1	41.40	41.50	0.3	16,719	0.00%
2019/12/04	2	41.28	13	41.27	41.30	-11	16,638	-0.07%
2019/12/02	0	0.00	1	41.75	41.65	-1	16,325	-0.01%
2019/11/29	21	41.99	3	41.90	41.70	18	16,305	0.11%
2019/11/28	3	42.35	0	0.00	42.35	3	16,108	0.02%
2019/11/27	0	0.00	1	42.15	42.30	-1	16,237	-0.01%
2019/11/26	10	42.00	8	42.41	42.00	2	16,257	0.01%
2019/11/25	4	42.51	2	42.50	42.50	2	15,681	0.01%
2019/11/22	2	42.25	0	0.00	42.40	2	15,745	0.01%
2019/11/21	3	42.05	5	42.10	42.05	-2	15,785	-0.01%
2019/11/20	0	0.00	1	42.35	42.30	-1	15,725	-0.01%
2019/11/19	0	0.00	13	42.58	42.70	-13	15,676	-0.08%
2019/11/18	1	42.70	0	0.00	42.75	1	15,622	0.01%
2019/11/15	0	0.00	10	42.50	42.55	-10	15,615	-0.06%
2019/11/14	8.1	42.15	0	0.00	42.15	8.1	15,650	0.05%
2019/11/13	2	42.55	2	42.33	42.35	0	16,314	0.00%
2019/11/12	3.1	42.98	2	42.88	42.80	1.1	16,422	0.01%
2019/11/11	1	42.55	0	0.00	42.25	1	16,218	0.01%
2019/11/08	1	42.60	1	42.70	42.70	0	16,126	0.00%
2019/11/07	1.5	43.28	12	43.22	42.90	-10.5	15,987	-0.07%
2019/11/06	24.8	42.63	16	42.81	43.00	8.8	15,346	0.06%
2019/11/05	0	0.00	13	41.26	41.45	-13	14,376	-0.09%
2019/11/04	13	40.39	9	40.74	40.95	4	14,252	0.03%
2019/11/01	9	40.28	0	40.40	40.10	9	14,271	0.06%
2019/10/31	0	40.70	0	0.00	40.30	0	14,303	0.00%
2019/10/29	3	41.10	0	0.00	41.15	3	14,014	0.02%
2019/10/28	1.1	41.09	0	0.00	41.00	1.1	13,915	0.01%
2019/10/25	1	41.15	0	0.00	41.00	1	13,828	0.01%
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/16	0	0.00	8	40.96	41.10	-8	13,435	-0.06%
2019/10/15	3	40.60	0	0.00	40.55	3	13,414	0.02%
2019/10/14	5	40.70	0	0.00	40.65	5	13,459	0.04%
2019/10/08	2.1	40.86	2	40.75	40.50	0.1	13,540	0.00%
2019/10/04	3	40.47	0	0.00	40.60	3	13,625	0.02%
2019/10/03	5	40.35	0	0.00	40.30	5	13,615	0.04%
2019/10/01	1	41.40	0	0.00	41.25	1	13,634	0.01%
2019/09/27	0.1	41.00	20	41.15	40.90	-19.9	13,616	-0.15%
2019/09/24	0	0.00	6	41.50	41.60	-6	14,042	-0.04%
2019/09/23	5	41.15	0	0.00	41.15	5	14,358	0.03%
2019/09/19	0	0.00	3	41.80	41.85	-3	14,570	-0.02%
2019/09/18	0.1	41.70	1	41.65	41.75	-0.9	14,537	-0.01%
2019/09/12	0	0.00	1	41.50	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	1.1	41.31	41.40	-1.1	14,658	-0.01%
2019/09/10	2	41.30	1	41.40	41.40	1	14,594	0.01%
2019/09/09	0.1	40.95	3	40.90	40.95	-2.9	14,497	-0.02%
2019/09/06	7	40.54	6.1	40.71	40.80	0.9	14,462	0.01%
2019/09/05	0	0.00	1	40.40	40.50	-1	14,418	-0.01%
2019/09/03	0.1	40.00	0	0.00	39.80	0.1	14,539	0.00%
2019/09/02	1.1	40.00	0	0.00	39.95	1.1	14,675	0.01%
2019/08/28	0	0.00	1	39.80	39.95	-1	14,763	-0.01%
2019/08/27	1	39.70	114	39.75	39.75	-113	14,766	-0.77%	大賣/鉅額交易
2019/08/26	1	39.50	0	0.00	39.50	1	14,823	0.01%
2019/08/22	2	39.55	0	0.00	39.45	2	14,954	0.01%
2019/08/21	3	39.60	0	0.00	39.50	3	16,263	0.02%
2019/08/20	3	39.75	0	0.00	39.70	3	16,260	0.02%
2019/08/16	7	39.03	0	0.00	39.55	7	16,312	0.04%
2019/08/15	12	39.40	0	0.00	39.35	12	15,763	0.08%
2019/08/13	1	39.80	0	0.00	39.80	1	16,024	0.01%
2019/08/12	1	40.10	26	40.28	40.00	-25	16,218	-0.15%
2019/08/08	0.2	40.10	0	0.00	39.95	0.2	16,545	0.00%
2019/08/07	2	39.73	0	0.00	39.80	2	16,841	0.01%
2019/08/06	5	39.33	0	0.00	39.90	5	17,733	0.03%
2019/08/05	6	39.96	0	0.00	39.95	6	18,089	0.03%
2019/08/02	23	40.06	0	0.00	40.10	23	18,151	0.13%
2019/08/01	2	40.48	0	0.00	40.50	2	18,301	0.01%
2019/07/31	2	40.88	4	41.00	40.80	-2	18,319	-0.01%
2019/07/29	5.1	41.20	0	0.00	41.20	5.1	18,573	0.03%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	3.1	41.21	0.2	41.45	41.40	2.9	19,369	0.01%
2019/07/19	1	41.05	0	0.00	41.05	1	19,374	0.01%
2019/07/15	2	41.65	30	41.70	41.65	-28	18,852	-0.15%
2019/07/12	1	41.70	0	0.00	41.60	1	18,882	0.01%
2019/07/11	0	0.00	6	41.95	41.95	-6	18,952	-0.03%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/05	0	0.00	1	42.40	42.35	-1	19,420	-0.01%
2019/07/04	1.1	42.50	0	0.00	42.50	1.1	19,631	0.01%
2019/07/02	4	42.65	2	42.58	42.65	2	20,241	0.01%
2019/07/01	1	42.00	103	42.55	42.70	-102	20,202	-0.50%	大賣/鉅額交易
2019/06/28	106	43.11	1	43.40	43.00	105	19,887	0.53%	大買/鉅額交易
2019/06/26	2	42.78	14	42.80	42.75	-12	19,534	-0.06%
2019/06/25	0	0.00	2	42.55	42.60	-2	19,924	-0.01%
2019/06/24	0	0.00	5	42.35	42.55	-5	20,254	-0.02%
2019/06/21	0	0.00	10	42.45	42.30	-10	20,370	-0.05%
2019/06/19	0	0.00	11	42.53	42.55	-11	20,644	-0.05%
2019/06/18	1	41.80	1	42.10	42.20	0	20,557	0.00%
2019/06/17	1.1	41.66	0	0.00	41.65	1.1	20,707	0.01%
2019/06/14	7	41.43	0	0.00	41.30	7	21,035	0.03%
2019/06/13	2	41.55	0	0.00	41.65	2	21,109	0.01%
2019/06/12	0	0.00	1	41.85	41.90	-1	21,261	0.00%
2019/06/11	5	41.71	2	41.80	42.10	3	21,226	0.01%
2019/06/10	0	0.00	1	41.40	41.35	-1	20,962	0.00%
2019/06/06	7	40.84	0	0.00	40.75	7	20,938	0.03%
2019/06/05	0.1	41.30	1	41.40	41.10	-0.9	20,946	0.00%
2019/06/04	0	0.00	2	41.50	41.45	-2	20,924	-0.01%
2019/06/03	0	0.00	1	41.05	41.05	-1	20,926	0.00%
2019/05/31	0	0.00	1	40.85	40.80	-1	20,935	0.00%
2019/05/30	2.5	40.54	0	0.00	40.50	2.5	20,823	0.01%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	6	40.35	0	0.00	40.35	6	21,292	0.03%
2019/05/27	0	0.00	10	40.60	40.75	-10	20,084	-0.05%
2019/05/24	14	40.73	0	0.00	40.60	14	20,117	0.07%
2019/05/23	2	40.95	2	40.83	41.00	0	20,017	0.00%
2019/05/22	5	41.03	0	0.00	41.15	5	20,047	0.02%
2019/05/21	5	40.81	2	41.13	41.50	3	20,045	0.01%
2019/05/20	10.2	40.30	0	0.00	40.20	10.2	19,732	0.05%
2019/05/17	35	40.10	0	0.00	40.00	35	19,779	0.18%
2019/05/16	2	40.20	7	40.20	40.00	-5	19,523	-0.03%
2019/05/15	9	40.78	3	41.17	40.95	6	19,277	0.03%
2019/05/14	125	40.23	0	0.00	40.45	125	19,168	0.65%	大買/鉅額交易
2019/05/13	23	42.10	0	0.00	41.95	23	18,279	0.13%
2019/05/10	6	43.50	0	0.00	43.20	6	17,969	0.03%
2019/05/09	6	43.61	9	43.80	43.50	-3	18,064	-0.02%
2019/05/08	3	44.10	5	44.10	44.05	-2	17,820	-0.01%
2019/05/07	10	44.40	0	0.00	44.35	10	17,976	0.06%
2019/05/06	16	44.47	0	0.00	44.50	16	18,096	0.09%
2019/05/03	0	0.00	2	45.40	45.45	-2	17,979	-0.01%
2019/05/02	3	45.32	13	45.27	45.65	-10	17,838	-0.06%
2019/04/30	1	44.70	0	0.00	44.70	1	17,602	0.01%
2019/04/26	10.1	44.45	0	0.00	44.50	10.1	17,852	0.06%
2019/04/23	0.1	44.40	8	44.33	44.35	-7.9	18,909	-0.04%
2019/04/19	2	44.40	0	0.00	44.35	2	19,298	0.01%
2019/04/18	3	44.05	20	44.13	44.20	-17	19,368	-0.09%
2019/04/17	4	44.10	0	0.00	44.10	4	19,526	0.02%
2019/04/15	11	44.30	0	0.00	44.15	11	19,302	0.06%
2019/04/12	3	44.20	0	0.00	44.10	3	19,307	0.02%
2019/04/11	20	44.50	0	0.00	44.15	20	19,349	0.10%
2019/04/10	6.1	44.22	0	0.00	44.20	6.1	19,157	0.03%
2019/04/09	2	44.30	0	0.00	44.30	2	18,921	0.01%
2019/04/08	28	44.36	0	0.00	44.30	28	18,599	0.15%
2019/04/03	0	0.00	2	44.85	44.80	-2	18,081	-0.01%
2019/04/02	0	0.00	2	44.90	44.80	-2	18,020	-0.01%
2019/04/01	12	44.68	1	44.85	44.50	11	18,047	0.06%
2019/03/29	11	44.59	0	0.00	44.95	11	17,832	0.06%
2019/03/28	9	44.07	2	44.05	44.00	7	17,709	0.04%
2019/03/27	12	44.69	0	0.00	44.50	12	17,366	0.07%
2019/03/26	63	45.34	0	0.00	45.25	63	17,108	0.37%
2019/03/25	14	45.35	0	0.00	45.40	14	17,067	0.08%
2019/03/22	31	46.14	0.3	46.20	46.20	30.7	16,893	0.18%
2019/03/21	11	46.61	15	46.63	46.75	-4	16,784	-0.02%
2019/03/20	0	0.00	4	46.81	46.95	-4	16,780	-0.02%
2019/03/19	21	46.59	72	46.63	46.65	-51	16,896	-0.30%
2019/03/18	1	45.80	0	0.00	45.80	1	16,574	0.01%
2019/03/14	10	45.20	2	45.10	45.10	8	16,273	0.05%
2019/03/13	2	45.08	0	0.00	45.15	2	16,385	0.01%
2019/03/12	30	45.05	0	0.00	45.00	30	16,479	0.18%
2019/03/11	2	44.40	7	44.60	44.40	-5	16,510	-0.03%
2019/03/08	23	44.55	1	44.40	44.45	22	16,503	0.13%
2019/03/07	9	44.63	0	0.00	44.65	9	16,730	0.05%
2019/03/04	15	44.22	0	0.00	44.90	15	17,057	0.09%
2019/02/27	0.1	45.40	1	45.05	45.30	-0.9	16,897	-0.01%
2019/02/26	4	45.51	3	45.52	45.50	1	16,689	0.01%
2019/02/22	43	45.11	0	0.00	45.40	43	16,537	0.26%
2019/02/21	9	45.29	7	45.16	45.40	2	16,449	0.01%
2019/02/18	55	44.55	0	0.00	44.40	55	16,200	0.34%
2019/02/15	6	44.33	0	0.00	44.20	6	15,981	0.04%
2019/02/14	68	44.60	10	44.65	44.55	58	15,903	0.36%
2019/02/13	1	44.00	0	0.00	44.30	1	15,657	0.01%
2019/02/11	13	43.68	0	0.00	43.55	13	15,524	0.08%
2019/01/30	24	43.62	0	0.00	43.60	24	15,374	0.16%
2019/01/29	0.1	44.00	0	0.00	43.90	0.1	15,060	0.00%
2019/01/28	13	43.52	0	0.00	43.80	13	14,887	0.09%
2019/01/25	1	43.60	0	0.00	43.50	1	14,644	0.01%
2019/01/24	4	43.58	0	0.00	43.55	4	14,477	0.03%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	6	44.13	7	43.95	44.20	-1	14,399	-0.01%
2019/01/21	2	43.95	0	0.00	43.80	2	14,376	0.01%
2019/01/16	6	43.42	0	0.00	43.60	6	14,322	0.04%
2019/01/15	21	44.01	8	44.40	43.75	13	14,030	0.09%
2019/01/14	12	44.62	0	0.00	44.40	12	13,493	0.09%
2019/01/11	5	45.85	0	0.00	45.55	5	13,412	0.04%
2019/01/10	5.1	45.85	0	0.00	45.85	5.1	13,374	0.04%
2019/01/09	0	0.00	5	45.85	45.95	-5	13,385	-0.04%
2019/01/08	4	45.45	0	0.00	45.15	4	13,203	0.03%
2019/01/07	3	45.30	0	0.00	45.20	3	13,425	0.02%
2019/01/04	8	44.61	0	0.00	44.55	8	13,467	0.06%
2019/01/03	2	45.25	0	0.00	45.15	2	13,852	0.01%
2019/01/02	12	46.40	0	0.00	45.90	12	13,837	0.09%
2018/12/26	9	46.11	0	0.00	46.00	9	14,215	0.06%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/19	2.1	46.96	0	0.00	47.25	2.1	14,318	0.01%
2018/12/18	4	47.25	0	0.00	47.20	4	14,270	0.03%
2018/12/17	1	47.60	0	0.00	47.70	1	14,372	0.01%
2018/12/14	6	47.58	0	0.00	47.55	6	14,530	0.04%
2018/12/13	2	47.88	2	48.05	48.25	0	14,376	0.00%
2018/12/12	14	47.49	15	47.47	47.50	-1	14,310	-0.01%
2018/12/11	2	47.60	1	47.60	47.60	1	13,953	0.01%
2018/12/10	2	47.58	0	0.00	47.60	2	13,959	0.01%
2018/12/06	2	48.05	5	48.15	48.25	-3	14,017	-0.02%
2018/12/05	14	48.31	0	0.00	48.40	14	14,099	0.10%
2018/12/04	1	48.75	0	0.00	48.95	1	14,067	0.01%
2018/11/29	5	48.69	0	0.00	48.55	5	13,686	0.04%
2018/11/28	28	48.73	0	0.00	48.80	28	13,485	0.21%
2018/11/27	15	49.11	0	0.00	49.05	15	13,178	0.11%
2018/11/26	6	49.53	0	0.00	49.55	6	13,145	0.05%
2018/11/23	4.8	49.96	0	0.00	49.95	4.8	12,886	0.04%
2018/11/21	10	50.30	0	0.00	50.20	10	12,886	0.08%
2018/11/20	2	50.30	0	0.00	50.20	2	12,820	0.02%
2018/11/15	2	50.40	0	0.00	50.80	2	12,870	0.02%
2018/11/13	0	0.00	2	49.85	50.20	-2	13,066	-0.02%
2018/11/12	2	50.80	0	0.00	50.80	2	13,061	0.02%
2018/11/09	0	0.00	106	50.97	51.00	-106	13,173	-0.80%	大賣/鉅額交易
2018/11/08	3	50.57	2	50.80	50.90	1	13,006	0.01%
2018/11/07	0	0.00	10	50.00	50.10	-10	12,859	-0.08%
2018/11/05	0	0.00	1	49.60	49.60	-1	12,791	-0.01%
2018/11/01	5	48.70	0	0.00	48.75	5	12,752	0.04%
2018/10/31	4	48.63	0	0.00	49.00	4	12,645	0.03%
2018/10/30	4	48.03	0	0.00	48.35	4	12,477	0.03%
2018/10/29	2	47.20	0	0.00	47.50	2	12,456	0.02%
2018/10/26	112	48.44	1	47.40	47.40	111	12,309	0.90%	大買/鉅額交易
2018/10/23	1	49.30	0	0.00	49.30	1	11,784	0.01%
2018/10/19	10	49.70	0	0.00	50.30	10	11,770	0.08%
2018/10/15	0	0.00	1	50.00	50.00	-1	11,464	-0.01%
2018/10/11	6	50.83	0	0.00	50.10	6	11,086	0.05%
2018/10/02	1	52.20	0	0.00	52.30	1	10,269	0.01%
2018/09/27	0	0.00	1	53.00	52.80	-1	10,592	-0.01%
2018/09/21	0	0.00	17	52.64	52.90	-17	10,960	-0.16%
2018/09/20	0	0.00	2	52.00	52.20	-2	10,889	-0.02%
2018/09/18	10	51.00	0	0.00	50.90	10	11,020	0.09%
2018/09/17	0	0.00	2	51.00	51.20	-2	11,188	-0.02%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	2	50.50	0	0.00	50.50	2	12,101	0.02%
2018/09/10	13	51.08	1	50.90	50.90	12	12,298	0.10%
2018/09/07	4	51.30	1	51.10	51.20	3	12,596	0.02%
2018/09/05	5	52.00	0	0.00	51.80	5	12,909	0.04%
2018/09/04	0	0.00	2	52.30	52.20	-2	13,047	-0.02%
2018/08/31	0	0.00	10	52.10	52.60	-10	13,234	-0.08%
2018/08/21	10	51.50	0	0.00	51.90	10	14,272	0.07%
2018/08/17	0	0.00	5	51.90	51.80	-5	14,160	-0.04%
2018/08/16	7	51.51	0	0.00	51.50	7	14,206	0.05%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	2	52.00	0	0.00	52.00	2	14,288	0.01%
2018/07/31	0	0.00	1	52.70	52.70	-1	15,740	-0.01%
2018/07/18	0	0.00	10	52.40	52.70	-10	16,494	-0.06%
2018/07/11	4	51.15	0	0.00	51.20	4	16,811	0.02%
2018/07/09	0	0.00	5	51.50	51.70	-5	16,654	-0.03%
2018/07/06	5	51.00	0	0.00	51.00	5	16,592	0.03%
2018/07/05	13	51.00	0	0.00	51.40	13	16,507	0.08%
2018/07/04	0.2	51.90	0	0.00	51.90	0.2	16,616	0.00%
2018/07/03	1	52.00	0	0.00	52.10	1	16,535	0.01%
2018/07/02	0.2	53.20	0	0.00	53.20	0.2	16,295	0.00%
2018/06/29	0.2	53.70	1	53.50	53.80	-0.8	16,159	0.00%
2018/06/28	0.2	52.90	1	52.80	53.00	-0.8	15,945	-0.01%
2018/06/27	0.2	52.80	0	0.00	52.80	0.2	15,878	0.00%
2018/06/25	0	0.00	2.2	55.81	55.60	-2.2	15,534	-0.01%
2018/06/22	10	55.70	5	56.00	56.00	5	15,240	0.03%
2018/06/21	1	55.80	0	0.00	55.90	1	15,020	0.01%
2018/06/20	0	0.00	5	55.50	55.50	-5	14,998	-0.03%
2018/06/13	0	0.00	1	55.90	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	0.2	54.90	55.10	-0.2	14,001	0.00%
2018/06/08	0	0.00	5	55.10	55.00	-5	13,857	-0.04%
2018/06/07	3	55.07	1	55.20	55.00	2	13,947	0.01%
2018/06/05	0	0.00	43	54.31	54.30	-43	14,065	-0.31%
2018/06/04	0	0.00	5	53.82	54.00	-5	14,053	-0.04%
2018/06/01	3	53.20	0	0.00	53.50	3	14,024	0.02%
2018/05/31	0	0.00	10	53.70	53.60	-10	13,998	-0.07%
2018/05/30	11.2	53.07	0	0.00	52.90	11.2	13,666	0.08%
2018/05/28	43	53.86	0	0.00	54.10	43	13,620	0.32%
2018/05/23	0	0.00	1	54.20	54.00	-1	13,761	-0.01%
2018/05/22	0	0.00	3	54.80	54.70	-3	13,826	-0.02%
2018/05/21	0.2	54.70	0	0.00	55.00	0.2	14,054	0.00%
2018/05/18	0.2	54.40	0	0.00	54.40	0.2	14,155	0.00%
2018/05/16	0	0.00	2	54.80	54.90	-2	14,261	-0.01%
2018/05/14	0.2	54.70	0	0.00	55.00	0.2	14,737	0.00%
2018/05/11	0.2	54.40	5	54.26	54.60	-4.8	14,736	-0.03%
2018/05/10	0.3	53.30	0	0.00	53.30	0.3	14,429	0.00%
2018/04/30	0	0.00	3	53.77	53.50	-3	14,691	-0.02%
2018/04/27	0	0.00	12	53.40	53.50	-12	14,774	-0.08%
2018/04/26	0	0.00	1	52.60	52.80	-1	14,749	-0.01%
2018/04/25	1	51.70	0	0.00	52.20	1	14,567	0.01%
2018/04/23	0	0.00	3	52.60	52.50	-3	14,523	-0.02%
2018/04/20	0	0.00	2	52.80	52.50	-2	14,625	-0.01%
2018/04/19	2	52.30	1	52.60	52.90	1	14,867	0.01%
2018/04/18	1	51.80	1	52.20	52.00	0	14,751	0.00%
2018/04/17	3	51.77	0	0.00	51.60	3	14,773	0.02%
2018/04/16	7	52.60	0	0.00	52.50	7	15,033	0.05%
2018/04/11	0	0.00	1	53.20	53.30	-1	15,513	-0.01%
2018/04/09	0	0.00	5	52.60	53.00	-5	15,704	-0.03%
2018/04/03	1	51.80	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	55	52.41	52.50	-55	15,982	-0.34%
2018/03/30	50	52.00	0	0.00	51.90	50	16,053	0.31%
2018/03/29	1	52.10	0	0.00	51.80	1	16,036	0.01%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/26	1	52.40	0	0.00	52.80	1	16,064	0.01%
2018/03/23	12	52.60	2	53.00	52.20	10	16,204	0.06%
2018/03/22	11	53.20	3	54.00	53.40	8	16,228	0.05%
2018/03/20	3	53.20	0	0.00	53.20	3	16,284	0.02%
2018/03/16	7	53.17	2	53.90	53.40	5	16,593	0.03%
2018/03/15	2	53.40	0	0.00	53.40	2	16,519	0.01%
2018/03/13	3	53.90	0	0.00	53.90	3	16,660	0.02%
2018/03/12	0	0.00	30	53.82	54.50	-30	16,673	-0.18%
2018/03/09	4	52.00	0	0.00	52.00	4	16,714	0.02%
2018/03/08	5	52.80	0	0.00	52.40	5	17,459	0.03%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/06	12	52.70	0	0.00	52.80	12	18,836	0.06%
2018/03/05	3	52.90	0	0.00	52.60	3	19,210	0.02%
2018/03/02	2	53.10	0	0.00	53.30	2	19,274	0.01%
2018/03/01	0.3	53.90	0	0.00	53.90	0.3	19,367	0.00%
2018/02/26	0.3	54.20	0	0.00	54.30	0.3	19,415	0.00%
2018/02/22	0.2	54.00	0	0.00	54.20	0.2	20,668	0.00%
2018/02/21	0.3	53.90	0	0.00	54.00	0.3	21,958	0.00%
2018/02/07	0	0.00	102	52.41	52.70	-102	21,929	-0.47%	大賣/鉅額交易
2018/02/06	101	51.99	11	52.00	50.80	90	21,788	0.41%	大買/
2018/02/05	1	53.70	0	0.00	54.10	1	21,376	0.00%
2018/01/31	2	53.90	4.8	54.15	54.60	-2.8	21,223	-0.01%
2018/01/30	2	54.90	0	0.00	54.40	2	21,082	0.01%
2018/01/29	103	54.71	100	54.90	55.20	3	21,006	0.01%	大買/
2018/01/25	0	0.00	1	55.60	55.60	-1	20,658	0.00%
2018/01/24	10	55.20	10	55.70	55.70	0	20,570	0.00%
2018/01/23	10	55.60	10	56.30	56.00	0	20,526	0.00%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	2	56.30	55.90	-2	20,836	-0.01%
2018/01/15	2	56.40	2.1	56.39	56.50	-0.1	20,518	0.00%
2018/01/11	0.8	55.10	0	0.00	55.40	0.8	20,202	0.00%
2018/01/10	13	55.72	9	56.26	55.60	4	20,285	0.02%
2018/01/09	0	0.00	10	55.50	55.80	-10	20,010	-0.05%
2018/01/08	10	55.10	10	55.60	55.70	0	20,036	0.00%
2018/01/05	0	0.00	16	55.43	55.70	-16	19,793	-0.08%
2018/01/04	0	0.00	1	55.30	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	6	54.78	55.20	-6	19,635	-0.03%