國泰金 (2882)-富邦-新營券商分點個股進出

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
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
35,927張
產業
上市金融類股
2543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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/30	1.2	50.85	72	50.84	50.50	-70.8	23,517	-0.30%
2024/04/29	22	50.16	16.3	50.26	50.80	5.7	23,098	0.02%
2024/04/26	0	0.00	1	49.10	48.90	-1	22,340	0.00%
2024/04/24	0	0.00	3	49.28	49.25	-3	22,385	-0.01%
2024/04/23	0	0.00	4	48.79	48.75	-4	22,603	-0.02%
2024/04/22	0	0.00	10	48.00	48.40	-10	22,828	-0.04%
2024/04/19	3.6	47.47	0.3	47.32	47.45	3.3	22,753	0.01%
2024/04/17	2.3	47.86	0	0.00	47.90	2.3	22,340	0.01%
2024/04/16	5.3	48.10	0	0.00	47.85	5.3	22,176	0.02%
2024/04/15	0	48.85	4	48.80	48.95	-4	21,808	-0.02%
2024/04/12	4	49.14	0	0.00	49.05	4	21,657	0.02%
2024/04/11	13	49.65	8.5	49.86	49.70	4.5	21,353	0.02%
2024/04/10	8.4	48.88	0	0.00	48.75	8.4	20,845	0.04%
2024/04/09	73	49.03	3.8	49.28	49.45	69.2	20,642	0.34%
2024/04/08	0	0.00	3	48.27	48.35	-3	20,144	-0.01%
2024/04/03	9.6	48.18	3	48.30	48.05	6.6	20,142	0.03%
2024/04/02	4	48.81	1	48.95	48.95	3	20,059	0.02%
2024/04/01	0	0.00	2	49.00	48.95	-2	20,092	-0.01%
2024/03/29	0	48.10	1	48.65	48.65	-1	19,929	0.00%
2024/03/28	0	48.15	0	0.00	48.25	0	19,806	0.00%
2024/03/25	2	47.90	0	0.00	48.10	2	19,822	0.01%
2024/03/22	10	48.47	0.4	48.45	48.55	9.6	19,755	0.05%
2024/03/21	1	48.40	11.1	48.25	48.55	-10.1	19,329	-0.05%
2024/03/20	3	47.57	18.2	47.79	47.50	-15.1	19,083	-0.08%
2024/03/19	4.5	47.63	106.3	47.71	47.75	-101.8	19,384	-0.53%	大賣/鉅額交易
2024/03/18	1	47.50	33	47.42	47.55	-32	19,301	-0.17%
2024/03/15	30	47.70	1	47.65	47.65	29	19,158	0.15%
2024/03/14	11	47.87	28.1	47.99	48.30	-17.1	18,269	-0.09%
2024/03/13	1	46.55	5.1	46.75	46.80	-4.1	17,370	-0.02%
2024/03/12	4	46.13	2	46.30	46.50	2	17,141	0.01%
2024/03/11	111.8	46.13	16	46.13	46.05	95.8	16,726	0.57%	大買/
2024/03/08	3	45.15	7	45.21	45.30	-4	16,215	-0.02%
2024/03/07	0	44.80	0	0.00	44.85	0	15,741	0.00%
2024/03/06	16	44.68	0	0.00	44.55	16	15,652	0.10%
2024/03/04	0	0.00	2.1	44.80	44.65	-2.1	15,905	-0.01%
2024/03/01	1	44.71	1.1	44.76	44.65	-0.1	15,930	0.00%
2024/02/29	0	0.00	2	45.05	45.05	-2	15,994	-0.01%
2024/02/26	1	44.40	0.2	44.45	44.30	0.8	15,576	0.01%
2024/02/23	13.1	44.63	0	0.00	44.45	13.1	15,466	0.08%
2024/02/22	0.2	44.85	1	44.70	44.90	-0.8	15,679	0.00%
2024/02/21	5	44.85	0	0.00	44.75	5	15,691	0.03%
2024/02/20	3	45.00	4	44.98	45.10	-1	15,713	-0.01%
2024/02/19	1	44.90	4	44.95	45.00	-3	15,792	-0.02%
2024/02/16	0	0.00	1.4	44.39	44.55	-1.4	15,816	-0.01%
2024/02/15	2	44.03	7.1	44.23	44.05	-5.1	15,933	-0.03%
2024/02/05	1	43.75	0.4	44.00	43.90	0.7	15,847	0.00%
2024/02/02	1	44.30	0	0.00	44.10	1	15,646	0.01%
2024/01/31	0	0.00	0.3	44.05	44.15	-0.3	15,471	0.00%
2024/01/30	2.2	44.09	0	0.00	43.90	2.2	15,388	0.01%
2024/01/29	0	44.40	0	0.00	44.40	0	15,324	0.00%
2024/01/26	0	0.00	2	44.50	44.50	-2	15,340	-0.01%
2024/01/24	0	0.00	0	44.20	44.20	0	15,325	0.00%
2024/01/22	1	43.85	0	0.00	43.85	1	15,315	0.01%
2024/01/18	7.1	43.25	1	43.30	43.30	6.1	15,132	0.04%
2024/01/17	10.7	43.50	0	0.00	43.30	10.7	14,958	0.07%
2024/01/16	11.8	44.01	0	0.00	44.00	11.8	14,499	0.08%
2024/01/15	0.1	44.70	2	44.50	44.45	-1.9	14,262	-0.01%
2024/01/12	1	44.55	0	0.00	44.50	1	14,417	0.01%
2024/01/11	2	44.50	0	0.00	44.60	2	14,442	0.01%
2024/01/10	1.2	44.72	0	0.00	44.70	1.2	14,537	0.01%
2024/01/09	4	44.90	5	44.90	44.75	-1	14,551	-0.01%
2024/01/08	5	45.25	0	0.00	45.10	5	14,471	0.03%
2024/01/04	3	44.83	0	0.00	44.70	3	14,633	0.02%
2024/01/03	4	44.88	0	0.00	44.95	4	14,958	0.03%
2024/01/02	1	45.35	9	45.40	45.50	-8	14,818	-0.05%
2023/12/28	2	45.45	3	45.75	45.80	-1	15,058	-0.01%
2023/12/27	1	45.50	1	45.45	45.45	0	15,076	0.00%
2023/12/25	1	45.00	0	0.00	44.85	1	15,071	0.01%
2023/12/22	1	44.65	0	0.00	44.65	1	15,129	0.01%
2023/12/21	1	44.65	0	0.00	44.70	1	15,143	0.01%
2023/12/20	5.1	44.88	2	44.90	44.85	3.1	15,167	0.02%
2023/12/19	7.5	44.95	0	0.00	44.90	7.5	15,132	0.05%
2023/12/18	1	45.50	0	0.00	45.50	1	15,242	0.01%
2023/12/15	2	45.80	1	45.85	45.85	1	15,385	0.01%
2023/12/14	2	45.95	9	45.75	45.90	-7	15,090	-0.05%
2023/12/13	3.2	44.67	0	0.00	44.70	3.2	14,626	0.02%
2023/12/12	7.8	44.68	36	44.75	44.75	-28.2	14,668	-0.19%
2023/12/11	1	44.85	1	44.86	44.85	0	14,610	0.00%
2023/12/08	4.7	44.90	0	0.00	44.85	4.7	14,513	0.03%
2023/12/07	43.1	45.00	0.1	45.15	45.00	43	14,380	0.30%
2023/12/06	0	0.00	3	45.65	45.45	-3	14,160	-0.02%
2023/12/05	4	45.53	0	0.00	45.55	4	14,051	0.03%
2023/12/04	2	46.20	0	0.00	46.25	2	13,799	0.01%
2023/11/29	1	45.95	0	0.00	45.75	1	13,300	0.01%
2023/11/28	0	45.85	0	0.00	46.00	0	13,420	0.00%
2023/11/22	1	46.10	0	0.00	46.30	1	13,527	0.01%
2023/11/21	4	46.08	18.6	46.03	46.15	-14.6	13,506	-0.11%
2023/11/17	0	0.00	2	45.90	45.80	-2	13,436	-0.01%
2023/11/16	3	45.55	0	0.00	45.65	3	13,339	0.02%
2023/11/15	0	0.00	2	45.70	45.75	-2	13,178	-0.02%
2023/11/14	0	0.00	1	45.60	45.45	-1	12,979	-0.01%
2023/11/13	1	45.50	0	0.00	45.25	1	12,936	0.01%
2023/11/10	0	45.10	0	0.00	44.95	0	12,999	0.00%
2023/11/09	0	0.00	11	45.01	45.15	-11	13,107	-0.08%
2023/11/06	1	45.50	0.1	45.50	45.35	1	13,650	0.01%
2023/11/03	0	0.00	3.1	45.13	45.35	-3.1	13,730	-0.02%
2023/11/02	0	0.00	5	44.84	44.85	-5	13,962	-0.04%
2023/11/01	0	0.00	6	44.28	44.30	-6	13,947	-0.04%
2023/10/31	2	44.00	0	0.00	43.90	2	14,171	0.01%
2023/10/30	1.3	43.81	0	0.00	43.95	1.3	14,634	0.01%
2023/10/27	0	0.00	3	44.20	44.20	-3	15,080	-0.02%
2023/10/26	8	43.78	0	44.20	43.85	8	15,462	0.05%
2023/10/25	0.1	44.40	1	44.30	44.15	-0.9	15,491	-0.01%
2023/10/24	1	43.90	5	44.00	44.15	-4	15,975	-0.03%
2023/10/23	6	44.22	1	44.05	44.10	5	16,353	0.03%
2023/10/20	6.4	44.20	14	44.80	44.70	-7.7	16,283	-0.05%
2023/10/19	1	45.20	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	21	45.39	45.60	-21	15,992	-0.13%
2023/10/17	2	45.33	1	45.25	45.25	1	15,862	0.01%
2023/10/16	0	0.00	1	45.35	45.50	-1	16,036	-0.01%
2023/10/13	1	45.55	0	0.00	45.30	1	16,348	0.01%
2023/10/12	0	45.75	2	45.85	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	17.2	45.53	45.95	-17.2	16,466	-0.10%
2023/10/06	8	44.25	7	44.48	44.55	1	16,194	0.01%
2023/10/05	4	43.90	2	44.10	44.05	2	16,381	0.01%
2023/10/04	13.1	43.70	0	0.00	43.55	13.1	16,486	0.08%
2023/10/03	4	44.15	0	0.00	44.00	4	16,314	0.02%
2023/09/26	5	44.58	2	44.40	44.45	3	16,547	0.02%
2023/09/25	1	44.85	0	0.00	44.85	1	16,456	0.01%
2023/09/22	7	44.79	0	0.00	44.70	7	16,512	0.04%
2023/09/21	14.5	45.04	0	0.00	44.90	14.5	16,526	0.09%
2023/09/20	1	45.75	0	0.00	45.70	1	16,348	0.01%
2023/09/19	1	46.35	0	0.00	46.35	1	16,310	0.01%
2023/09/18	0	0.00	0.1	46.60	46.40	-0.1	16,393	0.00%
2023/09/15	0.2	46.75	0	0.00	46.65	0.2	16,421	0.00%
2023/09/14	3	46.75	0	0.00	46.90	3	16,289	0.02%
2023/09/13	0	46.55	3	46.60	46.75	-3	16,345	-0.02%
2023/09/12	0	46.35	0	0.00	46.65	0	16,622	0.00%
2023/09/11	0	46.15	1.5	46.27	46.55	-1.5	16,620	-0.01%
2023/09/08	1	46.20	0	0.00	46.30	1	16,744	0.01%
2023/09/07	2	45.65	0	0.00	45.70	2	17,001	0.01%
2023/09/06	2	45.83	0	0.00	45.80	2	17,246	0.01%
2023/09/04	1	46.50	0	0.00	46.65	1	17,791	0.01%
2023/09/01	1	46.60	4	46.40	46.60	-3	18,058	-0.02%
2023/08/31	0	45.70	0	0.00	45.60	0	17,967	0.00%
2023/08/30	3.4	45.99	0	0.00	46.10	3.4	18,138	0.02%
2023/08/29	0.7	45.60	2	45.80	46.05	-1.3	18,240	-0.01%
2023/08/28	0	0.00	2.1	45.27	45.40	-2.1	18,361	-0.01%
2023/08/25	0.4	44.60	0	0.00	44.50	0.4	19,481	0.00%
2023/08/24	5.2	44.45	0	0.00	44.65	5.2	19,716	0.03%
2023/08/23	2.1	44.82	0	0.00	44.70	2.1	20,015	0.01%
2023/08/22	2	45.10	0	0.00	45.00	2	20,119	0.01%
2023/08/21	0	45.30	0	0.00	45.40	0	20,286	0.00%
2023/08/18	0	45.21	1	45.30	45.20	-1	20,446	0.00%
2023/08/17	0	44.80	4	45.10	45.30	-4	20,594	-0.02%
2023/08/16	1	45.10	4	44.98	45.10	-3	20,645	-0.01%
2023/08/15	2.1	45.38	0	0.00	45.40	2.1	21,046	0.01%
2023/08/14	5.7	45.17	0	0.00	45.40	5.7	21,344	0.03%
2023/08/11	1	46.79	0	0.00	46.45	1	21,395	0.00%
2023/08/10	0	0.00	2	46.45	46.60	-2	21,437	-0.01%
2023/08/09	5	46.49	0.4	46.50	46.45	4.6	21,514	0.02%
2023/08/08	2	46.95	3	46.92	47.05	-1	21,727	0.00%
2023/08/07	10	46.50	8	46.45	46.45	2	21,777	0.01%
2023/08/04	2	46.35	1	46.35	46.30	1	21,795	0.00%
2023/08/02	9.1	46.21	1	46.45	46.20	8.1	21,721	0.04%
2023/08/01	3	47.02	8.2	46.74	47.25	-5.2	21,359	-0.02%
2023/07/31	2	46.14	0	0.00	45.75	2	20,808	0.01%
2023/07/28	0	45.55	0.1	45.70	45.75	0	20,486	0.00%
2023/07/27	2	45.95	6.4	45.93	46.00	-4.4	20,452	-0.02%
2023/07/26	1	45.25	25.1	45.30	45.35	-24.1	20,136	-0.12%
2023/07/25	0.2	44.30	3	44.47	44.55	-2.8	19,903	-0.01%
2023/07/21	2	44.40	0	0.00	44.40	2	20,007	0.01%
2023/07/20	0	44.65	1	44.75	44.75	-1	20,025	0.00%
2023/07/19	8	44.46	0	0.00	44.50	8	19,914	0.04%
2023/07/18	3	44.97	3	45.12	45.05	0	19,807	0.00%
2023/07/17	0	44.70	7	44.60	45.00	-7	19,538	-0.04%
2023/07/14	0	0.00	1	44.00	44.10	-1	19,244	-0.01%
2023/07/13	0.2	43.87	4	43.94	43.60	-3.9	19,219	-0.02%
2023/07/12	0	0.00	4	43.94	44.00	-4	19,104	-0.02%
2023/07/11	4	43.60	9	43.60	43.60	-5	19,068	-0.03%
2023/07/10	0	0.00	4	42.76	42.65	-4	19,014	-0.02%
2023/07/07	8	42.11	0	0.00	42.25	8	18,995	0.04%
2023/07/06	5.6	42.69	0	0.00	42.50	5.6	18,948	0.03%
2023/07/05	1	43.35	1	43.40	43.20	0	18,679	0.00%
2023/07/04	1	43.20	0	0.00	43.05	1	18,804	0.01%
2023/07/03	0.1	43.40	0	0.00	43.30	0.1	18,884	0.00%
2023/06/30	2	43.28	0	0.00	43.15	2	19,065	0.01%
2023/06/29	3	43.43	3	43.70	43.40	0	19,023	0.00%
2023/06/28	3	43.52	1	43.70	43.65	2	18,959	0.01%
2023/06/27	0.1	44.05	2	44.15	44.15	-1.9	18,865	-0.01%
2023/06/26	1	44.10	0	0.00	44.05	1	18,810	0.01%
2023/06/21	0	0.00	2	44.43	44.40	-2	18,796	-0.01%
2023/06/19	5.3	43.81	0	0.00	43.90	5.3	19,245	0.03%
2023/06/16	4	44.10	0	0.00	43.90	4	19,296	0.02%
2023/06/15	1	44.20	0	0.00	44.35	1	19,510	0.01%
2023/06/14	2	44.48	3	44.45	44.60	-1	19,815	-0.01%
2023/06/13	6	44.06	0	0.00	44.10	6	20,165	0.03%
2023/06/12	7.3	44.35	0	0.00	44.05	7.3	20,040	0.04%
2023/06/09	2	44.45	1	44.55	44.60	1	20,220	0.00%
2023/06/08	11	44.77	0	0.00	44.60	11	20,265	0.05%
2023/06/06	0	0.00	1	45.35	45.25	-1	20,210	0.00%
2023/06/05	2	45.45	11	45.25	45.25	-9	20,213	-0.04%
2023/06/02	3	44.25	3.1	44.32	44.45	-0.1	19,891	0.00%
2023/06/01	6.4	44.02	0	0.00	44.00	6.4	19,911	0.03%
2023/05/31	3	44.43	2	44.85	44.30	1	19,733	0.01%
2023/05/30	5	44.70	0	0.00	44.50	5	18,585	0.03%
2023/05/29	2	45.15	9	45.06	44.75	-7	18,760	-0.04%
2023/05/26	2	43.95	0	0.00	43.90	2	18,509	0.01%
2023/05/25	5	44.26	1	44.25	44.05	4	18,466	0.02%
2023/05/24	6	44.38	1	44.80	44.80	5	18,428	0.03%
2023/05/23	1	44.80	16	45.15	44.80	-15	18,451	-0.08%
2023/05/22	2	45.20	0.5	45.30	45.15	1.5	18,615	0.01%
2023/05/19	1	45.05	6	44.95	45.15	-5	18,867	-0.03%
2023/05/18	1	44.40	3.1	44.24	44.40	-2.1	18,393	-0.01%
2023/05/17	0	43.60	6.2	43.87	43.95	-6.2	18,294	-0.03%
2023/05/16	0	0.00	5.1	43.59	43.60	-5.1	18,227	-0.03%
2023/05/15	1	42.50	18.4	43.15	43.35	-17.4	18,107	-0.10%
2023/05/12	11	43.01	0	0.00	42.65	11	18,034	0.06%
2023/05/11	0	0.00	12.3	43.60	43.70	-12.3	17,729	-0.07%
2023/05/10	5	43.03	0	0.00	43.05	5	17,471	0.03%
2023/05/09	0	0.00	8	43.31	43.50	-8	17,476	-0.05%
2023/05/08	0	0.00	1	42.95	43.05	-1	17,565	-0.01%
2023/05/05	0	0.00	1	42.50	42.65	-1	17,742	-0.01%
2023/05/03	1.5	42.37	0	0.00	42.40	1.5	18,694	0.01%
2023/05/02	3	42.05	1	42.50	42.50	2	19,081	0.01%
2023/04/28	0	0.00	6	42.20	42.45	-6	19,559	-0.03%
2023/04/27	1	42.05	0	0.00	42.25	1	19,728	0.01%
2023/04/26	0	0.00	10	42.40	42.35	-10	19,928	-0.05%
2023/04/25	2	42.58	1	42.95	42.60	1	20,081	0.00%
2023/04/24	1	42.55	0	0.00	42.65	1	20,163	0.00%
2023/04/21	2	42.50	0	0.00	42.70	2	20,326	0.01%
2023/04/20	0	0.00	2.1	42.60	42.95	-2.1	20,474	-0.01%
2023/04/19	1	42.95	0	0.00	42.75	1	21,138	0.00%
2023/04/18	1	42.95	0.1	43.05	43.10	0.9	21,287	0.00%
2023/04/17	0	43.10	5	43.08	43.20	-5	21,528	-0.02%
2023/04/14	0	0.00	13	42.70	43.15	-13	21,676	-0.06%
2023/04/13	3	42.63	1	42.85	42.60	2	21,991	0.01%
2023/04/12	0	0.00	3	42.87	42.95	-3	23,366	-0.01%
2023/04/11	0	0.00	1	42.60	42.65	-1	23,436	0.00%
2023/04/10	0.1	42.50	0	0.00	42.55	0.1	23,472	0.00%
2023/04/07	2	42.25	7	42.23	42.25	-5	23,431	-0.02%
2023/04/06	0.1	42.00	0	0.00	42.00	0.1	23,302	0.00%
2023/03/31	2	41.65	0	0.00	41.80	2	23,594	0.01%
2023/03/30	2	41.50	10.7	41.65	41.60	-8.7	23,594	-0.04%
2023/03/29	2	41.63	1	41.75	41.85	1	23,677	0.00%
2023/03/27	5	41.18	2.1	41.37	41.35	2.9	24,166	0.01%
2023/03/24	5	41.35	0	0.00	41.30	5	24,527	0.02%
2023/03/23	1	41.00	0.2	41.25	41.55	0.8	24,585	0.00%
2023/03/22	2	41.05	2	41.23	41.35	0	24,551	0.00%
2023/03/21	2.1	40.76	10	40.75	40.75	-7.9	24,426	-0.03%
2023/03/20	15.4	40.26	50	40.20	40.20	-34.7	24,598	-0.14%
2023/03/17	2	40.75	5	41.05	41.00	-3	24,387	-0.01%
2023/03/16	15.4	40.68	11	40.75	40.50	4.4	24,373	0.02%
2023/03/15	1.7	41.84	4	41.80	41.50	-2.3	24,276	-0.01%
2023/03/14	15.1	41.58	10	41.75	41.55	5.1	24,661	0.02%
2023/03/13	0.2	42.40	1	42.25	42.30	-0.9	24,935	0.00%
2023/03/10	67.1	42.87	17	42.68	42.70	50.1	25,078	0.20%
2023/03/09	0	0.00	9	43.63	43.65	-9	25,129	-0.04%
2023/03/08	0.1	43.44	0	0.00	43.75	0.1	25,940	0.00%
2023/03/07	0	43.70	2	43.78	43.75	-2	26,525	-0.01%
2023/03/06	10	43.75	13.8	43.58	43.60	-3.8	26,702	-0.01%
2023/03/03	6	42.94	7	42.95	42.90	-1	26,792	0.00%
2023/03/02	2	42.65	2	43.13	43.00	0	26,977	0.00%
2023/03/01	8	42.82	0	0.00	42.75	8	27,137	0.03%
2023/02/24	0	0.00	7	43.43	43.45	-7	26,962	-0.03%
2023/02/23	1	43.35	5	43.40	43.30	-4	26,909	-0.01%
2023/02/22	17	43.31	0	0.00	43.35	17	26,842	0.06%
2023/02/21	7.1	43.77	0.4	43.85	43.85	6.7	26,799	0.02%
2023/02/20	21	44.31	5.6	44.23	44.45	15.4	26,879	0.06%
2023/02/17	4	43.79	22	43.88	44.00	-18	26,840	-0.07%
2023/02/16	1	43.00	4.2	43.05	43.05	-3.2	26,950	-0.01%
2023/02/15	3.3	43.04	5	43.12	42.95	-1.7	27,722	-0.01%
2023/02/14	3	43.52	2	43.45	43.60	1	27,665	0.00%
2023/02/13	0	0.00	4	42.55	42.90	-4	27,674	-0.01%
2023/02/10	0	0.00	6	42.52	42.65	-6	27,777	-0.02%
2023/02/09	1.6	42.67	0	0.00	42.60	1.6	27,815	0.01%
2023/02/08	10	42.85	0	0.00	42.85	10	27,871	0.04%
2023/02/07	2	42.80	2.3	42.95	42.80	-0.3	27,990	0.00%
2023/02/06	1.2	42.83	6	42.76	42.65	-4.8	28,020	-0.02%
2023/02/03	5	43.61	0	43.50	43.30	5	27,859	0.02%
2023/02/02	7.5	44.02	92.2	44.00	44.05	-84.7	27,739	-0.31%
2023/02/01	1	42.70	11	42.86	43.00	-10	27,346	-0.04%
2023/01/31	4	42.66	0	0.00	42.55	4	27,273	0.01%
2023/01/30	1.1	42.64	9	42.66	42.70	-8	27,171	-0.03%
2023/01/17	70.5	41.95	1	42.00	42.00	69.5	26,752	0.26%
2023/01/16	0	0.00	12	41.93	41.75	-12	26,590	-0.05%
2023/01/13	5	42.20	9	41.93	41.80	-4	27,003	-0.01%
2023/01/12	0.2	41.67	8.7	41.79	41.70	-8.4	27,100	-0.03%
2023/01/11	6	41.45	12	41.56	41.40	-6	27,226	-0.02%
2023/01/10	3	41.57	0	0.00	41.70	3	27,398	0.01%
2023/01/09	0	0.00	14.2	41.86	42.00	-14.2	27,590	-0.05%
2023/01/06	10	40.28	9.9	40.49	40.75	0.1	27,378	0.00%
2023/01/05	1	40.32	0.1	40.20	40.25	0.9	28,347	0.00%
2023/01/04	3.4	39.97	8.2	40.02	39.95	-4.9	28,290	-0.02%
2023/01/03	2	39.95	5.1	39.88	39.95	-3.1	28,532	-0.01%
2022/12/30	13.9	39.82	42	39.93	40.00	-28	28,201	-0.10%
2022/12/29	1	40.25	0	0.00	40.10	1	26,812	0.00%
2022/12/28	0.1	40.85	0	0.00	40.65	0.1	27,146	0.00%
2022/12/27	2	41.05	0	0.00	41.15	2	27,356	0.01%
2022/12/26	1	41.05	0	0.00	41.00	1	27,657	0.00%
2022/12/23	2	41.15	8.6	41.01	41.15	-6.6	28,154	-0.02%
2022/12/22	10	40.30	8.1	40.01	40.40	2	28,137	0.01%
2022/12/21	16	39.99	25.1	40.00	40.00	-9.1	28,540	-0.03%
2022/12/20	0	40.00	0	0.00	40.15	0	28,645	0.00%
2022/12/19	3.3	40.24	8	40.29	40.15	-4.7	28,562	-0.02%
2022/12/16	5.4	40.21	3	40.20	40.20	2.4	28,483	0.01%
2022/12/15	4.1	40.59	9	40.70	40.60	-4.9	28,536	-0.02%
2022/12/14	3.1	40.89	0	0.00	40.90	3.1	28,476	0.01%
2022/12/13	2.4	41.09	1	41.35	40.95	1.4	28,389	0.00%
2022/12/12	28.1	40.30	2	41.03	41.00	26.1	28,282	0.09%
2022/12/09	3	40.92	9	41.03	41.10	-6	28,268	-0.02%
2022/12/08	4.4	40.89	0	0.00	40.75	4.4	28,141	0.02%
2022/12/07	2.3	41.40	1	42.00	41.40	1.3	28,225	0.00%
2022/12/06	14	42.03	3	42.23	41.40	11	28,216	0.04%
2022/12/05	14.7	42.92	3	42.85	42.85	11.7	27,965	0.04%
2022/12/02	0.8	44.06	8	43.93	44.00	-7.3	27,585	-0.03%
2022/12/01	13	44.17	1	44.40	44.15	12	27,673	0.04%
2022/11/30	6.1	43.54	16.5	43.81	43.55	-10.5	27,240	-0.04%
2022/11/29	14	43.33	5	42.92	43.45	9	26,436	0.03%
2022/11/28	3.3	41.85	0	0.00	42.00	3.3	26,038	0.01%
2022/11/25	0	0.00	2	42.73	42.55	-2	26,098	-0.01%
2022/11/24	5.1	42.85	1	42.80	42.55	4.1	26,129	0.02%
2022/11/23	1.1	42.69	18.8	42.65	42.75	-17.7	26,779	-0.07%
2022/11/22	2.3	41.51	4	42.00	42.20	-1.7	26,833	-0.01%
2022/11/21	4.5	41.96	0	0.00	42.10	4.5	26,610	0.02%
2022/11/18	4	41.75	0	0.00	41.90	4	26,485	0.02%
2022/11/17	0.1	41.35	0	0.00	41.55	0.1	26,412	0.00%
2022/11/16	2.3	42.00	5	41.85	41.70	-2.7	26,379	-0.01%
2022/11/15	3.2	42.26	0	0.00	42.40	3.2	26,222	0.01%
2022/11/14	4.1	41.78	2	42.00	41.75	2.1	25,892	0.01%
2022/11/11	0	41.85	16.8	41.36	41.90	-16.8	25,414	-0.07%
2022/11/10	9.2	39.71	4	39.80	39.65	5.2	24,727	0.02%
2022/11/09	0	0.00	25.2	40.09	40.15	-25.2	24,595	-0.10%
2022/11/08	3	39.60	2.3	39.81	39.70	0.8	24,398	0.00%
2022/11/07	5	39.40	2	39.40	39.55	3	24,294	0.01%
2022/11/03	4.1	38.32	23	38.65	38.85	-18.9	24,406	-0.08%
2022/11/02	0	0.00	6	38.40	38.50	-6	24,309	-0.02%
2022/11/01	2	38.13	0	0.00	38.10	2	24,291	0.01%
2022/10/31	2	38.00	2.4	38.05	37.80	-0.3	24,394	0.00%
2022/10/28	18.1	38.19	1	38.15	38.25	17.1	24,292	0.07%
2022/10/26	2	38.62	8	38.05	38.50	-6	24,305	-0.02%
2022/10/25	0	0.00	5	37.51	37.50	-5	24,108	-0.02%
2022/10/24	5	37.14	2	37.28	37.00	3	24,068	0.01%
2022/10/21	28.2	36.70	10	36.78	36.55	18.2	24,012	0.08%
2022/10/20	10	37.39	34	37.65	37.85	-24	23,418	-0.10%
2022/10/19	1.5	38.13	0	0.00	38.30	1.5	23,093	0.01%
2022/10/18	4	38.18	1	38.20	38.15	3	22,896	0.01%
2022/10/17	2.2	36.95	2	36.90	37.65	0.2	22,912	0.00%
2022/10/14	2.1	38.11	0	0.00	37.65	2.1	22,757	0.01%
2022/10/13	38.4	38.26	5	37.50	37.45	33.4	22,489	0.15%
2022/10/12	4	39.15	4	39.74	39.55	0	21,438	0.00%
2022/10/11	3	39.68	32	39.66	39.60	-29	21,428	-0.14%
2022/10/07	5	40.79	1	40.75	40.50	4	21,263	0.02%
2022/10/06	3	40.72	3	40.70	40.80	0	21,251	0.00%
2022/10/05	8	40.62	4.2	40.57	40.75	3.8	21,353	0.02%
2022/10/04	2	39.55	3	39.50	39.55	-1	21,088	0.00%
2022/10/03	4.2	39.08	0	0.00	39.00	4.2	20,804	0.02%
2022/09/30	5.1	39.74	0	0.00	39.95	5.1	20,796	0.02%
2022/09/29	2	39.88	0	0.00	40.15	2	20,805	0.01%
2022/09/28	25.2	39.96	2	40.55	39.80	23.2	20,810	0.11%
2022/09/27	4.1	41.10	0	0.00	40.95	4.1	20,639	0.02%
2022/09/26	10.1	41.38	2	41.45	41.50	8.1	21,366	0.04%
2022/09/23	4.1	41.93	2	42.10	42.10	2.1	21,834	0.01%
2022/09/22	4.3	41.51	0	0.00	41.65	4.3	22,219	0.02%
2022/09/21	4	42.71	0	0.00	42.55	4	22,120	0.02%
2022/09/19	0	42.90	0	0.00	42.75	0	22,164	0.00%
2022/09/16	0	42.85	0	0.00	42.80	0	22,159	0.00%
2022/09/15	0	0.00	1	42.70	43.10	-1	22,064	0.00%
2022/09/14	15.4	42.78	0	0.00	42.85	15.4	22,111	0.07%
2022/09/13	1.3	43.92	0	0.00	43.65	1.3	22,175	0.01%
2022/09/12	0	0.00	6	43.91	44.05	-6	22,134	-0.03%
2022/09/08	3	43.12	0	0.00	43.15	3	22,224	0.01%
2022/09/07	10.3	43.46	1	43.10	43.15	9.3	22,064	0.04%
2022/09/06	1	44.25	2	44.45	44.25	-1	21,669	0.00%
2022/09/05	4	44.12	1	44.20	44.05	3	21,726	0.01%
2022/09/02	3	44.10	0	0.00	44.05	3	21,799	0.01%
2022/09/01	3.1	44.06	3	44.30	44.55	0.1	21,565	0.00%
2022/08/31	4.1	44.53	5	44.40	44.55	-0.9	21,355	0.00%
2022/08/30	10.6	44.76	2	44.50	44.45	8.6	21,176	0.04%
2022/08/29	10.2	45.45	3	45.63	45.60	7.2	20,453	0.03%
2022/08/26	1	46.80	0	0.00	46.75	1	20,276	0.00%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	3.1	47.00	0	0.00	46.85	3.1	21,431	0.01%
2022/08/18	0	0.00	1	47.10	47.25	-1	22,138	0.00%
2022/08/16	3	47.22	4	47.18	47.10	-1	22,832	0.00%
2022/08/15	2	47.30	0	0.00	47.30	2	22,986	0.01%
2022/08/12	0	0.00	2	47.20	47.25	-2	23,091	-0.01%
2022/08/11	2.1	46.93	3	46.72	47.20	-0.9	23,318	0.00%
2022/08/10	5	46.12	2	46.25	46.40	3	23,541	0.01%
2022/08/09	1	46.20	0	0.00	46.10	1	23,832	0.00%
2022/08/08	0	0.00	8	45.75	46.15	-8	24,081	-0.03%
2022/08/05	0	0.00	1	45.70	45.75	-1	24,454	0.00%
2022/08/04	2	44.78	10	44.70	44.85	-8	24,900	-0.03%
2022/08/03	0	44.90	0	0.00	44.95	0	25,328	0.00%
2022/08/02	4.1	44.65	5	44.86	44.85	-1	25,763	0.00%
2022/08/01	7	45.30	0.1	45.70	45.45	6.9	25,797	0.03%
2022/07/29	1.1	45.56	0	0.00	45.50	1.1	25,923	0.00%
2022/07/28	2	45.60	2	45.45	45.80	0	26,137	0.00%
2022/07/27	0	45.20	0	0.00	45.25	0	26,025	0.00%
2022/07/26	1	45.50	1	45.60	45.60	0	25,939	0.00%
2022/07/25	1	44.90	0	0.00	45.55	1	25,920	0.00%
2022/07/22	1	44.95	0	0.00	45.00	1	26,096	0.00%
2022/07/21	1	44.25	1	44.60	45.05	0	25,997	0.00%
2022/07/20	3	45.60	1	45.50	44.90	2	25,840	0.01%
2022/07/19	2	44.95	0	0.00	44.95	2	25,852	0.01%
2022/07/18	0	0.00	1	44.50	45.20	-1	25,908	0.00%
2022/07/15	2.4	44.20	2	44.53	44.15	0.4	25,818	0.00%
2022/07/14	2	45.18	0	0.00	45.00	2	25,713	0.01%
2022/07/13	3	45.27	0.1	45.45	45.50	2.9	25,681	0.01%
2022/07/12	1	44.58	3	43.87	43.80	-2	25,547	-0.01%
2022/07/11	0	0.00	12	45.15	45.05	-12	25,405	-0.05%
2022/07/08	18	44.85	3	45.17	44.80	15	25,391	0.06%
2022/07/07	10	44.93	6	45.18	45.05	4	25,204	0.02%
2022/07/06	10.1	45.22	0.1	46.20	44.95	10	24,767	0.04%
2022/07/05	2.2	46.63	4	46.70	46.75	-1.8	24,464	-0.01%
2022/07/04	7	45.47	1	45.80	45.50	6	24,130	0.02%
2022/07/01	34.1	50.11	16	50.06	49.70	18.1	23,435	0.08%
2022/06/30	5	51.48	8	51.20	50.90	-3	22,938	-0.01%
2022/06/28	0	0.00	1	53.90	53.80	-1	22,282	0.00%
2022/06/27	0.1	53.80	0	0.00	53.50	0.1	22,246	0.00%
2022/06/24	1	53.70	0	0.00	53.40	1	22,146	0.00%
2022/06/23	2	52.70	7	52.89	53.00	-5	22,070	-0.02%
2022/06/22	0	0.00	1	54.00	53.00	-1	21,859	0.00%
2022/06/21	9	54.26	7	54.17	54.20	2	21,818	0.01%
2022/06/20	1	51.90	0	0.00	51.80	1	21,646	0.00%
2022/06/17	2	52.90	2	52.90	53.00	0	21,328	0.00%
2022/06/16	2	54.60	0	0.00	53.70	2	21,114	0.01%
2022/06/14	2	53.70	0	0.00	53.40	2	21,655	0.01%
2022/06/13	1	53.30	0	0.00	53.80	1	21,737	0.00%
2022/06/10	0	0.00	4	54.80	54.80	-4	21,637	-0.02%
2022/06/08	0.1	54.90	22	55.17	54.80	-21.9	21,644	-0.10%
2022/06/07	20	54.80	0	0.00	54.80	20	21,762	0.09%
2022/06/06	3	54.76	6	54.52	54.80	-3	21,784	-0.01%
2022/06/02	1.1	54.46	0	0.00	54.50	1.1	22,417	0.00%
2022/06/01	8	55.05	1	55.00	54.70	7	22,979	0.03%
2022/05/31	0	0.00	2	54.30	55.70	-2	22,896	-0.01%
2022/05/30	3	53.40	4	53.93	54.00	-1	22,429	0.00%
2022/05/27	2.1	52.61	6	52.60	52.60	-3.9	22,288	-0.02%
2022/05/26	2.5	51.85	2	51.90	51.50	0.5	22,215	0.00%
2022/05/25	10.1	51.04	2	51.40	51.40	8.1	22,592	0.04%
2022/05/24	1	52.11	10	52.10	52.00	-9	22,536	-0.04%
2022/05/23	11	52.33	0.1	52.70	52.30	11	22,330	0.05%
2022/05/20	1.1	53.21	1	53.40	52.90	0.1	22,422	0.00%
2022/05/19	3.1	52.84	5	53.00	52.70	-1.9	22,386	-0.01%
2022/05/18	11.2	52.78	20	53.79	54.10	-8.9	22,267	-0.04%
2022/05/17	4.1	52.61	2	53.20	52.60	2.1	22,037	0.01%
2022/05/16	8	53.14	1	54.60	53.20	7	21,829	0.03%
2022/05/13	3	54.03	8	54.64	54.30	-5	21,687	-0.02%
2022/05/12	6	55.13	7	55.01	54.10	-1	21,631	0.00%
2022/05/11	3.1	56.73	0	0.00	56.20	3.1	21,071	0.01%
2022/05/10	2	57.75	0	0.00	58.00	2	20,754	0.01%
2022/05/09	19.1	59.02	0	0.00	58.70	19.1	20,458	0.09%
2022/05/06	2.1	60.96	3	61.13	61.20	-0.9	20,385	0.00%
2022/05/05	4	62.33	2	62.80	62.30	2	20,764	0.01%
2022/05/04	0.1	62.50	3	62.90	62.90	-2.9	20,627	-0.01%
2022/05/03	0.1	62.10	0	0.00	62.30	0.1	21,465	0.00%
2022/04/29	5	62.40	4	62.30	62.50	1	21,850	0.00%
2022/04/28	1	61.50	1.7	62.27	62.10	-0.7	22,381	0.00%
2022/04/27	1.1	62.62	0	0.00	62.00	1.1	22,558	0.00%
2022/04/26	1	63.70	0	0.00	64.00	1	22,855	0.00%
2022/04/25	1	63.20	2	63.20	63.80	-1	23,163	0.00%
2022/04/22	0	0.00	1	63.30	64.20	-1	23,431	0.00%
2022/04/21	0	63.40	5	63.54	63.90	-5	24,414	-0.02%
2022/04/20	0	0.00	4	63.30	63.90	-4	25,839	-0.02%
2022/04/18	0.2	63.21	0	0.00	62.80	0.2	27,777	0.00%
2022/04/15	0	64.20	2	64.10	64.00	-2	27,751	-0.01%
2022/04/14	4	64.75	2	65.10	64.70	2	27,884	0.01%
2022/04/13	0	0.00	5	65.26	65.40	-5	27,974	-0.02%
2022/04/12	0	64.45	2	64.70	64.90	-2	27,981	-0.01%
2022/04/11	0.1	64.90	0	0.00	64.80	0.1	28,013	0.00%
2022/04/08	6	64.80	1	64.70	65.00	5	28,067	0.02%
2022/04/07	5.1	64.72	5	64.78	64.80	0.1	28,116	0.00%
2022/04/06	3.2	65.22	4.1	65.27	65.50	-1	28,488	0.00%
2022/04/01	2	64.80	2	64.85	65.00	0	28,650	0.00%
2022/03/31	0	0.00	1	64.50	64.50	-1	28,580	0.00%
2022/03/30	1	64.20	0.2	64.20	64.40	0.8	28,688	0.00%
2022/03/29	0	0.00	1	63.90	63.80	-1	28,632	0.00%
2022/03/28	0.1	63.00	0	0.00	63.30	0.1	28,632	0.00%
2022/03/25	0.1	63.80	11	63.59	63.50	-11	28,679	-0.04%
2022/03/24	11.3	64.00	0	0.00	64.30	11.3	28,745	0.04%
2022/03/23	3	64.70	2	64.70	64.80	1	28,715	0.00%
2022/03/22	0.3	63.45	1	63.31	63.60	-0.8	28,460	0.00%
2022/03/21	0.1	63.21	0	0.00	63.60	0.1	28,562	0.00%
2022/03/18	0.1	63.20	0	0.00	63.30	0.1	28,550	0.00%
2022/03/17	1.2	63.07	3	63.17	63.10	-1.8	28,392	-0.01%
2022/03/15	0	0.00	7	61.00	61.30	-7	27,888	-0.03%
2022/03/14	0	0.00	1.1	61.30	61.20	-1.1	27,942	0.00%
2022/03/11	0.1	60.22	0	0.00	60.30	0.1	28,019	0.00%
2022/03/10	1	60.50	1	60.20	60.30	0	28,069	0.00%
2022/03/09	0	0.00	1	59.10	59.00	-1	27,951	0.00%
2022/03/08	1.2	58.28	51	58.44	58.50	-49.8	27,980	-0.18%
2022/03/07	4.3	59.22	9.5	59.14	59.40	-5.2	27,493	-0.02%
2022/03/04	3.1	61.28	3	61.40	61.20	0.1	27,369	0.00%
2022/03/02	1	61.91	0	0.00	62.00	1	28,000	0.00%
2022/03/01	5	62.20	10	61.80	62.60	-5	28,021	-0.02%
2022/02/25	7.1	62.19	1	62.50	62.30	6.1	27,836	0.02%
2022/02/24	7.1	63.02	2	63.15	63.00	5.1	27,194	0.02%
2022/02/23	0	0.00	1	63.80	63.70	-1	26,972	0.00%
2022/02/22	12.1	63.68	0	0.00	63.70	12.1	27,302	0.04%
2022/02/21	4	64.38	1	64.60	64.60	3	27,870	0.01%
2022/02/18	6.1	64.37	1	64.50	64.60	5.1	28,908	0.02%
2022/02/17	2.1	64.61	3	64.77	64.70	-1	28,921	0.00%
2022/02/16	2	64.75	0	0.00	64.80	2	29,058	0.01%
2022/02/15	5.2	64.50	21	64.51	64.30	-15.8	29,080	-0.05%
2022/02/14	10.1	63.89	2	64.20	64.20	8.1	28,997	0.03%
2022/02/11	2.1	65.36	5	65.42	65.60	-2.9	28,556	-0.01%
2022/02/10	14.1	65.43	2	65.55	65.80	12.1	28,542	0.04%
2022/02/09	1.1	66.35	52	65.83	66.00	-50.9	28,438	-0.18%
2022/02/08	43.1	66.35	3	66.30	66.00	40.1	28,310	0.14%
2022/02/07	6	64.87	3	65.00	65.70	3	28,037	0.01%
2022/01/26	0.1	63.50	3	63.37	63.30	-3	27,436	-0.01%
2022/01/25	6	63.05	0	0.00	63.00	6	27,281	0.02%
2022/01/24	4	63.90	6	64.33	64.30	-2	26,533	-0.01%
2022/01/21	6.1	64.74	5.1	64.65	64.40	1	26,308	0.00%
2022/01/20	0.1	66.00	11.4	65.57	65.80	-11.3	25,817	-0.04%
2022/01/19	14.1	66.04	13	66.06	66.10	1.1	25,418	0.00%
2022/01/18	10.1	66.71	2	66.90	66.90	8.1	25,119	0.03%
2022/01/17	12.1	66.83	25	66.69	66.50	-12.9	24,722	-0.05%
2022/01/14	18	67.64	28	67.66	67.70	-10	24,258	-0.04%
2022/01/13	17	66.65	26	66.31	67.40	-9	23,316	-0.04%
2022/01/12	9.1	64.63	34.1	64.51	64.70	-25	21,953	-0.11%
2022/01/11	49.1	64.18	96.1	62.57	64.50	-47	21,511	-0.22%
2022/01/10	0	0.00	1	62.00	62.10	-1	20,409	0.00%
2022/01/07	4	62.38	0.1	62.20	62.00	3.9	20,966	0.02%
2022/01/06	2	61.75	3	61.70	62.00	-1	20,926	0.00%
2022/01/05	2	61.40	0	0.00	61.90	2	21,025	0.01%
2022/01/04	70	62.00	0	0.00	62.00	70	21,301	0.33%
2022/01/03	3	62.37	5	62.10	61.60	-2	21,247	-0.01%
2021/12/30	6.6	62.64	1	62.70	62.50	5.6	21,312	0.03%
2021/12/29	8	62.94	8	63.05	63.00	0	21,562	0.00%
2021/12/28	5	62.28	79	62.20	62.30	-74	21,270	-0.35%
2021/12/27	71	61.34	10	61.35	61.30	61	21,022	0.29%
2021/12/24	0	0.00	4	61.25	61.10	-4	21,269	-0.02%
2021/12/23	0.2	60.40	1	60.50	60.50	-0.8	21,191	0.00%
2021/12/22	1	60.30	5	60.30	60.30	-4	21,569	-0.02%
2021/12/20	7	60.04	0	0.00	59.90	7	22,127	0.03%
2021/12/17	0	0.00	2	60.45	60.50	-2	22,128	-0.01%
2021/12/14	0	0.00	10	60.22	60.20	-10	23,418	-0.04%
2021/12/13	0	0.00	80	61.24	60.70	-80	23,489	-0.34%
2021/12/10	4	60.65	0	0.00	60.50	4	23,478	0.02%
2021/12/09	0	0.00	1.4	60.63	60.70	-1.4	23,745	-0.01%
2021/12/08	0	0.00	30	60.90	60.70	-30	24,282	-0.12%
2021/12/07	5	59.80	0	0.00	60.70	5	24,250	0.02%
2021/12/06	0	0.00	4	59.93	60.00	-4	24,185	-0.02%
2021/12/03	1	60.00	2	60.15	59.90	-1	24,450	0.00%
2021/12/02	91	59.49	0	0.00	59.50	91	24,487	0.37%
2021/12/01	0	0.00	1	60.00	59.90	-1	24,530	0.00%
2021/11/30	1	59.40	0	0.00	60.00	1	24,737	0.00%
2021/11/29	11	59.25	3	59.13	59.30	8	24,589	0.03%
2021/11/26	23	60.14	11	60.18	60.20	12	24,564	0.05%
2021/11/24	0	0.00	1	61.20	61.10	-1	25,499	0.00%
2021/11/23	5.1	60.97	0	0.00	60.80	5.1	26,165	0.02%
2021/11/22	3	61.20	3	61.30	61.10	0	26,300	0.00%
2021/11/19	14.1	61.94	11	62.68	61.80	3.1	26,148	0.01%
2021/11/18	31	62.49	6.1	62.63	63.00	24.9	26,009	0.10%
2021/11/17	18	60.98	19.3	61.00	62.20	-1.3	25,582	-0.01%
2021/11/16	0	0.00	8.1	59.80	60.00	-8.1	24,753	-0.03%
2021/11/15	0	0.00	3.1	59.93	59.70	-3.1	25,028	-0.01%
2021/11/11	1	58.30	5.3	58.50	58.60	-4.3	25,109	-0.02%
2021/11/09	0	0.00	2	58.60	58.50	-2	25,888	-0.01%
2021/11/08	0	0.00	6	58.62	58.70	-6	26,117	-0.02%
2021/11/05	4	58.30	0	0.00	58.50	4	26,758	0.01%
2021/11/04	3	58.30	1	58.20	57.90	2	26,864	0.01%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	1	57.50	0	0.00	57.40	1	27,239	0.00%
2021/11/01	3	57.83	0	0.00	57.60	3	27,260	0.01%
2021/10/29	2	57.60	1	57.60	58.10	1	27,334	0.00%
2021/10/28	5	58.08	0	0.00	58.10	5	27,308	0.02%
2021/10/27	0	0.00	3	58.90	58.70	-3	27,635	-0.01%
2021/10/26	0	0.00	2	59.05	59.10	-2	27,866	-0.01%
2021/10/22	1.1	58.30	1	58.40	58.30	0.1	29,110	0.00%
2021/10/21	0	0.00	1	58.90	58.70	-1	29,638	0.00%
2021/10/20	1	58.20	1	58.60	58.30	0	30,673	0.00%
2021/10/19	1	58.90	6	59.07	58.40	-5	31,486	-0.02%
2021/10/18	1	58.80	1	58.90	58.70	0	32,501	0.00%
2021/10/15	4	58.15	12.1	58.19	58.30	-8.1	32,787	-0.02%
2021/10/13	1	56.00	70	56.50	56.20	-69	33,994	-0.20%
2021/10/12	2	55.95	0	0.00	56.40	2	34,767	0.01%
2021/10/08	0	0.00	4	57.50	57.10	-4	35,161	-0.01%
2021/10/07	73	57.50	0	0.00	57.10	73	35,822	0.20%
2021/10/06	0	0.00	1	56.20	57.10	-1	36,388	0.00%
2021/10/05	10.1	55.66	0	56.10	56.40	10	37,311	0.03%
2021/10/04	3.1	56.61	2	56.60	56.60	1.1	37,369	0.00%
2021/10/01	6	56.97	76	57.00	56.90	-70	37,567	-0.19%
2021/09/30	0	0.00	1	57.60	57.90	-1	37,394	0.00%
2021/09/29	14.1	57.73	0	0.00	58.00	14.1	37,382	0.04%
2021/09/28	2	58.70	1	59.00	59.00	1	37,072	0.00%
2021/09/27	76	58.30	8	58.69	58.70	68	36,833	0.18%
2021/09/23	11.1	57.41	0	0.00	57.50	11.1	36,726	0.03%
2021/09/22	23	56.43	12	56.85	56.80	11	36,863	0.03%
2021/09/17	11	59.18	3	59.40	58.90	8	35,916	0.02%
2021/09/16	10	59.79	2	59.50	59.70	8	35,754	0.02%
2021/09/15	1	59.80	3	59.10	59.50	-2	35,725	-0.01%
2021/09/14	4	59.95	13	60.23	59.80	-9	36,050	-0.02%
2021/09/13	7	60.16	54.6	60.01	59.90	-47.6	35,934	-0.13%
2021/09/10	5	59.30	2	59.25	59.20	3	36,179	0.01%
2021/09/09	0	58.10	10	58.27	58.70	-10	36,410	-0.03%
2021/09/08	1.3	58.43	6	58.53	58.50	-4.7	36,458	-0.01%
2021/09/07	2.1	59.01	0	59.40	59.20	2.1	36,413	0.01%
2021/09/06	9	59.50	5	59.50	59.20	4	36,440	0.01%
2021/09/03	10.1	59.39	0.3	59.51	59.60	9.8	36,509	0.03%
2021/09/02	4	58.67	11.5	58.51	58.70	-7.5	36,261	-0.02%
2021/09/01	5	59.90	1	59.40	59.20	4	36,128	0.01%
2021/08/31	9.1	59.08	47.1	59.20	59.60	-38	35,983	-0.11%
2021/08/30	37.6	58.93	15.1	58.78	59.50	22.5	35,573	0.06%
2021/08/27	8.3	56.47	12.1	57.19	57.70	-3.8	34,791	-0.01%
2021/08/26	1.1	56.18	1	56.10	56.00	0.1	34,212	0.00%
2021/08/25	0	55.60	0.1	55.80	56.00	-0.1	34,213	0.00%
2021/08/24	5	55.68	0	0.00	55.80	5	34,194	0.01%
2021/08/23	5	55.20	35	54.59	55.10	-30	34,292	-0.09%
2021/08/20	0	53.60	10	54.20	53.70	-10	34,591	-0.03%
2021/08/19	10	53.85	0	0.00	53.80	10	35,416	0.03%
2021/08/18	2	54.20	2	54.25	54.40	0	35,187	0.00%
2021/08/17	0	0.00	1	54.70	54.70	-1	35,285	0.00%
2021/08/16	3.1	54.02	33.6	54.87	54.30	-30.5	35,474	-0.09%
2021/08/13	34	55.28	3	55.00	55.00	31	36,182	0.09%
2021/08/12	2	55.95	5.3	55.81	56.00	-3.3	36,421	-0.01%
2021/08/11	13.9	55.83	99	56.28	56.00	-85.1	37,296	-0.23%
2021/08/10	92	55.49	5	55.40	54.90	87	37,950	0.23%
2021/08/09	2	55.00	1	55.00	55.20	1	38,888	0.00%
2021/08/06	1	55.00	0	0.00	55.10	1	39,246	0.00%
2021/08/05	0	0.00	10.2	55.40	55.20	-10.2	40,324	-0.03%
2021/08/04	1	55.20	0	0.00	55.20	1	42,419	0.00%
2021/08/03	14	55.09	0.4	55.40	55.40	13.6	44,489	0.03%
2021/08/02	3	54.67	25	54.56	55.80	-22	45,914	-0.05%
2021/07/30	0	54.60	78.1	54.42	54.30	-78.1	46,113	-0.17%
2021/07/29	75	53.80	2.8	54.55	54.80	72.2	46,829	0.15%
2021/07/28	34	53.49	9	53.70	53.80	25	47,764	0.05%
2021/07/27	12.1	55.49	1	55.60	55.00	11.1	47,571	0.02%
2021/07/26	23	57.07	6	56.45	56.20	17	48,078	0.04%
2021/07/23	1.5	60.20	87	59.83	60.30	-85.5	47,224	-0.18%
2021/07/22	12	59.76	4.6	59.98	60.10	7.4	46,760	0.02%
2021/07/21	0	0.00	2	58.05	58.30	-2	46,106	0.00%
2021/07/20	86.1	58.30	38.2	58.15	57.90	47.8	46,010	0.10%
2021/07/19	4	59.68	8	59.78	59.70	-4	45,057	-0.01%
2021/07/16	39	58.71	72	59.04	59.80	-32.9	44,842	-0.07%
2021/07/15	8	58.45	11.6	58.11	58.10	-3.6	44,376	-0.01%
2021/07/14	20	57.04	7	57.07	57.00	13	44,314	0.03%
2021/07/13	40	56.50	95	56.23	56.10	-55	44,523	-0.12%
2021/07/12	95.1	56.37	95	57.07	55.70	0.1	44,050	0.00%
2021/07/09	8	53.94	0.1	53.90	53.80	7.9	43,356	0.02%
2021/07/08	0	0.00	4	54.40	54.40	-4	43,206	-0.01%
2021/07/07	1	53.80	1	53.80	54.00	0	43,295	0.00%
2021/07/06	0	0.00	0.2	54.20	54.10	-0.2	43,898	0.00%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/07/01	0	0.00	2	53.90	53.90	-2	44,129	0.00%
2021/06/30	2	53.90	0	0.00	53.90	2	44,225	0.00%
2021/06/29	0	0.00	12	53.50	53.70	-12	44,258	-0.03%
2021/06/28	0	0.00	37	54.29	54.30	-37	44,316	-0.08%
2021/06/24	0	0.00	3	53.87	53.80	-3	44,881	-0.01%
2021/06/23	0	0.00	9	53.62	54.10	-9	45,398	-0.02%
2021/06/22	0	0.00	2	52.60	52.60	-2	45,248	0.00%
2021/06/21	14	52.04	17	51.72	52.00	-3	45,507	-0.01%
2021/06/18	11	53.52	0	0.00	53.60	11	45,701	0.02%
2021/06/17	1	53.60	0	0.00	54.00	1	45,680	0.00%
2021/06/11	1	54.50	5	54.50	54.50	-4	46,897	-0.01%
2021/06/09	2	54.30	1	53.80	54.30	1	47,718	0.00%
2021/06/08	0	0.00	0	54.80	54.80	0	48,075	0.00%
2021/06/07	0	55.00	0	0.00	54.70	0	49,977	0.00%
2021/06/04	1.5	54.93	0	55.10	55.00	1.5	50,528	0.00%
2021/06/03	10	55.90	0	0.00	55.80	10	51,515	0.02%
2021/06/02	2	55.80	0.5	55.80	56.30	1.5	51,779	0.00%
2021/06/01	0	55.70	0.2	55.80	55.80	-0.2	51,618	0.00%
2021/05/31	82	55.89	3	56.03	55.90	79	51,771	0.15%
2021/05/28	2	54.40	14.5	55.20	55.50	-12.5	51,748	-0.02%
2021/05/27	4	53.73	3	53.67	54.40	1	51,388	0.00%
2021/05/26	0	0.00	6	54.23	54.40	-6	51,390	-0.01%
2021/05/25	8	53.94	10	54.07	54.30	-2	52,113	0.00%
2021/05/24	3	53.40	2	53.65	53.90	1	52,112	0.00%
2021/05/21	65	53.97	11	54.61	54.20	54	52,164	0.10%
2021/05/20	7	53.93	3	53.53	53.30	4	51,138	0.01%
2021/05/19	89	54.61	7	54.10	54.30	82	50,805	0.16%
2021/05/18	7	53.43	126.3	52.94	53.50	-119.3	50,042	-0.24%	大賣/鉅額交易
2021/05/17	12.3	49.04	9	49.21	48.65	3.2	49,415	0.01%
2021/05/14	3	51.83	5	51.58	51.50	-2	48,429	0.00%
2021/05/13	13	51.41	6.7	51.50	51.10	6.3	47,837	0.01%
2021/05/12	121	53.46	21	53.34	52.30	100	46,707	0.21%	大買/
2021/05/11	15.1	57.36	47	57.50	56.60	-31.9	44,799	-0.07%
2021/05/10	18	56.89	23	57.69	58.20	-5	42,722	-0.01%
2021/05/07	0	54.70	16	55.13	55.10	-16	41,585	-0.04%
2021/05/06	42.1	54.98	22	54.39	54.40	20.1	41,421	0.05%
2021/05/05	49	54.48	20.1	53.75	53.60	28.9	40,596	0.07%
2021/05/04	14	52.60	13	51.28	51.70	1	39,590	0.00%
2021/05/03	7	53.54	26	53.47	52.60	-19	38,914	-0.05%
2021/04/29	3	52.43	1	52.50	52.30	2	38,083	0.01%
2021/04/28	1	53.20	17	52.72	53.00	-16	37,858	-0.04%
2021/04/27	15	52.57	6.1	52.47	52.90	9	37,854	0.02%
2021/04/26	5	51.62	13	51.91	52.10	-8	37,332	-0.02%
2021/04/23	1	50.80	7	50.84	50.90	-6	37,028	-0.02%
2021/04/22	9.1	51.16	9	51.26	50.70	0.1	37,188	0.00%
2021/04/21	16.1	50.64	7	50.77	50.90	9.1	36,739	0.02%
2021/04/20	19	51.67	6	51.78	51.40	13	36,446	0.04%
2021/04/19	8.2	51.23	29.2	51.16	51.60	-21	36,139	-0.06%
2021/04/16	14	49.53	2.1	49.53	49.85	12	35,728	0.03%
2021/04/15	0	0.00	4	49.54	49.80	-4	36,111	-0.01%
2021/04/14	2	48.53	2	48.70	48.55	0	35,836	0.00%
2021/04/13	9.8	49.27	7	49.34	49.00	2.8	35,813	0.01%
2021/04/12	8	49.03	14.2	48.68	48.80	-6.2	35,490	-0.02%
2021/04/09	3	47.13	6.6	47.48	47.25	-3.6	34,922	-0.01%
2021/04/08	8	47.62	2	47.60	47.65	6	34,974	0.02%
2021/04/07	4	47.63	0	0.00	48.00	4	35,423	0.01%
2021/04/06	6	47.95	3	48.00	48.00	3	35,289	0.01%
2021/04/01	0	47.95	14	48.00	47.95	-14	35,054	-0.04%
2021/03/31	1	47.80	17.3	47.96	47.95	-16.3	34,785	-0.05%
2021/03/30	5	47.65	28	47.71	48.00	-23	34,421	-0.07%
2021/03/29	3	48.13	23.6	48.00	48.00	-20.6	34,025	-0.06%
2021/03/26	14	47.48	9.6	47.40	47.60	4.4	33,554	0.01%
2021/03/25	0	0.00	42	46.78	46.85	-42	32,936	-0.13%
2021/03/24	27	46.42	0	46.50	46.50	27	32,734	0.08%
2021/03/23	1	46.70	70	46.67	46.80	-69	32,299	-0.21%
2021/03/22	9	44.87	7.2	45.22	45.60	1.8	31,355	0.01%
2021/03/19	25.1	44.73	22	44.97	44.60	3.1	31,210	0.01%
2021/03/18	12	45.58	27	45.54	45.45	-15	30,492	-0.05%
2021/03/17	10	45.78	25	45.82	45.80	-15	30,786	-0.05%
2021/03/16	15	46.34	8	46.34	46.45	7	30,652	0.02%
2021/03/15	5	46.68	139	46.89	46.70	-134	30,476	-0.44%	大賣/鉅額交易
2021/03/12	44	45.99	10.3	45.80	45.90	33.7	29,745	0.11%
2021/03/11	101.5	45.66	63.5	45.92	45.75	38	29,369	0.13%	大買/
2021/03/10	2	44.40	63	44.42	44.55	-61	27,637	-0.22%
2021/03/09	76	43.88	27.1	43.92	44.30	48.9	27,111	0.18%
2021/03/08	6.2	42.88	20.3	42.94	42.90	-14.2	26,040	-0.05%
2021/03/05	0	0.00	16	42.39	42.55	-16	25,732	-0.06%
2021/03/04	12	42.10	6	42.45	42.35	6	26,329	0.02%
2021/03/03	12	42.52	9	42.57	42.55	3	26,140	0.01%
2021/03/02	9	42.24	185	42.55	41.90	-176	25,848	-0.68%	大賣/鉅額交易
2021/02/26	11.5	42.50	2	42.53	41.95	9.5	25,574	0.04%
2021/02/25	6	43.38	19	43.13	43.60	-13	24,484	-0.05%
2021/02/24	1	43.00	2.4	42.96	42.65	-1.4	23,685	-0.01%
2021/02/23	188	42.30	2.2	42.44	42.70	185.8	23,411	0.79%	大買/鉅額交易
2021/02/22	0	0.00	141	41.90	42.05	-141	23,044	-0.61%	大賣/鉅額交易
2021/02/19	0	0.00	2	41.95	41.85	-2	23,212	-0.01%
2021/02/18	140	42.40	18	42.29	42.20	122	23,510	0.52%	大買/鉅額交易
2021/02/17	10	42.00	16	41.73	41.95	-6	23,256	-0.03%
2021/02/05	0	0.00	0.4	40.65	40.60	-0.4	22,569	0.00%
2021/02/04	4	40.55	0	0.00	40.70	4	22,690	0.02%
2021/02/03	0	0.00	1	40.25	40.30	-1	23,248	0.00%
2021/02/02	41	40.35	0	0.00	40.30	41	23,781	0.17%
2021/02/01	2	39.95	0	0.00	39.90	2	23,619	0.01%
2021/01/29	6	39.95	8	40.02	39.90	-2	23,454	-0.01%
2021/01/28	7	40.19	30	40.20	40.10	-23	23,051	-0.10%
2021/01/27	0.2	40.61	0	0.00	40.50	0.2	22,758	0.00%
2021/01/26	2	40.63	0	0.00	40.50	2	22,636	0.01%
2021/01/25	3.5	40.92	10	40.65	41.00	-6.5	22,281	-0.03%
2021/01/22	13	40.67	140	40.60	40.55	-127	22,278	-0.57%	大賣/鉅額交易
2021/01/21	3.1	40.70	0	0.00	40.65	3.1	22,163	0.01%
2021/01/20	0	0.00	2	40.90	40.65	-2	22,023	-0.01%
2021/01/19	1	41.40	0	0.00	41.35	1	21,456	0.00%
2021/01/18	5	41.20	5	41.20	41.20	0	21,418	0.00%
2021/01/15	20	42.10	0	0.00	41.80	20	21,144	0.09%
2021/01/14	10	42.25	4	42.24	42.50	6	20,941	0.03%
2021/01/13	7	42.39	3	42.33	42.40	4	20,773	0.02%
2021/01/12	19.2	42.29	5	42.52	42.30	14.2	20,539	0.07%
2021/01/11	147	42.83	5	42.53	42.60	142	20,111	0.71%	大買/鉅額交易
2021/01/08	30	42.79	24	42.75	42.85	6	19,630	0.03%
2021/01/07	5	41.90	1	41.95	41.90	4	19,033	0.02%
2021/01/06	1.5	41.55	0	0.00	41.55	1.5	18,772	0.01%
2021/01/05	2	42.15	1	41.95	42.10	1	18,538	0.01%
2021/01/04	0	0.00	1	42.20	42.05	-1	18,450	-0.01%
2020/12/31	0	0.00	18	42.36	42.25	-18	18,361	-0.10%
2020/12/30	10	42.02	14.2	42.11	42.20	-4.2	18,042	-0.02%
2020/12/28	0	0.00	9	41.16	41.30	-9	17,426	-0.05%
2020/12/25	20	41.18	6	41.05	41.15	14	17,445	0.08%
2020/12/24	2	41.13	0	0.00	41.00	2	17,480	0.01%
2020/12/23	0	0.00	10	40.95	40.95	-10	17,482	-0.06%
2020/12/21	0	0.00	2	41.05	41.55	-2	17,838	-0.01%
2020/12/18	0	0.00	152	41.10	41.20	-152	17,909	-0.85%	大賣/鉅額交易
2020/12/17	50	41.25	1	41.35	41.35	49	17,886	0.27%
2020/12/15	0	0.00	3	41.23	41.10	-3	18,107	-0.02%
2020/12/14	0	0.00	1	41.75	41.80	-1	18,052	-0.01%
2020/12/11	19	41.98	7	41.92	41.95	12	17,874	0.07%
2020/12/10	1	40.90	4	41.19	41.45	-3	17,252	-0.02%
2020/12/09	6	40.92	17	40.84	41.00	-11	16,918	-0.07%
2020/12/08	11	40.46	27	40.45	40.95	-16	16,800	-0.10%
2020/12/07	1	40.80	2	40.80	40.95	-1	16,625	-0.01%
2020/12/04	5	40.69	5	40.65	40.75	0	16,401	0.00%
2020/12/02	0	0.00	1	40.65	40.50	-1	15,847	-0.01%
2020/12/01	1	40.50	0	0.00	40.70	1	15,754	0.01%
2020/11/30	11.2	40.87	10.1	40.85	40.40	1.1	15,706	0.01%
2020/11/27	35.5	41.55	0	0.00	41.35	35.5	15,118	0.23%
2020/11/25	0	0.00	4.2	41.74	41.45	-4.2	15,243	-0.03%
2020/11/24	66	41.78	3	41.58	41.50	63	15,216	0.41%
2020/11/23	0	0.00	6.2	41.68	41.70	-6.2	15,219	-0.04%
2020/11/20	0	0.00	9.2	41.13	41.30	-9.2	15,158	-0.06%
2020/11/19	0	0.00	0.1	41.50	41.50	-0.1	15,078	0.00%
2020/11/18	34	41.76	4	41.73	41.80	30	14,889	0.20%
2020/11/17	11	41.23	101	41.45	41.50	-90	14,523	-0.62%	大賣/
2020/11/16	69	40.82	1	40.95	40.95	68	14,234	0.48%
2020/11/13	5	40.45	0	0.00	40.55	5	14,240	0.04%
2020/11/12	1	40.90	2	40.33	40.55	-1	14,160	-0.01%
2020/11/11	3	40.90	21	41.04	41.25	-18	13,958	-0.13%
2020/11/10	24	40.26	6	40.33	40.40	18	13,287	0.14%
2020/11/09	0	0.00	16	39.55	39.60	-16	12,736	-0.13%
2020/11/06	1	39.25	11	39.25	39.30	-10	12,766	-0.08%
2020/11/05	8	39.00	0	0.00	39.20	8	12,944	0.06%
2020/11/04	10	39.00	1	39.05	39.15	9	13,025	0.07%
2020/11/03	0	0.00	5	38.85	38.90	-5	12,916	-0.04%
2020/11/02	0	0.00	2	38.45	38.65	-2	12,939	-0.02%
2020/10/30	1	38.20	0	0.00	38.40	1	12,953	0.01%
2020/10/29	7.9	38.25	0	0.00	38.15	7.9	12,795	0.06%
2020/10/27	5	38.65	0	0.00	38.60	5	13,093	0.04%
2020/10/22	0	0.00	2	38.50	38.50	-2	13,557	-0.01%
2020/10/21	2	38.40	0	0.00	38.40	2	13,560	0.01%
2020/10/19	0	0.00	0.3	38.45	38.40	-0.3	13,674	0.00%
2020/10/16	7	38.20	2	38.15	38.15	5	13,761	0.04%
2020/10/15	4	38.29	1	38.25	38.20	3	13,918	0.02%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/13	3	38.40	0	0.00	38.45	3	13,800	0.02%
2020/10/12	1	38.35	0	0.00	38.60	1	13,841	0.01%
2020/10/08	3	38.42	0	0.00	38.45	3	13,875	0.02%
2020/10/07	1	38.70	1	38.65	38.60	0	13,829	0.00%
2020/10/06	1	38.75	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.65	0	0.00	38.45	1	14,007	0.01%
2020/09/29	1	38.65	0	0.00	38.70	1	14,196	0.01%
2020/09/28	0	0.00	0	38.65	38.55	0	14,372	0.00%
2020/09/24	12	38.17	3	38.35	38.00	9	14,574	0.06%
2020/09/22	2	38.93	0	0.00	39.00	2	14,432	0.01%
2020/09/21	1	39.25	3	39.50	39.10	-2	14,877	-0.01%
2020/09/18	10	39.65	0	0.00	39.50	10	14,881	0.07%
2020/09/17	0	0.00	0.1	39.90	39.65	-0.1	14,810	0.00%
2020/09/16	0	0.00	11	40.09	40.20	-11	14,831	-0.07%
2020/09/15	0	0.00	2	40.10	40.10	-2	14,830	-0.01%
2020/09/14	1	39.85	20	39.90	40.10	-19	14,989	-0.13%
2020/09/11	1	39.80	10	39.95	39.90	-9	15,115	-0.06%
2020/09/10	10	39.48	33	39.55	39.75	-23	15,285	-0.15%
2020/09/09	140	39.20	97	39.45	39.45	43	15,487	0.28%	大買/
2020/09/08	30	39.35	0	0.00	39.55	30	15,642	0.19%
2020/09/07	12	39.36	0	0.00	39.35	12	15,853	0.08%
2020/09/04	3	39.50	4	39.50	39.45	-1	16,308	-0.01%
2020/09/03	12	39.76	2	39.80	39.85	10	16,380	0.06%
2020/09/02	10	39.60	0	0.00	39.55	10	16,465	0.06%
2020/08/28	8	39.94	0	0.00	39.95	8	16,722	0.05%
2020/08/27	0.5	40.10	1	40.40	40.00	-0.5	17,168	0.00%
2020/08/26	0	0.00	101	40.15	40.55	-101	17,279	-0.58%	大賣/鉅額交易
2020/08/25	102	39.96	20	40.49	40.50	82	17,329	0.47%	大買/
2020/08/24	4	39.93	0	0.00	39.90	4	17,594	0.02%
2020/08/21	0	0.00	1	39.90	39.85	-1	17,819	-0.01%
2020/08/20	21	39.82	0	0.00	39.80	21	17,855	0.12%
2020/08/19	0	0.00	10.1	40.80	40.55	-10.1	17,898	-0.06%
2020/08/18	1	40.50	4	40.50	40.60	-3	17,722	-0.02%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	16	40.54	40.70	-16	17,963	-0.09%
2020/08/12	0	0.00	8	40.23	40.45	-8	17,944	-0.04%
2020/08/11	0	0.00	1	40.00	39.95	-1	17,791	-0.01%
2020/08/10	1	40.50	10	40.45	40.45	-9	17,663	-0.05%
2020/08/07	1	39.95	12	39.90	39.85	-11	17,607	-0.06%
2020/08/06	12	40.25	4	40.20	40.20	8	17,597	0.05%
2020/08/05	1	39.85	0	0.00	39.85	1	17,608	0.01%
2020/08/04	1	39.60	1	39.75	39.80	0	17,688	0.00%
2020/08/03	12	39.46	0	0.00	39.25	12	17,735	0.07%
2020/07/31	1.5	39.77	0	0.00	39.60	1.5	17,563	0.01%
2020/07/30	4	39.95	2	39.80	40.10	2	17,425	0.01%
2020/07/29	1	39.95	1	40.25	40.10	0	17,321	0.00%
2020/07/28	3	39.67	5	39.86	39.65	-2	17,566	-0.01%
2020/07/27	24	39.98	0	0.00	39.75	24	17,939	0.13%
2020/07/24	1	40.25	6	40.10	40.10	-5	18,009	-0.03%
2020/07/22	1.1	40.69	1	40.55	40.65	0.1	18,028	0.00%
2020/07/21	0	0.00	11	40.72	40.40	-11	17,927	-0.06%
2020/07/16	0	0.00	20	40.67	40.55	-20	17,975	-0.11%
2020/07/14	7	40.61	0.3	40.70	40.70	6.7	18,075	0.04%
2020/07/13	0	0.00	15	40.75	40.95	-15	18,211	-0.08%
2020/07/10	0	0.00	3	40.30	40.25	-3	18,277	-0.02%
2020/07/08	1	40.90	0	0.00	40.95	1	18,388	0.01%
2020/07/06	0	0.00	2	41.08	41.25	-2	18,613	-0.01%
2020/07/03	3	40.57	40	40.61	40.75	-37	18,579	-0.20%
2020/07/02	3	40.40	0	0.00	40.30	3	18,729	0.02%
2020/07/01	11	40.31	31	40.30	40.35	-20	18,993	-0.11%
2020/06/30	26	41.87	0	0.00	41.85	26	18,782	0.14%
2020/06/29	0	0.00	68	41.86	41.90	-68	18,456	-0.37%
2020/06/24	1	42.20	10	42.23	42.20	-9	18,341	-0.05%
2020/06/23	0	0.00	3	42.30	42.30	-3	18,481	-0.02%
2020/06/22	0	0.00	2.1	42.05	42.10	-2.1	18,405	-0.01%
2020/06/19	1	42.00	2.1	42.10	42.10	-1.1	18,574	-0.01%
2020/06/18	0.6	42.05	4	41.95	42.15	-3.4	18,626	-0.02%
2020/06/17	0	0.00	12	42.07	42.20	-12	18,642	-0.06%
2020/06/16	0	0.00	2	41.85	41.90	-2	19,027	-0.01%
2020/06/15	1	40.75	0	40.90	40.90	1	19,490	0.00%
2020/06/12	3	40.60	6	40.66	40.70	-3	19,726	-0.02%
2020/06/11	0	0.00	1	42.20	41.00	-1	20,145	0.00%
2020/06/10	0	0.00	8	42.31	42.35	-8	20,108	-0.04%
2020/06/09	0	0.00	3	42.05	42.00	-3	20,714	-0.01%
2020/06/08	0	0.00	5	41.89	41.90	-5	21,246	-0.02%
2020/06/05	1	41.60	3	41.60	41.60	-2	21,311	-0.01%
2020/06/04	1	41.55	7	41.44	41.55	-6	21,536	-0.03%
2020/06/03	0	0.00	39	41.04	41.40	-39	21,897	-0.18%
2020/06/02	1	40.40	2	40.35	40.35	-1	21,748	0.00%
2020/06/01	4	40.38	23	40.37	40.25	-19	21,626	-0.09%
2020/05/29	0	0.00	4	39.96	40.05	-4	21,638	-0.02%
2020/05/28	1	39.50	2	39.85	39.50	-1	21,492	0.00%
2020/05/27	0	0.00	4	40.14	40.15	-4	21,928	-0.02%
2020/05/26	4	39.55	17	39.91	39.90	-13	22,372	-0.06%
2020/05/22	2	39.35	0	0.00	39.25	2	22,264	0.01%
2020/05/21	7	39.75	2	39.93	39.95	5	22,347	0.02%
2020/05/20	1	39.65	1	39.65	39.65	0	22,296	0.00%
2020/05/19	0	0.00	1	39.55	39.45	-1	22,238	0.00%
2020/05/18	7	39.00	0	0.00	39.00	7	22,156	0.03%
2020/05/15	0	0.00	1	39.30	39.05	-1	22,160	0.00%
2020/05/14	6	39.48	7	39.32	39.15	-1	22,118	0.00%
2020/05/13	4	39.45	0	0.00	39.55	4	22,045	0.02%
2020/05/11	10	39.60	36	39.61	39.60	-26	22,106	-0.12%
2020/05/08	0	0.00	2	39.25	39.25	-2	22,176	-0.01%
2020/05/05	0	0.00	1	38.85	38.90	-1	22,223	0.00%
2020/05/04	11	38.72	5	38.94	38.80	6	22,279	0.03%
2020/04/30	9	39.50	15	39.64	39.90	-6	22,046	-0.03%
2020/04/29	2	38.70	13	38.66	38.45	-11	21,797	-0.05%
2020/04/28	8	38.04	0	0.00	38.00	8	21,841	0.04%
2020/04/27	0	0.00	2.1	37.83	38.00	-2.1	22,663	-0.01%
2020/04/24	0	0.00	1.6	37.17	37.05	-1.6	22,655	-0.01%
2020/04/23	0	0.00	2	37.40	37.25	-2	22,786	-0.01%
2020/04/22	1	37.05	11	36.79	37.20	-10	22,804	-0.04%
2020/04/21	16	37.54	17	37.65	37.00	-1	22,784	0.00%
2020/04/20	3	38.15	0	0.00	38.00	3	22,772	0.01%
2020/04/17	11	38.37	2	38.50	38.20	9	23,025	0.04%
2020/04/16	2	37.75	1	37.75	37.80	1	22,915	0.00%
2020/04/15	11	38.06	7	38.19	38.30	4	22,791	0.02%
2020/04/14	2	37.88	2	37.95	38.00	0	22,766	0.00%
2020/04/13	7	37.50	3	37.42	37.40	4	22,579	0.02%
2020/04/10	27	37.73	4	37.33	37.80	23	22,597	0.10%
2020/04/09	4	36.11	3	36.10	36.20	1	22,305	0.00%
2020/04/08	20	35.55	1	35.80	35.75	19	22,189	0.09%
2020/04/07	1	35.00	0	0.00	35.35	1	21,984	0.00%
2020/04/06	2	35.08	0	0.00	35.05	2	21,787	0.01%
2020/04/01	2	35.48	0	0.00	35.25	2	21,471	0.01%
2020/03/31	2	35.50	3	35.53	35.30	-1	21,392	0.00%
2020/03/30	29	35.18	11	35.44	35.80	18	21,116	0.09%
2020/03/27	15	35.87	1	36.00	35.80	14	20,967	0.07%
2020/03/26	45	35.36	0	0.00	35.25	45	20,711	0.22%
2020/03/25	12	35.66	13	35.59	35.30	-1	20,728	0.00%
2020/03/24	5	35.02	2	35.10	34.65	3	20,552	0.01%
2020/03/23	1	34.65	5	34.19	34.15	-4	20,477	-0.02%
2020/03/20	4	35.19	1	35.15	35.10	3	20,413	0.01%
2020/03/19	9	33.91	52	33.93	34.00	-43	19,997	-0.22%
2020/03/18	12	35.00	3	34.77	34.65	9	19,782	0.05%
2020/03/17	14	34.87	16	35.04	35.00	-2	19,559	-0.01%
2020/03/16	9	36.06	4	35.99	35.80	5	19,289	0.03%
2020/03/13	7	35.72	6	36.58	37.00	1	18,926	0.01%
2020/03/12	33	37.70	2	38.10	37.50	31	18,171	0.17%
2020/03/11	11	38.89	0	0.00	38.60	11	17,595	0.06%
2020/03/10	9	38.97	1	39.10	39.00	8	17,509	0.05%
2020/03/09	24	38.70	100	38.80	38.55	-76	17,666	-0.43%
2020/03/06	51	39.58	0	0.00	39.50	51	16,962	0.30%
2020/03/05	104	40.10	16.1	40.05	40.15	87.9	16,604	0.53%	大買/
2020/03/04	6	39.79	0	0.00	39.75	6	16,734	0.04%
2020/03/03	5	39.82	0.3	40.00	39.80	4.7	16,625	0.03%
2020/03/02	14	39.48	19	39.39	39.50	-5	16,401	-0.03%
2020/02/27	8	40.24	1	40.50	40.05	7	16,358	0.04%
2020/02/26	1	40.50	0	0.00	40.65	1	15,944	0.01%
2020/02/25	7	40.65	0	0.00	40.70	7	15,823	0.04%
2020/02/24	12	40.85	0	0.00	40.85	12	15,822	0.08%
2020/02/19	0	0.00	0.5	41.75	41.75	-0.5	15,831	0.00%
2020/02/18	1	41.20	0	0.00	41.50	1	15,879	0.01%
2020/02/17	5	41.35	5	41.40	41.40	0	15,918	0.00%
2020/02/14	0	0.00	1	41.50	41.65	-1	15,980	-0.01%
2020/02/13	11	41.88	2	41.90	41.60	9	16,248	0.06%
2020/02/12	0.7	41.90	7	41.91	41.80	-6.3	16,482	-0.04%
2020/02/11	2	41.58	6	41.58	41.65	-4	16,604	-0.02%
2020/02/10	0	0.00	1	40.65	40.90	-1	17,085	-0.01%
2020/02/07	0	0.00	8	41.08	41.05	-8	18,245	-0.04%
2020/02/06	10	41.20	20	41.27	41.50	-10	18,469	-0.05%
2020/02/05	2	40.55	0	0.00	40.95	2	18,523	0.01%
2020/02/04	122	40.25	120	40.80	40.70	2	18,629	0.01%	大買/大賣/
2020/02/03	15	39.96	0	0.00	40.20	15	18,821	0.08%
2020/01/31	5	40.92	10	40.55	40.65	-5	18,706	-0.03%
2020/01/30	14	40.90	0	0.00	40.60	14	18,516	0.08%
2020/01/20	4	43.13	26	43.06	43.10	-22	17,715	-0.12%
2020/01/17	2	42.98	3	43.03	43.10	-1	17,677	-0.01%
2020/01/16	0	0.00	4	42.90	42.95	-4	17,637	-0.02%
2020/01/15	0	0.00	1	42.75	42.90	-1	17,693	-0.01%
2020/01/14	1	43.05	17	42.95	42.85	-16	17,768	-0.09%
2020/01/13	24	42.81	8	42.71	42.85	16	17,602	0.09%
2020/01/09	0.1	42.00	0	0.00	42.00	0.1	17,525	0.00%
2020/01/08	3	41.85	2	41.85	41.80	1	17,684	0.01%
2020/01/07	2	42.15	0	0.00	42.20	2	17,626	0.01%
2020/01/06	9	42.33	0	0.00	42.25	9	17,702	0.05%
2020/01/03	3	42.70	4	42.78	42.80	-1	17,577	-0.01%
2020/01/02	1	42.55	2	42.63	42.55	-1	17,567	-0.01%
2019/12/27	1	42.70	3	42.65	42.70	-2	17,644	-0.01%
2019/12/26	0	0.00	7	42.60	42.65	-7	17,649	-0.04%
2019/12/24	5	42.70	0	0.00	42.65	5	17,858	0.03%
2019/12/23	0	0.00	1.8	42.74	42.80	-1.8	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	4	42.80	42.70	-3	17,911	-0.02%
2019/12/18	0	0.00	32	42.89	43.00	-32	17,810	-0.18%
2019/12/17	2	42.75	25	42.75	42.95	-23	17,822	-0.13%
2019/12/16	1	42.75	2	42.95	42.90	-1	17,741	-0.01%
2019/12/13	21	42.69	18	42.83	42.90	3	17,562	0.02%
2019/12/12	1	42.60	8	42.45	42.45	-7	17,156	-0.04%
2019/12/11	1	42.30	13.1	42.21	42.40	-12.1	16,948	-0.07%
2019/12/10	0	0.00	2	41.60	41.70	-2	16,686	-0.01%
2019/12/09	4	41.29	3	41.30	41.30	1	16,725	0.01%
2019/12/06	0	0.00	1.1	41.28	41.25	-1.1	16,803	-0.01%
2019/12/05	7.1	41.49	11	41.50	41.50	-4	16,719	-0.02%
2019/12/04	7.1	41.23	11	41.28	41.30	-3.9	16,638	-0.02%
2019/12/02	6	41.61	0	0.00	41.65	6	16,325	0.04%
2019/11/29	3	41.90	0	0.00	41.70	3	16,305	0.02%
2019/11/28	1	42.35	0.6	42.35	42.35	0.4	16,108	0.00%
2019/11/27	3	42.22	2	42.15	42.30	1	16,237	0.01%
2019/11/26	1	42.35	6	42.31	42.00	-5	16,257	-0.03%
2019/11/25	5	42.50	2	42.50	42.50	3	15,681	0.02%
2019/11/22	2	42.40	0	0.00	42.40	2	15,745	0.01%
2019/11/21	6	41.94	3	42.10	42.05	3	15,785	0.02%
2019/11/20	1	42.25	8	42.25	42.30	-7	15,725	-0.04%
2019/11/19	0	0.00	2	42.55	42.70	-2	15,676	-0.01%
2019/11/18	3	42.75	0	0.00	42.75	3	15,622	0.02%
2019/11/15	13	42.38	0	0.00	42.55	13	15,615	0.08%
2019/11/14	1	42.15	8	42.15	42.15	-7	15,650	-0.04%
2019/11/13	2	42.43	0	0.00	42.35	2	16,314	0.01%
2019/11/12	36	42.82	15	43.01	42.80	21	16,422	0.13%
2019/11/11	54	42.73	54	42.59	42.25	0	16,218	0.00%
2019/11/08	53	42.61	53	42.71	42.70	0	16,126	0.00%
2019/11/07	40	43.13	4	43.39	42.90	36	15,987	0.23%
2019/11/06	5	42.43	22	42.62	43.00	-17	15,346	-0.11%
2019/11/05	5	41.32	3	41.27	41.45	2	14,376	0.01%
2019/11/04	11	40.70	8.3	40.68	40.95	2.7	14,252	0.02%
2019/11/01	11	40.20	0	0.00	40.10	11	14,271	0.08%
2019/10/31	7.1	40.64	7	40.80	40.30	0.1	14,303	0.00%
2019/10/30	12	40.85	10	40.85	40.85	2	14,093	0.01%
2019/10/29	2	41.20	0	0.00	41.15	2	14,014	0.01%
2019/10/28	1	41.00	0	0.00	41.00	1	13,915	0.01%
2019/10/24	5	41.00	0	0.00	41.15	5	13,751	0.04%
2019/10/23	7	41.03	0	0.00	40.95	7	13,685	0.05%
2019/10/22	0	0.00	2	41.45	41.50	-2	13,627	-0.01%
2019/10/21	1.1	41.21	0	0.00	41.30	1.1	13,518	0.01%
2019/10/18	5	41.10	11	41.07	41.30	-6	13,581	-0.04%
2019/10/17	2	41.13	2	41.13	41.30	0	13,439	0.00%
2019/10/16	55	41.10	1	41.10	41.10	54	13,435	0.40%
2019/10/15	0.1	40.60	0	0.00	40.55	0.1	13,414	0.00%
2019/10/14	1	40.75	2	40.70	40.65	-1	13,459	-0.01%
2019/10/09	0	0.00	4	40.54	40.55	-4	13,440	-0.03%
2019/10/08	8	40.76	1	40.85	40.50	7	13,540	0.05%
2019/10/07	2	40.35	0	0.00	40.40	2	13,502	0.01%
2019/10/04	8	40.33	0	0.00	40.60	8	13,625	0.06%
2019/10/03	2	40.30	0	0.00	40.30	2	13,615	0.01%
2019/10/02	0	0.00	5	41.00	40.90	-5	13,633	-0.04%
2019/10/01	1	41.10	0	0.00	41.25	1	13,634	0.01%
2019/09/26	0	0.00	8	41.45	41.20	-8	13,673	-0.06%
2019/09/25	0	0.00	14	41.28	41.45	-14	13,724	-0.10%
2019/09/24	0	0.00	2	41.60	41.60	-2	14,042	-0.01%
2019/09/23	2	41.20	26	41.30	41.15	-24	14,358	-0.17%
2019/09/20	10	41.63	4	41.58	41.55	6	14,704	0.04%
2019/09/19	5.1	41.80	5	41.75	41.85	0.1	14,570	0.00%
2019/09/18	10	41.68	9	41.73	41.75	1	14,537	0.01%
2019/09/17	0	0.00	2	41.45	41.65	-2	14,537	-0.01%
2019/09/16	2	41.60	0	0.00	41.55	2	14,558	0.01%
2019/09/12	0	0.00	3	41.57	41.50	-3	14,586	-0.02%
2019/09/11	0	0.00	6	41.48	41.40	-6	14,658	-0.04%
2019/09/09	5	40.60	0	0.00	40.95	5	14,497	0.03%
2019/09/06	0	0.00	3	40.62	40.80	-3	14,462	-0.02%
2019/09/05	1	40.45	7	40.36	40.50	-6	14,418	-0.04%
2019/09/03	1	39.90	0	0.00	39.80	1	14,539	0.01%
2019/08/30	5	39.75	1	40.00	40.15	4	14,765	0.03%
2019/08/29	10	39.51	1	39.55	39.50	9	14,673	0.06%
2019/08/28	7	39.91	5	39.96	39.95	2	14,763	0.01%
2019/08/27	3	39.80	0	0.00	39.75	3	14,766	0.02%
2019/08/26	2	39.33	4	39.48	39.50	-2	14,823	-0.01%
2019/08/23	2	39.85	0	0.00	39.85	2	14,870	0.01%
2019/08/22	2	39.53	0	0.00	39.45	2	14,954	0.01%
2019/08/21	5	39.60	0	0.00	39.50	5	16,263	0.03%
2019/08/20	7	39.89	0	0.00	39.70	7	16,260	0.04%
2019/08/19	1	39.85	0	0.00	40.00	1	16,339	0.01%
2019/08/16	3	39.08	1	39.45	39.55	2	16,312	0.01%
2019/08/15	2	39.40	1	39.40	39.35	1	15,763	0.01%
2019/08/14	2	39.85	0	0.00	39.75	2	15,935	0.01%
2019/08/13	3	39.92	0	0.00	39.80	3	16,024	0.02%
2019/08/08	5	39.95	0	0.00	39.95	5	16,545	0.03%
2019/08/07	5	39.74	0	0.00	39.80	5	16,841	0.03%
2019/08/06	6	39.63	4	39.30	39.90	2	17,733	0.01%
2019/08/05	8	39.99	1	40.00	39.95	7	18,089	0.04%
2019/08/02	5	40.05	0	0.00	40.10	5	18,151	0.03%
2019/08/01	7	40.53	0	0.00	40.50	7	18,301	0.04%
2019/07/31	3.1	40.89	0	0.00	40.80	3.1	18,319	0.02%
2019/07/30	0	0.00	1	41.20	41.10	-1	18,294	-0.01%
2019/07/29	1	41.15	0	0.00	41.20	1	18,573	0.01%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	0	0.00	2	41.25	41.20	-2	19,265	-0.01%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/23	1	41.30	1	41.30	41.20	0	19,390	0.00%
2019/07/22	1	41.10	0	0.00	41.40	1	19,369	0.01%
2019/07/19	1	41.25	0.1	41.25	41.05	0.9	19,374	0.00%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	7	41.38	2	41.43	41.30	5	19,217	0.03%
2019/07/16	2	41.53	1	41.70	41.55	1	18,975	0.01%
2019/07/15	4	41.65	0	0.00	41.65	4	18,852	0.02%
2019/07/12	1	41.60	0	0.00	41.60	1	18,882	0.01%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	3	42.05	0	0.00	42.20	3	19,114	0.02%
2019/07/08	1	41.90	0	0.00	41.95	1	19,251	0.01%
2019/07/05	31	42.35	3	42.25	42.35	28	19,420	0.14%
2019/07/04	3	42.75	1	42.35	42.50	2	19,631	0.01%
2019/07/02	11	42.64	2	42.60	42.65	9	20,241	0.04%
2019/07/01	9.4	42.48	8	42.50	42.70	1.4	20,202	0.01%
2019/06/28	8	43.21	6.6	43.19	43.00	1.4	19,887	0.01%
2019/06/26	0	0.00	1	42.75	42.75	-1	19,534	-0.01%
2019/06/25	0	0.00	3	42.53	42.60	-3	19,924	-0.02%
2019/06/24	0	0.00	1	42.20	42.55	-1	20,254	0.00%
2019/06/21	2	42.40	2	42.30	42.30	0	20,370	0.00%
2019/06/19	0	0.00	5	42.30	42.55	-5	20,644	-0.02%
2019/06/18	0	0.00	1	42.00	42.20	-1	20,557	0.00%
2019/06/17	1	41.80	0	0.00	41.65	1	20,707	0.00%
2019/06/13	2	41.50	2	41.70	41.65	0	21,109	0.00%
2019/06/12	0	0.00	3	41.88	41.90	-3	21,261	-0.01%
2019/06/11	3	41.70	2	41.88	42.10	1	21,226	0.00%
2019/06/10	1	41.35	0	0.00	41.35	1	20,962	0.00%
2019/06/06	2	40.85	3	40.85	40.75	-1	20,938	0.00%
2019/06/05	1	41.15	2	41.25	41.10	-1	20,946	0.00%
2019/06/04	1	41.55	0	0.00	41.45	1	20,924	0.00%
2019/06/03	1	40.95	0	0.00	41.05	1	20,926	0.00%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	4	40.34	0	0.00	40.30	4	21,156	0.02%
2019/05/28	0	0.00	8	40.74	40.35	-8	21,292	-0.04%
2019/05/27	1	40.65	0	0.00	40.75	1	20,084	0.00%
2019/05/24	1	40.70	1	40.70	40.60	0	20,117	0.00%
2019/05/23	0	0.00	3	40.90	41.00	-3	20,017	-0.01%
2019/05/22	2	41.20	2	41.10	41.15	0	20,047	0.00%
2019/05/21	10	41.31	2	41.18	41.50	8	20,045	0.04%
2019/05/20	2	40.25	0	0.00	40.20	2	19,732	0.01%
2019/05/17	4.2	40.01	1	40.20	40.00	3.2	19,779	0.02%
2019/05/16	12	40.47	2	40.18	40.00	10	19,523	0.05%
2019/05/15	6	41.04	5	41.01	40.95	1	19,277	0.01%
2019/05/14	26	40.44	2	40.25	40.45	24	19,168	0.13%
2019/05/13	17	42.28	0	0.00	41.95	17	18,279	0.09%
2019/05/10	2	43.48	2	43.75	43.20	0	17,969	0.00%
2019/05/09	31	43.64	4	43.63	43.50	27	18,064	0.15%
2019/05/08	1	44.10	1	44.10	44.05	0	17,820	0.00%
2019/05/07	6.1	44.43	0	0.00	44.35	6.1	17,976	0.03%
2019/05/06	13	44.43	35	44.42	44.50	-22	18,096	-0.12%
2019/05/03	20	45.45	0	0.00	45.45	20	17,979	0.11%
2019/05/02	3	45.13	7	45.11	45.65	-4	17,838	-0.02%
2019/04/30	0	0.00	1	44.60	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	0.3	44.65	44.60	-0.3	17,665	0.00%
2019/04/26	2.2	44.38	0	0.00	44.50	2.2	17,852	0.01%
2019/04/25	0	0.00	1	44.50	44.35	-1	18,088	-0.01%
2019/04/24	1	44.35	2	44.40	44.30	-1	18,414	-0.01%
2019/04/23	0	0.00	8	44.31	44.35	-8	18,909	-0.04%
2019/04/22	1	44.45	30	44.40	44.35	-29	19,135	-0.15%
2019/04/19	14	44.39	1	44.35	44.35	13	19,298	0.07%
2019/04/18	0	0.00	1	44.20	44.20	-1	19,368	-0.01%
2019/04/16	6.5	44.08	0	0.00	44.10	6.5	19,348	0.03%
2019/04/15	43.2	44.25	41	44.30	44.15	2.2	19,302	0.01%
2019/04/12	2	44.13	0	0.00	44.10	2	19,307	0.01%
2019/04/11	0	0.00	3	44.50	44.15	-3	19,349	-0.02%
2019/04/10	27	44.15	10	44.20	44.20	17	19,157	0.09%
2019/04/09	2	44.33	4	44.29	44.30	-2	18,921	-0.01%
2019/04/08	5	44.34	2	44.35	44.30	3	18,599	0.02%
2019/04/03	10	44.85	1	45.00	44.80	9	18,081	0.05%
2019/04/01	6.1	44.67	1	45.05	44.50	5.1	18,047	0.03%
2019/03/29	4	44.39	1	44.75	44.95	3	17,832	0.02%
2019/03/28	4	44.11	5	44.10	44.00	-1	17,709	-0.01%
2019/03/27	22.1	44.58	140	44.61	44.50	-117.9	17,366	-0.68%	大賣/鉅額交易
2019/03/26	131	45.40	0	0.00	45.25	131	17,108	0.77%	大買/鉅額交易
2019/03/25	6	45.30	18	45.38	45.40	-12	17,067	-0.07%
2019/03/22	12	46.04	0	0.00	46.20	12	16,893	0.07%
2019/03/19	4	46.55	5	46.57	46.65	-1	16,896	-0.01%
2019/03/14	2	45.10	0	0.00	45.10	2	16,273	0.01%
2019/03/13	0	0.00	12	45.05	45.15	-12	16,385	-0.07%
2019/03/12	2	45.05	0	0.00	45.00	2	16,479	0.01%
2019/03/11	2	44.48	0	0.00	44.40	2	16,510	0.01%
2019/03/08	5	44.50	0	0.00	44.45	5	16,503	0.03%
2019/03/07	11	44.77	0	0.00	44.65	11	16,730	0.07%
2019/03/06	3	44.97	0	0.00	44.95	3	16,792	0.02%
2019/03/05	0	0.00	5	44.90	44.60	-5	17,051	-0.03%
2019/03/04	6	44.20	0	0.00	44.90	6	17,057	0.04%
2019/02/27	2	45.15	0	0.00	45.30	2	16,897	0.01%
2019/02/26	2	45.50	1	45.55	45.50	1	16,689	0.01%
2019/02/25	11	45.52	3	45.53	45.55	8	16,530	0.05%
2019/02/22	0	0.00	13.1	45.15	45.40	-13.1	16,537	-0.08%
2019/02/20	1	44.90	0	0.00	45.15	1	16,347	0.01%
2019/02/18	18	44.47	0	0.00	44.40	18	16,200	0.11%
2019/02/15	26	44.54	6	44.45	44.20	20	15,981	0.13%
2019/02/13	6	43.95	0	0.00	44.30	6	15,657	0.04%
2019/02/12	0	0.00	3	44.03	43.90	-3	15,578	-0.02%
2019/02/11	8	43.83	4	43.64	43.55	4	15,524	0.03%
2019/01/30	6	43.68	0	0.00	43.60	6	15,374	0.04%
2019/01/29	4	43.81	0	0.00	43.90	4	15,060	0.03%
2019/01/28	2	43.53	0	0.00	43.80	2	14,887	0.01%
2019/01/25	2	43.55	1	43.55	43.50	1	14,644	0.01%
2019/01/24	8	43.56	1	43.60	43.55	7	14,477	0.05%
2019/01/23	8	43.82	0	0.00	43.75	8	14,456	0.06%
2019/01/22	1	43.90	2	44.18	44.20	-1	14,399	-0.01%
2019/01/21	0	0.00	1	43.95	43.80	-1	14,376	-0.01%
2019/01/18	15	43.59	3	43.45	43.50	12	14,615	0.08%
2019/01/17	3	43.85	1	43.90	43.80	2	14,497	0.01%
2019/01/16	20	43.63	0	0.00	43.60	20	14,322	0.14%
2019/01/15	11	44.00	0	0.00	43.75	11	14,030	0.08%
2019/01/14	28	44.56	2	44.45	44.40	26	13,493	0.19%
2019/01/10	3	45.90	0	0.00	45.85	3	13,374	0.02%
2019/01/09	2	45.90	14	45.79	45.95	-12	13,385	-0.09%
2019/01/08	3	45.17	1	45.45	45.15	2	13,203	0.02%
2019/01/07	6	45.12	12	45.20	45.20	-6	13,425	-0.04%
2019/01/04	2	44.55	3	44.65	44.55	-1	13,467	-0.01%
2019/01/03	20	45.40	1	45.40	45.15	19	13,852	0.14%
2019/01/02	6.1	46.00	0	0.00	45.90	6.1	13,837	0.04%
2018/12/28	0	0.00	2	47.00	47.00	-2	13,810	-0.01%
2018/12/27	2	46.40	4	46.60	46.70	-2	14,054	-0.01%
2018/12/26	0	0.00	1	46.35	46.00	-1	14,215	-0.01%
2018/12/25	2	45.95	2	45.98	46.00	0	14,341	0.00%
2018/12/24	2	46.40	1	46.50	46.50	1	14,365	0.01%
2018/12/21	0	0.00	4	46.90	46.95	-4	14,474	-0.03%
2018/12/20	7	47.15	4	47.49	47.00	3	14,426	0.02%
2018/12/19	4	47.09	2	46.95	47.25	2	14,318	0.01%
2018/12/18	4	47.33	0	0.00	47.20	4	14,270	0.03%
2018/12/14	3	47.60	0	0.00	47.55	3	14,530	0.02%
2018/12/13	1	48.05	4	47.94	48.25	-3	14,376	-0.02%
2018/12/12	9	47.33	8	47.69	47.50	1	14,310	0.01%
2018/12/11	4	47.50	0	0.00	47.60	4	13,953	0.03%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.10	1	48.45	48.15	0	13,964	0.00%
2018/12/06	1	48.00	0	0.00	48.25	1	14,017	0.01%
2018/12/05	3	48.37	1.6	48.51	48.40	1.4	14,099	0.01%
2018/12/04	0	0.00	3	48.50	48.95	-3	14,067	-0.02%
2018/12/03	8	49.09	1	49.05	49.10	7	13,952	0.05%
2018/11/28	4	48.80	2	48.65	48.80	2	13,485	0.01%
2018/11/27	4	49.10	2	49.05	49.05	2	13,178	0.02%
2018/11/26	4	49.56	4	49.48	49.55	0	13,145	0.00%
2018/11/23	3	50.00	2	49.95	49.95	1	12,886	0.01%
2018/11/21	4	50.00	4	50.38	50.20	0	12,886	0.00%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	2	50.80	51.00	-2	12,871	-0.02%
2018/11/16	0	0.00	2	50.70	50.70	-2	12,855	-0.02%
2018/11/15	1	50.40	1	50.90	50.80	0	12,870	0.00%
2018/11/14	0	0.00	1	50.50	50.40	-1	12,904	-0.01%
2018/11/13	4	49.80	0	0.00	50.20	4	13,066	0.03%
2018/11/12	2	50.80	0	0.00	50.80	2	13,061	0.02%
2018/11/09	6	50.30	11	50.63	51.00	-5	13,173	-0.04%
2018/11/08	1	50.20	8	50.71	50.90	-7	13,006	-0.05%
2018/11/07	1.2	49.93	6	49.98	50.10	-4.8	12,859	-0.04%
2018/11/06	8	49.36	7	49.54	49.40	1	12,829	0.01%
2018/11/05	3	49.37	2	49.00	49.60	1	12,791	0.01%
2018/11/02	0	0.00	4	49.21	49.50	-4	12,818	-0.03%
2018/11/01	1	48.55	1	48.75	48.75	0	12,752	0.00%
2018/10/31	3	48.38	2	48.85	49.00	1	12,645	0.01%
2018/10/30	0	0.00	9	48.15	48.35	-9	12,477	-0.07%
2018/10/29	21	47.55	1	47.80	47.50	20	12,456	0.16%
2018/10/26	15	47.71	1.1	47.46	47.40	13.9	12,309	0.11%
2018/10/25	3	48.68	0	0.00	48.70	3	11,924	0.03%
2018/10/24	3	49.08	4	49.48	49.75	-1	11,850	-0.01%
2018/10/23	6	49.50	0	0.00	49.30	6	11,784	0.05%
2018/10/22	1	49.75	0	0.00	50.30	1	11,644	0.01%
2018/10/19	4	50.03	2	50.25	50.30	2	11,770	0.02%
2018/10/18	1	49.90	0	0.00	50.00	1	11,657	0.01%
2018/10/17	3	50.00	0	0.00	50.00	3	11,627	0.03%
2018/10/16	0	0.00	2	50.15	50.40	-2	11,549	-0.02%
2018/10/15	2	49.85	1	50.20	50.00	1	11,464	0.01%
2018/10/12	4	49.84	21	49.95	50.60	-17	11,252	-0.15%
2018/10/11	4	50.38	1	50.20	50.10	3	11,086	0.03%
2018/10/09	0	0.00	11	52.65	52.40	-11	10,544	-0.10%
2018/10/08	0	0.00	4	51.83	51.90	-4	10,391	-0.04%
2018/10/05	0	0.00	2	51.25	51.20	-2	10,408	-0.02%
2018/10/03	4	52.20	0	0.00	52.20	4	10,291	0.04%
2018/10/02	2	52.30	0	0.00	52.30	2	10,269	0.02%
2018/10/01	0	0.00	2	52.95	52.90	-2	10,328	-0.02%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/27	2	52.60	1	53.10	52.80	1	10,592	0.01%
2018/09/26	1	52.30	1	52.90	53.00	0	10,649	0.00%
2018/09/25	1	53.00	1	52.90	52.80	0	10,913	0.00%
2018/09/21	0	0.00	4	52.93	52.90	-4	10,960	-0.04%
2018/09/20	0	0.00	6	52.20	52.20	-6	10,889	-0.06%
2018/09/19	0.6	51.30	4	51.50	51.40	-3.4	10,842	-0.03%
2018/09/14	0	0.00	4	51.15	51.20	-4	11,480	-0.03%
2018/09/11	5	50.48	0	0.00	50.50	5	12,101	0.04%
2018/09/10	4	50.88	0	0.00	50.90	4	12,298	0.03%
2018/09/07	2	51.25	2	51.15	51.20	0	12,596	0.00%
2018/09/06	1	51.50	1	51.90	51.50	0	12,810	0.00%
2018/09/05	3	51.90	0	0.00	51.80	3	12,909	0.02%
2018/09/04	3	52.30	2	52.35	52.20	1	13,047	0.01%
2018/08/31	1	52.10	1	52.20	52.60	0	13,234	0.00%
2018/08/30	2	52.20	0	0.00	52.20	2	13,321	0.02%
2018/08/29	2	52.50	0	0.00	52.60	2	13,436	0.01%
2018/08/27	8	52.90	0	0.00	52.80	8	13,544	0.06%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	7	52.31	52.50	-7	13,990	-0.05%
2018/08/22	0	0.00	1	52.00	52.10	-1	14,303	-0.01%
2018/08/21	0	0.00	1	51.70	51.90	-1	14,272	-0.01%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/17	0	0.00	1	51.80	51.80	-1	14,160	-0.01%
2018/08/16	6	51.32	0	0.00	51.50	6	14,206	0.04%
2018/08/14	3	51.90	0	0.00	52.20	3	14,272	0.02%
2018/08/13	5	52.08	0	0.00	52.00	5	14,288	0.03%
2018/08/10	0	0.00	1	53.10	53.00	-1	14,353	-0.01%
2018/08/09	2	52.65	0	0.00	52.70	2	14,473	0.01%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/06	0	0.00	11.5	52.90	53.00	-11.5	14,992	-0.08%
2018/08/03	0	0.00	2	52.50	52.80	-2	15,364	-0.01%
2018/08/02	2	52.10	0	0.00	52.00	2	15,476	0.01%
2018/08/01	2	52.50	0	0.00	52.50	2	15,569	0.01%
2018/07/31	1	52.70	7	52.64	52.70	-6	15,740	-0.04%
2018/07/27	0	0.00	2	52.35	52.40	-2	15,788	-0.01%
2018/07/26	6	51.60	0	0.00	52.10	6	15,861	0.04%
2018/07/23	0.1	52.20	0	0.00	52.30	0.1	15,984	0.00%
2018/07/20	2	52.30	1	52.70	52.30	1	16,199	0.01%
2018/07/19	2	52.20	0	0.00	52.40	2	16,458	0.01%
2018/07/18	0	0.00	3	52.53	52.70	-3	16,494	-0.02%
2018/07/17	1	52.40	4	52.33	52.20	-3	16,502	-0.02%
2018/07/16	0	0.00	1	52.30	52.00	-1	16,561	-0.01%
2018/07/13	1	51.90	2	52.25	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	8	51.74	52.10	-8	16,800	-0.05%
2018/07/11	2	51.00	1	51.00	51.20	1	16,811	0.01%
2018/07/10	1	51.40	1	52.00	51.80	0	16,672	0.00%
2018/07/09	2	51.10	1	51.60	51.70	1	16,654	0.01%
2018/07/06	0	0.00	1	50.60	51.00	-1	16,592	-0.01%
2018/07/05	3	51.33	0	0.00	51.40	3	16,507	0.02%
2018/07/04	5	51.58	0	0.00	51.90	5	16,616	0.03%
2018/07/03	8	52.29	0	0.00	52.10	8	16,535	0.05%
2018/07/02	2	53.30	1	53.30	53.20	1	16,295	0.01%
2018/06/29	0	0.00	3.2	53.76	53.80	-3.2	16,159	-0.02%
2018/06/28	2	52.80	1	53.10	53.00	1	15,945	0.01%
2018/06/26	2	53.15	0	0.00	53.00	2	15,760	0.01%
2018/06/25	1	55.70	3	55.87	55.60	-2	15,534	-0.01%
2018/06/22	1	55.80	0	0.00	56.00	1	15,240	0.01%
2018/06/21	1	56.20	1	56.20	55.90	0	15,020	0.00%
2018/06/20	1	54.50	3	55.27	55.50	-2	14,998	-0.01%
2018/06/19	4	54.30	3	55.23	55.00	1	14,863	0.01%
2018/06/15	1	54.40	1	55.30	55.30	0	14,466	0.00%
2018/06/14	1	55.40	1.1	55.43	54.50	-0.1	14,169	0.00%
2018/06/13	0	0.00	1	55.80	55.50	-1	13,920	-0.01%
2018/06/12	2	55.15	1	55.70	55.10	1	14,001	0.01%
2018/06/11	0	0.00	8	55.18	55.40	-8	13,851	-0.06%
2018/06/08	1	54.70	2	55.00	55.00	-1	13,857	-0.01%
2018/06/07	1	54.90	8	55.06	55.00	-7	13,947	-0.05%
2018/06/06	1	54.50	6	54.70	54.90	-5	14,092	-0.04%
2018/06/05	0	0.00	2.1	54.34	54.30	-2.1	14,065	-0.01%
2018/06/04	1	53.60	1	53.90	54.00	0	14,053	0.00%
2018/06/01	6	53.38	1	53.60	53.50	5	14,024	0.04%
2018/05/31	0	0.00	2	53.60	53.60	-2	13,998	-0.01%
2018/05/30	4	53.18	0	0.00	52.90	4	13,666	0.03%
2018/05/29	0	0.00	2	54.30	54.10	-2	13,502	-0.01%
2018/05/28	1	53.80	0	0.00	54.10	1	13,620	0.01%
2018/05/25	2	54.05	0	0.00	53.90	2	13,719	0.01%
2018/05/23	3	54.33	0	0.00	54.00	3	13,761	0.02%
2018/05/22	18	54.90	0	0.00	54.70	18	13,826	0.13%
2018/05/18	1	54.40	0	0.00	54.40	1	14,155	0.01%
2018/05/16	3	54.70	0	0.00	54.90	3	14,261	0.02%
2018/05/14	0	0.00	1	55.00	55.00	-1	14,737	-0.01%
2018/05/11	10	53.90	10	54.50	54.60	0	14,736	0.00%
2018/05/10	4	53.25	0	0.00	53.30	4	14,429	0.03%
2018/05/09	0	0.00	2	53.75	53.60	-2	14,315	-0.01%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/07	0	0.00	1	53.20	53.00	-1	14,283	-0.01%
2018/05/03	2	53.00	2	53.00	52.90	0	14,504	0.00%
2018/05/02	2	53.25	0.1	53.30	53.50	2	14,600	0.01%
2018/04/26	1	52.10	5	52.68	52.80	-4	14,749	-0.03%
2018/04/25	8	51.99	0	0.00	52.20	8	14,567	0.05%
2018/04/24	2	52.80	4	52.73	52.50	-2	14,412	-0.01%
2018/04/23	3	52.37	2	52.65	52.50	1	14,523	0.01%
2018/04/19	1	52.70	3	52.53	52.90	-2	14,867	-0.01%
2018/04/18	0	0.00	1	52.00	52.00	-1	14,751	-0.01%
2018/04/17	2	51.75	0	0.00	51.60	2	14,773	0.01%
2018/04/13	6	52.87	0	0.00	52.80	6	15,106	0.04%
2018/04/11	6	53.20	2	53.70	53.30	4	15,513	0.03%
2018/04/10	1	53.00	1	53.30	53.00	0	15,594	0.00%
2018/04/09	0	0.00	2	52.80	53.00	-2	15,704	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	2	52.50	52.50	-2	15,982	-0.01%
2018/03/29	2	51.95	0	0.00	51.80	2	16,036	0.01%
2018/03/28	5	52.60	0	0.00	52.50	5	15,956	0.03%
2018/03/27	0	0.00	2	53.30	53.30	-2	16,044	-0.01%
2018/03/23	4	52.48	1	53.00	52.20	3	16,204	0.02%
2018/03/19	0	0.00	1	53.50	53.60	-1	16,471	-0.01%
2018/03/16	6	53.22	2	53.75	53.40	4	16,593	0.02%
2018/03/15	2	53.50	0	0.00	53.40	2	16,519	0.01%
2018/03/14	1	53.60	1	54.00	53.90	0	16,604	0.00%
2018/03/12	2	53.85	4.1	53.43	54.50	-2.1	16,673	-0.01%
2018/03/09	1	52.30	0	0.00	52.00	1	16,714	0.01%
2018/03/05	1	52.60	0	0.00	52.60	1	19,210	0.01%
2018/03/02	2	53.10	0	0.00	53.30	2	19,274	0.01%
2018/03/01	2	53.80	0	0.00	53.90	2	19,367	0.01%
2018/02/27	0	0.00	1	54.50	54.50	-1	19,397	-0.01%
2018/02/26	1	54.70	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/22	2	53.35	2	54.05	54.20	0	20,668	0.00%
2018/02/21	0	0.00	1	54.20	54.00	-1	21,958	0.00%
2018/02/12	1	53.00	0	0.00	53.00	1	22,058	0.00%
2018/02/09	2	52.10	3	52.73	52.80	-1	21,999	0.00%
2018/02/08	1	53.30	2	52.90	53.30	-1	21,798	0.00%
2018/02/07	1	52.40	3	52.50	52.70	-2	21,929	-0.01%
2018/02/06	6	50.98	2	51.25	50.80	4	21,788	0.02%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/31	0	0.00	2	54.70	54.60	-2	21,223	-0.01%
2018/01/30	1	54.40	0	0.00	54.40	1	21,082	0.00%
2018/01/29	0	0.00	3	55.00	55.20	-3	21,006	-0.01%
2018/01/26	3	54.67	4	54.83	54.70	-1	20,866	0.00%
2018/01/25	0	0.00	8	55.73	55.60	-8	20,658	-0.04%
2018/01/24	1	55.20	8	55.31	55.70	-7	20,570	-0.03%
2018/01/23	2	55.80	10	55.79	56.00	-8	20,526	-0.04%
2018/01/22	3	55.50	1	56.00	55.60	2	20,628	0.01%
2018/01/19	0	0.00	0.1	55.70	56.00	-0.1	20,908	0.00%
2018/01/18	1	55.90	1	56.30	55.90	0	20,836	0.00%
2018/01/17	1	55.90	0	0.00	56.30	1	20,787	0.00%
2018/01/16	10	56.50	0	0.00	56.60	10	20,659	0.05%
2018/01/15	0	0.00	1	56.50	56.50	-1	20,518	0.00%
2018/01/12	0	0.00	0.3	55.40	55.60	-0.3	20,278	0.00%
2018/01/10	0	0.00	1	56.30	55.60	-1	20,285	0.00%
2018/01/09	0	0.00	10	55.40	55.80	-10	20,010	-0.05%
2018/01/08	2	55.20	2	55.70	55.70	0	20,036	0.00%
2018/01/04	0	0.00	5	55.40	55.40	-5	19,585	-0.03%
2018/01/03	0	0.00	4	55.00	55.20	-4	19,635	-0.02%
2018/01/02	0	0.00	31	54.03	54.20	-31	19,235	-0.16%