國泰金 (2882)-元大-金門券商分點個股進出

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－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門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	2.2	50.94	5.2	50.85	50.50	-3	23,517	-0.01%
2024/04/29	2.1	50.55	67.7	49.82	50.80	-65.6	23,098	-0.28%
2024/04/26	0.2	48.90	2	49.05	48.90	-1.8	22,340	-0.01%
2024/04/25	1.5	48.48	1	48.60	48.55	0.5	22,428	0.00%
2024/04/24	1.1	49.20	7	49.21	49.25	-5.9	22,385	-0.03%
2024/04/23	4.2	48.83	1.4	48.80	48.75	2.8	22,603	0.01%
2024/04/22	0.3	47.96	7	48.32	48.40	-6.8	22,828	-0.03%
2024/04/19	5.9	47.54	0	0.00	47.45	5.9	22,753	0.03%
2024/04/18	0.1	47.70	0	0.00	48.45	0.1	22,431	0.00%
2024/04/17	2.2	48.07	0	0.00	47.90	2.2	22,340	0.01%
2024/04/16	2.6	48.15	11.1	48.32	47.85	-8.5	22,176	-0.04%
2024/04/15	0.3	48.92	2.3	48.91	48.95	-2.1	21,808	-0.01%
2024/04/12	4.3	49.16	0	0.00	49.05	4.3	21,657	0.02%
2024/04/11	2.3	49.57	1	50.30	49.70	1.3	21,353	0.01%
2024/04/10	4.2	48.84	1	49.10	48.75	3.2	20,845	0.02%
2024/04/09	2.2	48.49	4.1	49.07	49.45	-1.9	20,642	-0.01%
2024/04/08	0	0.00	3	48.20	48.35	-3	20,144	-0.01%
2024/04/03	5	48.24	4.5	48.06	48.05	0.5	20,142	0.00%
2024/04/02	0.2	48.90	0	0.00	48.95	0.2	20,059	0.00%
2024/04/01	0.8	48.94	2	49.08	48.95	-1.2	20,092	-0.01%
2024/03/29	8.2	48.49	3	48.55	48.65	5.2	19,929	0.03%
2024/03/28	1.4	48.07	1	48.30	48.25	0.4	19,806	0.00%
2024/03/27	2.3	48.22	0	0.00	48.20	2.3	19,792	0.01%
2024/03/26	0.3	48.08	12.2	48.11	48.35	-11.9	19,800	-0.06%
2024/03/25	5.3	47.97	1	48.25	48.10	4.3	19,822	0.02%
2024/03/22	23.2	48.53	22	48.76	48.55	1.2	19,755	0.01%
2024/03/21	7.3	48.25	13.5	48.32	48.55	-6.2	19,329	-0.03%
2024/03/20	75.2	47.63	1	47.90	47.50	74.2	19,083	0.39%
2024/03/19	149.3	47.85	147.3	47.40	47.75	2	19,384	0.01%	大買/大賣/
2024/03/18	1.1	47.26	1.3	47.54	47.55	-0.2	19,301	0.00%
2024/03/15	19.2	47.55	0	0.00	47.65	19.2	19,158	0.10%
2024/03/14	25.7	47.94	17.3	48.13	48.30	8.4	18,269	0.05%
2024/03/13	46.1	46.60	13.4	46.59	46.80	32.8	17,370	0.19%
2024/03/12	37.1	46.44	8	46.14	46.50	29.1	17,141	0.17%
2024/03/11	9.1	46.05	21	46.04	46.05	-11.9	16,726	-0.07%
2024/03/08	3.1	45.10	1.6	45.10	45.30	1.5	16,215	0.01%
2024/03/07	22.1	44.61	3	44.75	44.85	19.1	15,741	0.12%
2024/03/06	41.2	44.77	7	44.65	44.55	34.2	15,652	0.22%
2024/03/05	4.1	44.70	2	44.75	44.65	2.1	15,917	0.01%
2024/03/04	1.1	44.65	3.2	44.72	44.65	-2.1	15,905	-0.01%
2024/03/01	1.1	44.66	5	44.70	44.65	-3.9	15,930	-0.02%
2024/02/29	3.1	44.74	37	44.60	45.05	-33.9	15,994	-0.21%
2024/02/27	42.3	44.30	35	44.51	44.30	7.3	15,657	0.05%
2024/02/26	3.1	44.37	0	0.00	44.30	3.1	15,576	0.02%
2024/02/23	7.1	44.64	10	44.75	44.45	-2.9	15,466	-0.02%
2024/02/22	1.1	44.80	5	44.81	44.90	-3.9	15,679	-0.03%
2024/02/21	0.1	44.95	0	0.00	44.75	0.1	15,691	0.00%
2024/02/20	7.6	44.97	1	44.90	45.10	6.6	15,713	0.04%
2024/02/19	4.1	44.96	2.2	44.84	45.00	1.8	15,792	0.01%
2024/02/16	4.1	44.34	0	0.00	44.55	4.1	15,816	0.03%
2024/02/15	3.2	44.13	7	44.15	44.05	-3.8	15,933	-0.02%
2024/02/05	41.2	43.86	0	0.00	43.90	41.2	15,847	0.26%
2024/02/02	4.1	44.21	0	0.00	44.10	4.1	15,646	0.03%
2024/02/01	0.1	44.26	0	0.00	44.45	0.1	15,568	0.00%
2024/01/31	1.1	43.90	0	0.00	44.15	1.1	15,471	0.01%
2024/01/30	3.1	44.09	0	0.00	43.90	3.1	15,388	0.02%
2024/01/29	1.1	44.35	0	0.00	44.40	1.1	15,324	0.01%
2024/01/26	2.1	44.37	2	44.45	44.50	0.1	15,340	0.00%
2024/01/25	0.1	44.30	0	0.00	44.35	0.1	15,366	0.00%
2024/01/24	0.1	44.21	0	0.00	44.20	0.1	15,325	0.00%
2024/01/23	0.1	44.09	0.1	44.10	44.20	0	15,272	0.00%
2024/01/22	0.1	44.00	0	0.00	43.85	0.1	15,315	0.00%
2024/01/19	16.1	43.67	2	43.50	43.80	14.1	15,261	0.09%
2024/01/18	2.1	43.30	0	0.00	43.30	2.1	15,132	0.01%
2024/01/17	9.2	43.60	0	0.00	43.30	9.2	14,958	0.06%
2024/01/16	8.3	43.93	2.2	43.95	44.00	6.1	14,499	0.04%
2024/01/15	9.1	44.57	0	0.00	44.45	9.1	14,262	0.06%
2024/01/12	2.2	44.56	1	44.60	44.50	1.2	14,417	0.01%
2024/01/11	2.1	44.61	0	0.00	44.60	2.1	14,442	0.01%
2024/01/10	5.1	44.77	1	44.80	44.70	4.1	14,537	0.03%
2024/01/09	1.1	45.05	0	0.00	44.75	1.1	14,551	0.01%
2024/01/08	0.1	45.15	15	45.30	45.10	-14.9	14,471	-0.10%
2024/01/05	1	44.85	1	44.90	44.85	0	14,492	0.00%
2024/01/04	16.1	44.85	0	0.00	44.70	16.1	14,633	0.11%
2024/01/03	6.1	44.87	0	0.00	44.95	6.1	14,958	0.04%
2024/01/02	1.1	45.54	0	0.00	45.50	1.1	14,818	0.01%
2023/12/29	1.1	45.70	5	45.66	45.75	-3.9	14,897	-0.03%
2023/12/28	0.1	45.45	2	45.58	45.80	-1.9	15,058	-0.01%
2023/12/27	2.1	45.25	1	45.45	45.45	1.1	15,076	0.01%
2023/12/26	1.1	45.15	2	45.25	45.20	-0.9	15,031	-0.01%
2023/12/25	3.1	44.80	0	0.00	44.85	3.1	15,071	0.02%
2023/12/22	4.3	44.66	0	0.00	44.65	4.3	15,129	0.03%
2023/12/21	5.1	44.70	0	0.00	44.70	5.1	15,143	0.03%
2023/12/20	3.1	44.89	14	45.05	44.85	-10.9	15,167	-0.07%
2023/12/19	19.5	44.94	0	45.20	44.90	19.5	15,132	0.13%
2023/12/18	2.1	45.48	1	45.50	45.50	1.1	15,242	0.01%
2023/12/15	5.6	45.78	5	45.77	45.85	0.6	15,385	0.00%
2023/12/14	1.1	45.36	7.5	45.75	45.90	-6.5	15,090	-0.04%
2023/12/13	12.7	44.84	1.1	44.70	44.70	11.7	14,626	0.08%
2023/12/12	2.3	44.71	0	0.00	44.75	2.3	14,668	0.02%
2023/12/11	4.2	44.84	0	0.00	44.85	4.2	14,610	0.03%
2023/12/08	5.1	44.91	0	0.00	44.85	5.1	14,513	0.03%
2023/12/07	2.1	44.96	8	45.26	45.00	-5.9	14,380	-0.04%
2023/12/06	2.2	45.54	1	45.50	45.45	1.2	14,160	0.01%
2023/12/05	1.1	45.70	2	45.50	45.55	-0.9	14,051	-0.01%
2023/12/04	0.1	46.20	0	0.00	46.25	0.1	13,799	0.00%
2023/12/01	0.1	46.20	0	0.00	46.05	0.1	13,838	0.00%
2023/11/30	0.1	46.00	2	45.85	46.50	-1.9	13,738	-0.01%
2023/11/29	0.1	45.95	0	0.00	45.75	0.1	13,300	0.00%
2023/11/28	1.1	45.75	3	45.93	46.00	-1.9	13,420	-0.01%
2023/11/27	2.2	46.00	1	45.95	45.75	1.2	13,497	0.01%
2023/11/24	1.1	46.34	0	0.00	46.30	1.1	13,412	0.01%
2023/11/22	0.1	46.01	0	0.00	46.30	0.1	13,527	0.00%
2023/11/21	1.1	45.91	7	46.19	46.15	-5.9	13,506	-0.04%
2023/11/20	1.1	45.56	0	0.00	45.70	1.1	13,372	0.01%
2023/11/17	0.1	45.61	3.1	45.83	45.80	-3	13,436	-0.02%
2023/11/16	1.1	45.56	0	0.00	45.65	1.1	13,339	0.01%
2023/11/15	1.1	45.61	2	45.90	45.75	-0.9	13,178	-0.01%
2023/11/14	0.1	45.31	8	45.53	45.45	-7.9	12,979	-0.06%
2023/11/13	0.1	45.49	0	0.00	45.25	0.1	12,936	0.00%
2023/11/10	0.1	45.10	0	0.00	44.95	0.1	12,999	0.00%
2023/11/09	0.1	45.05	0.2	45.05	45.15	-0.1	13,107	0.00%
2023/11/08	0.1	45.20	0	0.00	45.05	0.1	13,393	0.00%
2023/11/07	0.1	45.15	0	0.00	45.20	0.1	13,574	0.00%
2023/11/06	0.1	45.40	4	45.60	45.35	-3.9	13,650	-0.03%
2023/11/03	1.1	44.90	3	45.17	45.35	-1.9	13,730	-0.01%
2023/11/02	0.5	44.75	0	0.00	44.85	0.5	13,962	0.00%
2023/11/01	1.1	44.29	1	44.20	44.30	0.1	13,947	0.00%
2023/10/31	1.1	43.91	0	0.00	43.90	1.1	14,171	0.01%
2023/10/30	3.1	44.04	0	0.00	43.95	3.1	14,634	0.02%
2023/10/27	0.1	44.06	1	44.25	44.20	-0.9	15,080	-0.01%
2023/10/26	8.1	43.88	0	0.00	43.85	8.1	15,462	0.05%
2023/10/25	2.2	44.26	2	44.25	44.15	0.2	15,491	0.00%
2023/10/24	0.1	44.29	0	0.00	44.15	0.1	15,975	0.00%
2023/10/23	4.1	44.40	0	0.00	44.10	4.1	16,353	0.02%
2023/10/20	4.1	44.33	4	43.80	44.70	0.1	16,283	0.00%
2023/10/19	1.2	45.06	0	0.00	45.10	1.2	16,017	0.01%
2023/10/18	0.1	45.30	0	0.00	45.60	0.1	15,992	0.00%
2023/10/17	2.1	45.26	0	0.00	45.25	2.1	15,862	0.01%
2023/10/16	0.1	45.30	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	4.1	45.45	3	45.60	45.30	1.1	16,348	0.01%
2023/10/12	0.1	45.72	4	45.99	46.15	-3.9	16,565	-0.02%
2023/10/11	0.1	45.24	8	45.49	45.95	-7.9	16,466	-0.05%
2023/10/06	0.1	44.50	0	0.00	44.55	0.1	16,194	0.00%
2023/10/05	2.1	43.80	0	0.00	44.05	2.1	16,381	0.01%
2023/10/04	7.1	43.64	4	43.65	43.55	3.1	16,486	0.02%
2023/10/03	1.5	44.13	0	0.00	44.00	1.5	16,314	0.01%
2023/10/02	0.3	44.70	0	0.00	44.50	0.3	16,316	0.00%
2023/09/28	1.1	44.71	0	0.00	44.55	1.1	16,601	0.01%
2023/09/27	2.1	44.53	0	0.00	44.60	2.1	16,568	0.01%
2023/09/26	4.1	44.56	0	0.00	44.45	4.1	16,547	0.02%
2023/09/25	5.1	44.69	0	0.00	44.85	5.1	16,456	0.03%
2023/09/22	3.1	44.82	0	0.00	44.70	3.1	16,512	0.02%
2023/09/21	5.1	44.79	1	44.95	44.90	4.1	16,526	0.02%
2023/09/20	1.1	45.68	0	0.00	45.70	1.1	16,348	0.01%
2023/09/19	0.1	46.50	0	0.00	46.35	0.1	16,310	0.00%
2023/09/18	0.1	46.51	0	0.00	46.40	0.1	16,393	0.00%
2023/09/15	0.3	46.76	0	0.00	46.65	0.3	16,421	0.00%
2023/09/14	0.1	46.75	0	0.00	46.90	0.1	16,289	0.00%
2023/09/13	0.1	46.64	2	46.75	46.75	-1.9	16,345	-0.01%
2023/09/12	1.1	46.31	0	0.00	46.65	1.1	16,622	0.01%
2023/09/11	0.1	46.29	0	0.00	46.55	0.1	16,620	0.00%
2023/09/08	0.1	45.86	2.7	46.12	46.30	-2.6	16,744	-0.02%
2023/09/07	2.3	45.61	4	45.70	45.70	-1.7	17,001	-0.01%
2023/09/06	0.1	46.36	2	45.85	45.80	-1.9	17,246	-0.01%
2023/09/05	2.1	46.40	0	0.00	46.45	2.1	17,354	0.01%
2023/09/04	0.7	46.37	2	46.50	46.65	-1.3	17,791	-0.01%
2023/09/01	0.3	46.42	2	46.60	46.60	-1.7	18,058	-0.01%
2023/08/31	1.2	45.71	1	45.60	45.60	0.2	17,967	0.00%
2023/08/30	2.1	45.95	0	0.00	46.10	2.1	18,138	0.01%
2023/08/29	2.3	45.74	1	45.70	46.05	1.3	18,240	0.01%
2023/08/28	1.1	45.33	0	0.00	45.40	1.1	18,361	0.01%
2023/08/25	1.6	44.53	0	0.00	44.50	1.6	19,481	0.01%
2023/08/24	1.2	44.38	0	0.00	44.65	1.2	19,716	0.01%
2023/08/23	2.1	44.71	0	0.00	44.70	2.1	20,015	0.01%
2023/08/22	0.2	45.00	0	0.00	45.00	0.2	20,119	0.00%
2023/08/21	0.1	45.30	0	0.00	45.40	0.1	20,286	0.00%
2023/08/18	1.1	45.20	2	45.10	45.20	-0.9	20,446	0.00%
2023/08/17	0.1	44.95	5	44.75	45.30	-4.9	20,594	-0.02%
2023/08/16	0.5	45.14	0	0.00	45.10	0.5	20,645	0.00%
2023/08/15	0.1	45.45	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	2.3	45.39	10	45.18	45.40	-7.7	21,344	-0.04%
2023/08/11	5.1	46.82	1	46.45	46.45	4.1	21,395	0.02%
2023/08/10	1.1	46.60	5	46.57	46.60	-3.9	21,437	-0.02%
2023/08/09	2.1	46.68	0	0.00	46.45	2.1	21,514	0.01%
2023/08/08	0.1	46.75	3	47.00	47.05	-3	21,727	-0.01%
2023/08/07	0.1	46.59	1	46.30	46.45	-0.9	21,777	0.00%
2023/08/04	0.1	46.37	0	0.00	46.30	0.1	21,795	0.00%
2023/08/02	6.1	46.28	7.3	46.06	46.20	-1.3	21,721	-0.01%
2023/08/01	0.1	46.10	5.1	46.88	47.25	-5	21,359	-0.02%
2023/07/31	0.1	45.90	2.3	45.85	45.75	-2.3	20,808	-0.01%
2023/07/28	1.1	45.60	7	45.72	45.75	-5.9	20,486	-0.03%
2023/07/27	0.1	45.76	3.3	45.92	46.00	-3.3	20,452	-0.02%
2023/07/26	0.1	45.21	3	45.27	45.35	-2.9	20,136	-0.01%
2023/07/25	0.1	44.41	1	44.35	44.55	-1	19,903	0.00%
2023/07/24	1.1	44.11	0	0.00	44.20	1.1	19,925	0.01%
2023/07/21	2.1	44.45	0	0.00	44.40	2.1	20,007	0.01%
2023/07/20	0	44.80	2.1	44.75	44.75	-2.1	20,025	-0.01%
2023/07/19	2.3	44.72	0	0.00	44.50	2.3	19,914	0.01%
2023/07/18	1.1	45.01	2.1	45.01	45.05	-1	19,807	-0.01%
2023/07/17	0.1	44.25	4	44.73	45.00	-3.9	19,538	-0.02%
2023/07/14	1.1	44.07	1	44.10	44.10	0.1	19,244	0.00%
2023/07/13	2.1	43.74	3.3	43.81	43.60	-1.2	19,219	-0.01%
2023/07/12	0.1	43.62	3	43.90	44.00	-2.9	19,104	-0.02%
2023/07/11	0.1	43.42	3.2	43.60	43.60	-3.1	19,068	-0.02%
2023/07/10	1.1	42.52	1	42.60	42.65	0.1	19,014	0.00%
2023/07/07	8.2	42.18	0	0.00	42.25	8.2	18,995	0.04%
2023/07/06	10.6	42.72	16	42.98	42.50	-5.4	18,948	-0.03%
2023/07/05	2.2	43.38	2	43.35	43.20	0.2	18,679	0.00%
2023/07/04	3.2	43.12	0	43.30	43.05	3.1	18,804	0.02%
2023/07/03	7.1	43.31	0	0.00	43.30	7.1	18,884	0.04%
2023/06/30	2.2	43.26	0	0.00	43.15	2.2	19,065	0.01%
2023/06/29	1.5	43.56	0	0.00	43.40	1.5	19,023	0.01%
2023/06/28	5.1	43.54	3.4	43.52	43.65	1.7	18,959	0.01%
2023/06/27	1.4	44.04	1	44.15	44.15	0.4	18,865	0.00%
2023/06/26	1.5	44.10	8.6	44.12	44.05	-7.1	18,810	-0.04%
2023/06/21	0.1	44.31	0	0.00	44.40	0.1	18,796	0.00%
2023/06/20	0.2	44.04	0	0.00	44.35	0.2	18,939	0.00%
2023/06/19	5.2	43.76	0	0.00	43.90	5.2	19,245	0.03%
2023/06/16	9.1	44.01	0	0.00	43.90	9.1	19,296	0.05%
2023/06/15	2.1	44.31	1	44.40	44.35	1.1	19,510	0.01%
2023/06/14	7.1	44.56	0.2	44.65	44.60	6.9	19,815	0.03%
2023/06/13	5.5	44.05	0.6	44.15	44.10	4.8	20,165	0.02%
2023/06/12	4.7	44.31	0	0.00	44.05	4.7	20,040	0.02%
2023/06/09	1.2	44.52	0	0.00	44.60	1.2	20,220	0.01%
2023/06/08	11.2	44.52	0	0.00	44.60	11.2	20,265	0.06%
2023/06/07	1.1	45.11	0	0.00	45.40	1.1	20,307	0.01%
2023/06/06	1.1	45.30	0.4	45.15	45.25	0.7	20,210	0.00%
2023/06/05	1.1	45.25	3	45.35	45.25	-1.9	20,213	-0.01%
2023/06/02	0.1	44.27	0	0.00	44.45	0.1	19,891	0.00%
2023/06/01	3.1	44.10	3	44.43	44.00	0.1	19,911	0.00%
2023/05/31	0.1	44.65	2	44.65	44.30	-1.9	19,733	-0.01%
2023/05/30	1.1	44.56	0	0.00	44.50	1.1	18,585	0.01%
2023/05/29	0.1	45.10	1.4	45.19	44.75	-1.3	18,760	-0.01%
2023/05/26	0.1	43.97	5	43.85	43.90	-4.9	18,509	-0.03%
2023/05/25	1.3	44.28	1	44.10	44.05	0.3	18,466	0.00%
2023/05/24	3.1	44.43	0	0.00	44.80	3.1	18,428	0.02%
2023/05/23	0.1	44.86	2.6	44.97	44.80	-2.6	18,451	-0.01%
2023/05/22	0.1	45.34	1	45.20	45.15	-0.9	18,615	-0.01%
2023/05/19	12.3	45.13	24	44.98	45.15	-11.7	18,867	-0.06%
2023/05/18	3.3	44.29	9	44.32	44.40	-5.7	18,393	-0.03%
2023/05/17	0.1	43.56	4	43.69	43.95	-3.9	18,294	-0.02%
2023/05/16	0.1	43.28	1.2	43.65	43.60	-1.2	18,227	-0.01%
2023/05/15	2.1	42.89	0	0.00	43.35	2.1	18,107	0.01%
2023/05/12	12.9	42.86	0	0.00	42.65	12.9	18,034	0.07%
2023/05/11	1.1	43.45	5	43.60	43.70	-4	17,729	-0.02%
2023/05/10	4.2	43.02	0	0.00	43.05	4.2	17,471	0.02%
2023/05/09	0.1	43.05	10	43.10	43.50	-9.9	17,476	-0.06%
2023/05/08	0.1	42.82	14	43.00	43.05	-13.9	17,565	-0.08%
2023/05/05	0.2	42.52	0	0.00	42.65	0.2	17,742	0.00%
2023/05/04	1.1	42.21	0	0.00	42.50	1.1	18,392	0.01%
2023/05/03	0.1	42.30	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	5.1	42.06	0	0.00	42.50	5.1	19,081	0.03%
2023/04/28	2.1	42.58	0	0.00	42.45	2.1	19,559	0.01%
2023/04/27	1.1	42.20	0	0.00	42.25	1.1	19,728	0.01%
2023/04/26	0.6	42.25	0	0.00	42.35	0.6	19,928	0.00%
2023/04/25	0.1	42.80	0	0.00	42.60	0.1	20,081	0.00%
2023/04/24	3.2	42.46	0	0.00	42.65	3.2	20,163	0.02%
2023/04/21	9.1	42.73	0	0.00	42.70	9.1	20,326	0.04%
2023/04/20	4.2	42.61	5	42.66	42.95	-0.9	20,474	0.00%
2023/04/19	6.2	42.88	0	0.00	42.75	6.2	21,138	0.03%
2023/04/18	1.1	43.00	6	43.05	43.10	-4.9	21,287	-0.02%
2023/04/17	4.5	43.00	10	43.05	43.20	-5.6	21,528	-0.03%
2023/04/14	0.1	42.75	5	42.98	43.15	-4.9	21,676	-0.02%
2023/04/13	2.6	42.61	0	0.00	42.60	2.6	21,991	0.01%
2023/04/12	2.1	42.87	5	42.90	42.95	-2.9	23,366	-0.01%
2023/04/11	0.1	42.50	1.2	42.55	42.65	-1.2	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	1.1	42.17	5.5	42.19	42.25	-4.4	23,431	-0.02%
2023/04/06	1.1	41.89	3	41.97	42.00	-1.9	23,302	-0.01%
2023/03/31	2.1	41.68	4.1	41.74	41.80	-2	23,594	-0.01%
2023/03/30	3.2	41.55	1.5	41.65	41.60	1.6	23,594	0.01%
2023/03/29	0.1	41.65	1	41.65	41.85	-0.9	23,677	0.00%
2023/03/28	0.1	41.61	4	41.63	41.55	-3.9	23,992	-0.02%
2023/03/27	6.4	41.20	5	41.20	41.35	1.4	24,166	0.01%
2023/03/24	6.3	41.26	0	0.00	41.30	6.3	24,527	0.03%
2023/03/23	1.3	41.41	1.6	41.46	41.55	-0.4	24,585	0.00%
2023/03/22	5.7	41.17	17	41.26	41.35	-11.4	24,551	-0.05%
2023/03/21	8.2	40.54	1	41.00	40.75	7.2	24,426	0.03%
2023/03/20	31.6	40.28	1	40.15	40.20	30.6	24,598	0.12%
2023/03/17	3.3	40.96	5	41.00	41.00	-1.7	24,387	-0.01%
2023/03/16	24.5	40.60	0.4	40.89	40.50	24.1	24,373	0.10%
2023/03/15	3.3	41.75	2	41.93	41.50	1.3	24,276	0.01%
2023/03/14	7.6	41.64	0	0.00	41.55	7.6	24,661	0.03%
2023/03/13	3.6	42.31	3.2	42.26	42.30	0.4	24,935	0.00%
2023/03/10	12.6	42.75	0	0.00	42.70	12.6	25,078	0.05%
2023/03/09	1.1	43.70	0	0.00	43.65	1.1	25,129	0.00%
2023/03/08	1.3	43.38	0	0.00	43.75	1.3	25,940	0.00%
2023/03/07	1	43.60	13	43.78	43.75	-12	26,525	-0.05%
2023/03/06	1.1	43.64	3	43.38	43.60	-2	26,702	-0.01%
2023/03/03	3.3	43.00	4	42.98	42.90	-0.8	26,792	0.00%
2023/03/02	3.2	42.97	0	0.00	43.00	3.2	26,977	0.01%
2023/03/01	22.3	43.27	0	0.00	42.75	22.3	27,137	0.08%
2023/02/24	0.2	43.43	0	0.00	43.45	0.2	26,962	0.00%
2023/02/23	2.2	43.31	1	43.50	43.30	1.2	26,909	0.00%
2023/02/22	0.2	43.42	3	43.40	43.35	-2.8	26,842	-0.01%
2023/02/21	6.2	43.83	0	0.00	43.85	6.2	26,799	0.02%
2023/02/20	4.2	44.36	16.2	44.34	44.45	-12.1	26,879	-0.04%
2023/02/17	0.1	43.75	6.1	43.92	44.00	-6	26,840	-0.02%
2023/02/16	0.1	43.12	0	0.00	43.05	0.1	26,950	0.00%
2023/02/15	9.7	43.02	0	0.00	42.95	9.7	27,722	0.03%
2023/02/14	0.1	43.00	3	43.42	43.60	-3	27,665	-0.01%
2023/02/13	15.1	42.43	2	42.55	42.90	13.1	27,674	0.05%
2023/02/10	2.1	42.60	0	0.00	42.65	2.1	27,777	0.01%
2023/02/09	1.1	42.62	0	0.00	42.60	1.1	27,815	0.00%
2023/02/08	1.2	42.82	2.3	42.82	42.85	-1.1	27,871	0.00%
2023/02/07	1.1	42.81	0	0.00	42.80	1.1	27,990	0.00%
2023/02/06	2.2	42.74	4	42.83	42.65	-1.9	28,020	-0.01%
2023/02/03	2.2	43.76	16	43.39	43.30	-13.9	27,859	-0.05%
2023/02/02	1.1	43.88	2.1	43.83	44.05	-1	27,739	0.00%
2023/02/01	2.1	42.95	2	42.83	43.00	0.1	27,346	0.00%
2023/01/31	3.3	42.66	1	42.65	42.55	2.3	27,273	0.01%
2023/01/30	6.1	42.42	38	42.92	42.70	-31.9	27,171	-0.12%
2023/01/17	8.1	41.95	4	41.91	42.00	4.1	26,752	0.02%
2023/01/16	2.9	41.84	0	0.00	41.75	2.9	26,590	0.01%
2023/01/13	1.6	42.07	6	42.03	41.80	-4.4	27,003	-0.02%
2023/01/12	3.2	41.75	2	41.85	41.70	1.2	27,100	0.00%
2023/01/11	0.2	41.57	4.1	41.60	41.40	-3.9	27,226	-0.01%
2023/01/10	11.4	41.65	0	0.00	41.70	11.4	27,398	0.04%
2023/01/09	2.6	41.88	29.8	41.82	42.00	-27.2	27,590	-0.10%
2023/01/06	0.5	40.47	4	40.70	40.75	-3.5	27,378	-0.01%
2023/01/05	0.6	40.23	0	0.00	40.25	0.6	28,347	0.00%
2023/01/04	1.1	40.00	0	0.00	39.95	1.1	28,290	0.00%
2023/01/03	5.7	39.95	2	40.00	39.95	3.7	28,532	0.01%
2022/12/30	10.4	40.01	54.4	39.95	40.00	-44	28,201	-0.16%
2022/12/29	1.4	40.24	0.1	40.15	40.10	1.3	26,812	0.00%
2022/12/28	1.2	40.94	1	40.95	40.65	0.2	27,146	0.00%
2022/12/27	0.1	41.10	0	0.00	41.15	0.1	27,356	0.00%
2022/12/26	0.2	41.13	0	0.00	41.00	0.2	27,657	0.00%
2022/12/23	9.6	40.85	9	41.12	41.15	0.6	28,154	0.00%
2022/12/22	2.8	40.11	3	40.15	40.40	-0.2	28,137	0.00%
2022/12/21	3.2	39.97	1	40.00	40.00	2.2	28,540	0.01%
2022/12/20	2	40.07	1	40.15	40.15	1	28,645	0.00%
2022/12/19	2.3	40.24	0	0.00	40.15	2.3	28,562	0.01%
2022/12/16	6.7	40.32	10.2	40.25	40.20	-3.5	28,483	-0.01%
2022/12/15	4.3	40.60	0	0.00	40.60	4.3	28,536	0.02%
2022/12/14	4.3	41.00	0	0.00	40.90	4.3	28,476	0.01%
2022/12/13	6.1	41.25	0	0.00	40.95	6.1	28,389	0.02%
2022/12/12	0.4	40.42	0.1	41.10	41.00	0.3	28,282	0.00%
2022/12/09	0.1	41.15	0	0.00	41.10	0.1	28,268	0.00%
2022/12/08	7.4	40.89	2	40.80	40.75	5.4	28,141	0.02%
2022/12/07	2.1	41.55	1	41.40	41.40	1.1	28,225	0.00%
2022/12/06	12.4	41.70	0	0.00	41.40	12.4	28,216	0.04%
2022/12/05	24.1	42.86	0	0.00	42.85	24.1	27,965	0.09%
2022/12/02	1.1	43.91	8	43.83	44.00	-7	27,585	-0.03%
2022/12/01	28.3	44.09	7	43.99	44.15	21.3	27,673	0.08%
2022/11/30	16.6	43.78	0	0.00	43.55	16.6	27,240	0.06%
2022/11/29	6.2	42.91	3.1	43.28	43.45	3.1	26,436	0.01%
2022/11/28	0.2	42.14	0	0.00	42.00	0.2	26,038	0.00%
2022/11/25	12.1	42.76	5	42.75	42.55	7.1	26,098	0.03%
2022/11/24	0.6	42.80	5.1	42.80	42.55	-4.5	26,129	-0.02%
2022/11/23	1.9	42.68	3	42.24	42.75	-1.2	26,779	0.00%
2022/11/22	1.2	41.42	5	42.10	42.20	-3.8	26,833	-0.01%
2022/11/21	1.4	42.16	1	41.90	42.10	0.4	26,610	0.00%
2022/11/18	10.1	41.71	0	0.00	41.90	10.1	26,485	0.04%
2022/11/17	1.2	41.23	0	0.00	41.55	1.2	26,412	0.00%
2022/11/16	0.3	42.01	0	0.00	41.70	0.3	26,379	0.00%
2022/11/15	0.1	41.95	1.1	42.02	42.40	-1	26,222	0.00%
2022/11/14	2.2	42.00	0.2	41.90	41.75	2	25,892	0.01%
2022/11/11	0.1	41.60	22	41.52	41.90	-22	25,414	-0.09%
2022/11/10	1.1	39.95	17.3	39.74	39.65	-16.2	24,727	-0.07%
2022/11/09	0.3	39.81	52.1	40.05	40.15	-51.8	24,595	-0.21%
2022/11/08	1.1	39.70	1.1	39.70	39.70	0	24,398	0.00%
2022/11/07	1.1	39.20	4	39.38	39.55	-3	24,294	-0.01%
2022/11/04	3.1	38.72	1	38.85	38.95	2.1	24,403	0.01%
2022/11/03	28.1	38.61	0	0.00	38.85	28.1	24,406	0.12%
2022/11/02	0.1	38.35	1	38.30	38.50	-0.9	24,309	0.00%
2022/11/01	2.1	37.89	0	0.00	38.10	2.1	24,291	0.01%
2022/10/31	1.1	37.86	1	38.05	37.80	0.1	24,394	0.00%
2022/10/28	5.1	38.30	0	0.00	38.25	5.1	24,292	0.02%
2022/10/27	1.3	38.56	30	38.72	38.50	-28.7	24,119	-0.12%
2022/10/26	0.1	38.15	0	0.00	38.50	0.1	24,305	0.00%
2022/10/25	3.1	37.25	0.1	37.30	37.50	3	24,108	0.01%
2022/10/24	2.1	36.95	2	37.15	37.00	0.1	24,068	0.00%
2022/10/21	10.1	36.75	3	36.93	36.55	7.1	24,012	0.03%
2022/10/20	1.1	37.40	1.1	37.81	37.85	0	23,418	0.00%
2022/10/19	1.2	38.12	4	38.35	38.30	-2.8	23,093	-0.01%
2022/10/18	1.1	37.80	0	0.00	38.15	1.1	22,896	0.00%
2022/10/17	4.1	37.38	1	37.80	37.65	3.1	22,912	0.01%
2022/10/14	7.1	37.75	3	38.10	37.65	4.1	22,757	0.02%
2022/10/13	20.3	38.13	9	37.43	37.45	11.3	22,489	0.05%
2022/10/12	0.1	39.35	0	0.00	39.55	0.1	21,438	0.00%
2022/10/11	1.1	39.67	0	0.00	39.60	1.1	21,428	0.01%
2022/10/07	0.1	40.80	0	0.00	40.50	0.1	21,263	0.00%
2022/10/06	8.1	40.74	0	0.00	40.80	8.1	21,251	0.04%
2022/10/05	19.1	40.83	0	0.00	40.75	19.1	21,353	0.09%
2022/10/04	3.6	39.34	0.1	39.30	39.55	3.5	21,088	0.02%
2022/10/03	4.2	39.09	0.6	39.20	39.00	3.5	20,804	0.02%
2022/09/30	9.1	39.36	0	0.00	39.95	9.1	20,796	0.04%
2022/09/29	6.1	39.90	0	0.00	40.15	6.1	20,805	0.03%
2022/09/28	14.1	40.11	0	0.00	39.80	14.1	20,810	0.07%
2022/09/27	3.1	41.06	0	0.00	40.95	3.1	20,639	0.01%
2022/09/26	3.1	41.31	0	0.00	41.50	3.1	21,366	0.01%
2022/09/23	0.4	42.04	0.1	42.10	42.10	0.3	21,834	0.00%
2022/09/22	8.3	41.55	1	41.75	41.65	7.3	22,219	0.03%
2022/09/21	6	42.78	0	0.00	42.55	6	22,120	0.03%
2022/09/20	0	43.10	0	0.00	43.05	0	22,130	0.00%
2022/09/19	0	43.00	0	0.00	42.75	0	22,164	0.00%
2022/09/16	1	42.71	1	42.95	42.80	0	22,159	0.00%
2022/09/15	1.1	42.74	0	0.00	43.10	1.1	22,064	0.00%
2022/09/14	1.3	42.68	0	0.00	42.85	1.3	22,111	0.01%
2022/09/13	5.1	43.87	0	0.00	43.65	5.1	22,175	0.02%
2022/09/12	3.1	43.90	0.1	44.00	44.05	3	22,134	0.01%
2022/09/08	0.2	43.28	0	0.00	43.15	0.2	22,224	0.00%
2022/09/07	8.2	43.32	0	43.85	43.15	8.2	22,064	0.04%
2022/09/06	0.1	44.30	0	0.00	44.25	0.1	21,669	0.00%
2022/09/05	2	44.00	0	0.00	44.05	2	21,726	0.01%
2022/09/02	4.1	44.08	30	44.10	44.05	-25.9	21,799	-0.12%
2022/09/01	16.1	44.09	0	0.00	44.55	16.1	21,565	0.07%
2022/08/31	1.1	44.56	0	0.00	44.55	1.1	21,355	0.01%
2022/08/30	31.3	44.69	0	0.00	44.45	31.3	21,176	0.15%
2022/08/29	2.1	45.65	2	45.60	45.60	0.1	20,453	0.00%
2022/08/26	0	46.95	2	46.90	46.75	-2	20,276	-0.01%
2022/08/25	0	46.55	0	0.00	46.55	0	20,411	0.00%
2022/08/24	1	46.45	0	0.00	46.35	1	20,674	0.00%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	1	46.90	0	0.00	46.85	1	21,431	0.00%
2022/08/18	0	0.00	2	47.10	47.25	-2	22,138	-0.01%
2022/08/17	1	47.35	2	47.23	47.45	-1	22,675	0.00%
2022/08/16	1	47.11	0	0.00	47.10	1	22,832	0.00%
2022/08/15	1	47.35	0	0.00	47.30	1	22,986	0.00%
2022/08/11	3	47.10	0	0.00	47.20	3	23,318	0.01%
2022/08/10	0	0.00	5	46.28	46.40	-5	23,541	-0.02%
2022/08/09	3	46.18	1	46.30	46.10	2	23,832	0.01%
2022/08/08	0	45.90	1	46.10	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	1	45.75	45.75	-1	24,454	0.00%
2022/08/04	2	44.78	0	0.00	44.85	2	24,900	0.01%
2022/08/03	6	44.73	0	0.00	44.95	6	25,328	0.02%
2022/08/02	5	44.69	1	44.70	44.85	4	25,763	0.02%
2022/07/29	3	45.60	0	0.00	45.50	3	25,923	0.01%
2022/07/28	0.1	45.66	0	0.00	45.80	0.1	26,137	0.00%
2022/07/27	0	45.30	0	0.00	45.25	0	26,025	0.00%
2022/07/26	2	45.50	0	0.00	45.60	2	25,939	0.01%
2022/07/25	0	45.25	1	45.45	45.55	-1	25,920	0.00%
2022/07/22	2	45.35	1	45.00	45.00	1	26,096	0.00%
2022/07/21	2	44.23	5	44.52	45.05	-3	25,997	-0.01%
2022/07/20	1.1	45.03	0	0.00	44.90	1.1	25,840	0.00%
2022/07/19	1	44.95	0	0.00	44.95	1	25,852	0.00%
2022/07/18	0	45.25	2	45.28	45.20	-2	25,908	-0.01%
2022/07/15	3.6	44.26	0	0.00	44.15	3.6	25,818	0.01%
2022/07/14	10.1	45.25	0.1	45.40	45.00	10	25,713	0.04%
2022/07/13	0	0.00	2	45.58	45.50	-2	25,681	-0.01%
2022/07/12	6	44.20	0	0.00	43.80	6	25,547	0.02%
2022/07/11	1	44.85	0	0.00	45.05	1	25,405	0.00%
2022/07/08	2.1	44.63	0	0.00	44.80	2.1	25,391	0.01%
2022/07/07	6.1	44.92	1	45.40	45.05	5.1	25,204	0.02%
2022/07/06	7	45.26	0	0.00	44.95	7	24,767	0.03%
2022/07/05	0	47.20	5	46.89	46.75	-5	24,464	-0.02%
2022/07/04	7	45.47	0	0.00	45.50	7	24,130	0.03%
2022/07/01	3.1	49.89	2	50.15	49.70	1.1	23,435	0.00%
2022/06/30	12	51.33	1.2	51.65	50.90	10.9	22,938	0.05%
2022/06/29	4	52.60	0	0.00	52.80	4	22,573	0.02%
2022/06/28	0	0.00	2	53.80	53.80	-2	22,282	-0.01%
2022/06/27	4.3	53.89	1	54.00	53.50	3.3	22,246	0.01%
2022/06/24	1	53.40	2	53.45	53.40	-1	22,146	0.00%
2022/06/23	1	52.40	1.2	53.17	53.00	-0.2	22,070	0.00%
2022/06/22	3	53.17	2	54.00	53.00	1	21,859	0.00%
2022/06/21	5	54.40	15	54.07	54.20	-10	21,818	-0.05%
2022/06/20	3	52.70	0	0.00	51.80	3	21,646	0.01%
2022/06/17	1	53.20	0	0.00	53.00	1	21,328	0.00%
2022/06/16	1	54.40	2	54.25	53.70	-1	21,114	0.00%
2022/06/15	1	53.41	0	0.00	53.60	1	21,307	0.00%
2022/06/14	0.4	53.80	4	53.40	53.40	-3.6	21,655	-0.02%
2022/06/13	1.1	53.40	3	53.40	53.80	-2	21,737	-0.01%
2022/06/10	0	0.00	19	54.80	54.80	-19	21,637	-0.09%
2022/06/09	0	55.00	0	0.00	54.80	0	21,695	0.00%
2022/06/07	1	54.70	1	54.90	54.80	0	21,762	0.00%
2022/06/06	2	54.20	0	0.00	54.80	2	21,784	0.01%
2022/06/02	1	53.90	1	54.60	54.50	0	22,417	0.00%
2022/06/01	5.1	54.50	1	54.80	54.70	4.1	22,979	0.02%
2022/05/31	4.1	54.38	19	54.87	55.70	-15	22,896	-0.07%
2022/05/30	6.1	53.86	3.6	53.89	54.00	2.5	22,429	0.01%
2022/05/27	0	0.00	2	52.35	52.60	-2	22,288	-0.01%
2022/05/26	3	51.67	1.2	52.21	51.50	1.9	22,215	0.01%
2022/05/25	9.5	51.07	5	51.14	51.40	4.5	22,592	0.02%
2022/05/24	9.1	52.31	0	0.00	52.00	9.1	22,536	0.04%
2022/05/23	12	52.35	7	52.50	52.30	5	22,330	0.02%
2022/05/20	1	52.90	0	0.00	52.90	1	22,422	0.00%
2022/05/19	1.1	52.81	3	52.60	52.70	-2	22,386	-0.01%
2022/05/18	4.1	54.21	0	0.00	54.10	4.1	22,267	0.02%
2022/05/17	10.1	52.71	8.1	52.60	52.60	2	22,037	0.01%
2022/05/16	4.1	52.83	0	0.00	53.20	4.1	21,829	0.02%
2022/05/13	4	54.40	6	53.97	54.30	-2	21,687	-0.01%
2022/05/12	5	55.04	6	55.35	54.10	-1	21,631	0.00%
2022/05/11	5.1	56.37	0	0.00	56.20	5.1	21,071	0.02%
2022/05/10	6	57.68	1	57.70	58.00	5	20,754	0.02%
2022/05/09	9.4	59.31	5	59.28	58.70	4.4	20,458	0.02%
2022/05/06	8.1	61.04	3	61.27	61.20	5.1	20,385	0.02%
2022/05/05	4	62.68	0	0.00	62.30	4	20,764	0.02%
2022/05/04	2	62.45	0	0.00	62.90	2	20,627	0.01%
2022/04/28	4	61.53	2	61.85	62.10	2	22,381	0.01%
2022/04/27	2	62.40	2	62.90	62.00	0	22,558	0.00%
2022/04/26	0	0.00	1	64.00	64.00	-1	22,855	0.00%
2022/04/25	0	0.00	2	63.20	63.80	-2	23,163	-0.01%
2022/04/22	2.1	63.60	5	63.20	64.20	-2.9	23,431	-0.01%
2022/04/21	1.1	63.22	0	0.00	63.90	1.1	24,414	0.00%
2022/04/20	0.1	63.00	0	0.00	63.90	0.1	25,839	0.00%
2022/04/19	0.1	63.50	0	0.00	62.70	0.1	26,378	0.00%
2022/04/18	1.1	63.05	3	63.27	62.80	-1.9	27,777	-0.01%
2022/04/15	0.1	64.20	0	0.00	64.00	0.1	27,751	0.00%
2022/04/14	0.1	65.10	22	64.98	64.70	-21.9	27,884	-0.08%
2022/04/13	0.1	65.10	3	65.40	65.40	-2.9	27,974	-0.01%
2022/04/12	0.1	64.60	0	0.00	64.90	0.1	27,981	0.00%
2022/04/11	23.1	65.12	2	65.30	64.80	21.1	28,013	0.08%
2022/04/08	3	64.77	4	64.60	65.00	-1	28,067	0.00%
2022/04/07	1	64.60	0	0.00	64.80	1	28,116	0.00%
2022/04/06	13	64.99	5.1	65.08	65.50	7.9	28,488	0.03%
2022/04/01	2	64.45	4	64.85	65.00	-2	28,650	-0.01%
2022/03/31	9	64.64	22	64.55	64.50	-13	28,580	-0.05%
2022/03/30	5	64.28	30	64.17	64.40	-25	28,688	-0.09%
2022/03/29	1	63.40	10	63.70	63.80	-9	28,632	-0.03%
2022/03/25	0	0.00	0	63.80	63.50	0	28,679	0.00%
2022/03/24	2	63.75	5	63.88	64.30	-3	28,745	-0.01%
2022/03/23	4	64.75	1.1	64.69	64.80	2.9	28,715	0.01%
2022/03/22	0	0.00	0.1	63.40	63.60	-0.1	28,460	0.00%
2022/03/21	2	63.35	0.2	63.50	63.60	1.8	28,562	0.01%
2022/03/18	2	63.45	6.3	63.48	63.30	-4.3	28,550	-0.01%
2022/03/17	0	0.00	14	63.06	63.10	-14	28,392	-0.05%
2022/03/16	6	61.48	5.3	61.87	62.00	0.7	28,028	0.00%
2022/03/15	1	61.20	0	0.00	61.30	1	27,888	0.00%
2022/03/14	1	60.80	1	61.00	61.20	0	27,942	0.00%
2022/03/11	3.1	60.30	0	0.00	60.30	3.1	28,019	0.01%
2022/03/10	6	59.63	0	0.00	60.30	6	28,069	0.02%
2022/03/09	1	58.90	4	59.10	59.00	-3	27,951	-0.01%
2022/03/08	3.1	58.53	0	0.00	58.50	3.1	27,980	0.01%
2022/03/07	3.4	59.04	1.1	59.51	59.40	2.3	27,493	0.01%
2022/03/04	4.1	61.30	2	61.40	61.20	2.1	27,369	0.01%
2022/03/03	1	62.00	0	0.00	62.10	1	27,473	0.00%
2022/03/02	1	62.00	1	61.90	62.00	0	28,000	0.00%
2022/03/01	5.1	62.08	16	61.98	62.60	-10.9	28,021	-0.04%
2022/02/25	18.7	62.15	11.3	62.30	62.30	7.5	27,836	0.03%
2022/02/24	3	63.10	1	63.00	63.00	2	27,194	0.01%
2022/02/22	8.4	63.49	0	0.00	63.70	8.4	27,302	0.03%
2022/02/18	2	64.25	0	0.00	64.60	2	28,908	0.01%
2022/02/17	1.2	64.78	6.2	64.45	64.70	-4.9	28,921	-0.02%
2022/02/16	0	0.00	1	64.70	64.80	-1	29,058	0.00%
2022/02/15	0	0.00	6	64.73	64.30	-6	29,080	-0.02%
2022/02/14	11.1	63.97	2	64.00	64.20	9.1	28,997	0.03%
2022/02/11	4.1	65.30	0	0.00	65.60	4.1	28,556	0.01%
2022/02/10	0.2	65.89	1	65.30	65.80	-0.8	28,542	0.00%
2022/02/09	0	0.00	1	65.90	66.00	-1	28,438	0.00%
2022/02/08	2	66.24	0	0.00	66.00	2	28,310	0.01%
2022/02/07	1	63.90	10.1	65.04	65.70	-9.1	28,037	-0.03%
2022/01/26	6	63.38	4	63.30	63.30	2	27,436	0.01%
2022/01/25	21.3	62.79	0	0.00	63.00	21.3	27,281	0.08%
2022/01/24	0.1	64.40	4	63.90	64.30	-3.9	26,533	-0.01%
2022/01/21	22.3	64.63	23	64.83	64.40	-0.7	26,308	0.00%
2022/01/20	7.5	65.62	5	66.00	65.80	2.5	25,817	0.01%
2022/01/19	5.2	66.08	5	65.90	66.10	0.2	25,418	0.00%
2022/01/18	2	66.70	8	66.75	66.90	-6	25,119	-0.02%
2022/01/17	4.1	66.73	3	66.60	66.50	1.1	24,722	0.00%
2022/01/14	10.5	67.51	13	67.48	67.70	-2.5	24,258	-0.01%
2022/01/13	8	66.60	16.3	66.72	67.40	-8.3	23,316	-0.04%
2022/01/12	1	64.60	6.1	64.93	64.70	-5.1	21,953	-0.02%
2022/01/11	9.1	63.66	14	64.29	64.50	-4.9	21,511	-0.02%
2022/01/10	1	62.00	4	61.90	62.10	-3	20,409	-0.01%
2022/01/07	1	61.90	1	62.00	62.00	0	20,966	0.00%
2022/01/05	1	61.70	0	0.00	61.90	1	21,025	0.00%
2022/01/04	1.5	61.80	0	0.00	62.00	1.5	21,301	0.01%
2022/01/03	1.5	61.77	0	0.00	61.60	1.5	21,247	0.01%
2021/12/30	2	62.60	0	0.00	62.50	2	21,312	0.01%
2021/12/29	0	62.70	15	62.96	63.00	-14.9	21,562	-0.07%
2021/12/28	5.6	62.09	20	62.16	62.30	-14.4	21,270	-0.07%
2021/12/27	0	0.00	3	61.37	61.30	-3	21,022	-0.01%
2021/12/24	5	61.00	13	61.06	61.10	-8	21,269	-0.04%
2021/12/23	2	60.35	1	60.50	60.50	1	21,191	0.00%
2021/12/22	5	60.20	3	60.30	60.30	2	21,569	0.01%
2021/12/21	1	59.90	8.1	60.20	60.30	-7.1	21,880	-0.03%
2021/12/20	3	60.03	4.7	60.09	59.90	-1.7	22,127	-0.01%
2021/12/17	2	60.45	0	0.00	60.50	2	22,128	0.01%
2021/12/16	2	60.20	0	0.00	60.30	2	22,181	0.01%
2021/12/15	9	59.98	0	0.00	59.80	9	23,144	0.04%
2021/12/14	5.1	60.28	10	60.20	60.20	-4.9	23,418	-0.02%
2021/12/13	0	0.00	3.2	61.20	60.70	-3.2	23,489	-0.01%
2021/12/10	4	60.48	40	60.50	60.50	-36	23,478	-0.15%
2021/12/09	2	60.70	0	0.00	60.70	2	23,745	0.01%
2021/12/08	10	60.80	19	60.86	60.70	-9	24,282	-0.04%
2021/12/07	2	60.40	164	59.90	60.70	-162	24,250	-0.67%	大賣/鉅額交易
2021/12/06	0	0.00	15	59.93	60.00	-15	24,185	-0.06%
2021/12/03	10	59.90	0	0.00	59.90	10	24,450	0.04%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/12/01	27	59.88	0	0.00	59.90	27	24,530	0.11%
2021/11/30	0	0.00	0.1	59.50	60.00	-0.1	24,737	0.00%
2021/11/29	1.1	59.59	2	59.20	59.30	-0.9	24,589	0.00%
2021/11/26	9	60.76	0	0.00	60.20	9	24,564	0.04%
2021/11/25	3	61.07	5	61.10	61.60	-2	24,616	-0.01%
2021/11/24	7	61.24	0	0.00	61.10	7	25,499	0.03%
2021/11/23	5	60.86	0	0.00	60.80	5	26,165	0.02%
2021/11/22	0	0.00	2	61.30	61.10	-2	26,300	-0.01%
2021/11/19	110.1	61.81	0	0.00	61.80	110.1	26,148	0.42%	大買/鉅額交易
2021/11/18	103	61.93	17.7	62.57	63.00	85.3	26,009	0.33%	大買/
2021/11/17	6	61.95	20	61.45	62.20	-14	25,582	-0.05%
2021/11/16	0	0.00	2	59.95	60.00	-2	24,753	-0.01%
2021/11/15	3	59.93	3	60.07	59.70	0	25,028	0.00%
2021/11/12	1	59.00	0	0.00	58.90	1	25,037	0.00%
2021/11/11	3	58.40	5	58.50	58.60	-2	25,109	-0.01%
2021/11/09	2	58.40	4	58.58	58.50	-2	25,888	-0.01%
2021/11/08	1	58.30	0	0.00	58.70	1	26,117	0.00%
2021/11/05	0	0.00	2	58.30	58.50	-2	26,758	-0.01%
2021/11/04	0	0.00	13	58.20	57.90	-13	26,864	-0.05%
2021/11/03	3	57.50	0	0.00	57.60	3	27,081	0.01%
2021/11/02	1.7	57.69	0	0.00	57.40	1.7	27,239	0.01%
2021/11/01	2	57.80	0	0.00	57.60	2	27,260	0.01%
2021/10/28	6	58.10	0.3	58.50	58.10	5.7	27,308	0.02%
2021/10/26	1	58.90	1.1	59.07	59.10	-0.1	27,866	0.00%
2021/10/25	0.2	58.30	0	0.00	58.40	0.2	28,078	0.00%
2021/10/21	0	0.00	1	58.80	58.70	-1	29,638	0.00%
2021/10/20	1	58.20	0	0.00	58.30	1	30,673	0.00%
2021/10/19	0	0.00	1	59.00	58.40	-1	31,486	0.00%
2021/10/15	0	0.00	15.1	57.75	58.30	-15.1	32,787	-0.05%
2021/10/14	6	56.80	3	56.53	56.60	3	33,317	0.01%
2021/10/13	6	56.32	0	0.00	56.20	6	33,994	0.02%
2021/10/12	10	55.92	3	56.20	56.40	7	34,767	0.02%
2021/10/08	0	0.00	1	57.10	57.10	-1	35,161	0.00%
2021/10/07	0	0.00	10.1	57.40	57.10	-10.1	35,822	-0.03%
2021/10/06	13.1	56.69	7	57.33	57.10	6.1	36,388	0.02%
2021/10/05	13	55.92	2	56.30	56.40	11	37,311	0.03%
2021/10/04	4	56.60	8.1	56.73	56.60	-4.1	37,369	-0.01%
2021/10/01	8	56.88	0.1	57.00	56.90	7.9	37,567	0.02%
2021/09/30	1	57.60	0	0.00	57.90	1	37,394	0.00%
2021/09/29	4	57.55	3	57.90	58.00	1	37,382	0.00%
2021/09/28	0	0.00	1	59.00	59.00	-1	37,072	0.00%
2021/09/27	3.1	58.11	2	58.50	58.70	1.1	36,833	0.00%
2021/09/24	1	57.90	0	0.00	57.80	1	36,647	0.00%
2021/09/23	0	0.00	15	57.34	57.50	-15	36,726	-0.04%
2021/09/22	26.3	56.73	5	56.76	56.80	21.3	36,863	0.06%
2021/09/17	4.3	59.02	2	59.25	58.90	2.3	35,916	0.01%
2021/09/16	1	59.50	1	59.70	59.70	0	35,754	0.00%
2021/09/15	4	59.38	0	0.00	59.50	4	35,725	0.01%
2021/09/14	6	60.08	4	60.43	59.80	2	36,050	0.01%
2021/09/13	5	60.10	17.5	60.00	59.90	-12.5	35,934	-0.03%
2021/09/10	1	59.10	2	59.20	59.20	-1	36,179	0.00%
2021/09/09	0	0.00	2	58.10	58.70	-2	36,410	-0.01%
2021/09/08	6	58.13	17	58.71	58.50	-11	36,458	-0.03%
2021/09/07	1	59.00	0	0.00	59.20	1	36,413	0.00%
2021/09/06	3	59.50	1	59.50	59.20	2	36,440	0.01%
2021/09/03	0	0.00	3	59.53	59.60	-3	36,509	-0.01%
2021/09/02	3	58.57	16	58.34	58.70	-13	36,261	-0.04%
2021/09/01	0	0.00	6	59.17	59.20	-6	36,128	-0.02%
2021/08/31	21	59.28	16	59.31	59.60	5	35,983	0.01%
2021/08/30	16	58.71	24.2	59.02	59.50	-8.2	35,573	-0.02%
2021/08/27	0	0.00	72	56.38	57.70	-72	34,791	-0.21%
2021/08/26	1.2	55.65	2	56.10	56.00	-0.8	34,212	0.00%
2021/08/25	5	55.70	10	55.87	56.00	-5	34,213	-0.01%
2021/08/24	0	0.00	13.2	55.51	55.80	-13.2	34,194	-0.04%
2021/08/23	0	0.00	4	55.05	55.10	-4	34,292	-0.01%
2021/08/20	3	53.57	2	54.00	53.70	1	34,591	0.00%
2021/08/19	5.1	53.96	0.1	54.31	53.80	4.9	35,416	0.01%
2021/08/18	4.1	54.25	4	54.40	54.40	0.1	35,187	0.00%
2021/08/16	5	54.00	1	53.70	54.30	4	35,474	0.01%
2021/08/13	2	55.00	0.3	55.50	55.00	1.7	36,182	0.00%
2021/08/12	2	55.75	0	0.00	56.00	2	36,421	0.01%
2021/08/11	6	55.82	1	56.20	56.00	5	37,296	0.01%
2021/08/10	1	55.00	0	0.00	54.90	1	37,950	0.00%
2021/08/09	1	54.90	2	55.20	55.20	-1	38,888	0.00%
2021/08/06	0	55.20	0	0.00	55.10	0	39,246	0.00%
2021/08/05	1	55.20	0	0.00	55.20	1	40,324	0.00%
2021/08/04	0.1	55.50	1	55.60	55.20	-0.9	42,419	0.00%
2021/08/03	1	55.10	0	0.00	55.40	1	44,489	0.00%
2021/08/02	0.3	55.70	2	55.70	55.80	-1.7	45,914	0.00%
2021/07/30	2.1	54.33	0	0.00	54.30	2.1	46,113	0.00%
2021/07/29	7	53.76	0	0.00	54.80	7	46,829	0.01%
2021/07/28	14.3	53.56	1	53.40	53.80	13.3	47,764	0.03%
2021/07/27	41	55.30	1	55.20	55.00	40	47,571	0.08%
2021/07/26	48.2	56.86	6	56.53	56.20	42.2	48,078	0.09%
2021/07/23	13	60.07	15.2	60.11	60.30	-2.2	47,224	0.00%
2021/07/22	13	59.44	21	60.00	60.10	-8	46,760	-0.02%
2021/07/21	10	58.50	8	58.36	58.30	2	46,106	0.00%
2021/07/20	3.4	58.38	15.3	58.49	57.90	-11.9	46,010	-0.03%
2021/07/19	13.9	60.23	1	59.70	59.70	12.9	45,057	0.03%
2021/07/16	16.2	59.58	31.5	59.08	59.80	-15.3	44,842	-0.03%
2021/07/15	2.1	58.00	14	57.90	58.10	-11.9	44,376	-0.03%
2021/07/14	9.5	56.91	7.6	56.94	57.00	1.9	44,314	0.00%
2021/07/13	7.3	56.32	46	56.88	56.10	-38.7	44,523	-0.09%
2021/07/12	9.3	55.91	76	56.34	55.70	-66.7	44,050	-0.15%
2021/07/09	11.3	53.96	0	0.00	53.80	11.3	43,356	0.03%
2021/07/08	6	54.50	5	54.50	54.40	1	43,206	0.00%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	41	54.20	17	54.34	54.10	24	43,898	0.05%
2021/07/05	16	54.16	0	0.00	54.20	16	44,023	0.04%
2021/07/02	10.3	54.19	0	0.00	53.90	10.3	44,053	0.02%
2021/07/01	0	0.00	20	54.20	53.90	-20	44,129	-0.05%
2021/06/30	20	53.90	1	54.00	53.90	19	44,225	0.04%
2021/06/29	17	53.53	10	53.60	53.70	7	44,258	0.02%
2021/06/28	1	54.50	3	54.33	54.30	-2	44,316	0.00%
2021/06/25	0.2	54.20	3	54.40	54.30	-2.8	44,617	-0.01%
2021/06/24	3.2	53.77	0	0.00	53.80	3.2	44,881	0.01%
2021/06/23	0.5	53.78	5	53.52	54.10	-4.5	45,398	-0.01%
2021/06/22	0.2	52.60	15	52.63	52.60	-14.8	45,248	-0.03%
2021/06/21	32	52.29	22	52.17	52.00	10	45,507	0.02%
2021/06/18	17.1	53.60	10	53.60	53.60	7.1	45,701	0.02%
2021/06/17	11.6	53.64	10	54.00	54.00	1.6	45,680	0.00%
2021/06/16	3	53.97	0	54.30	54.30	3	46,507	0.01%
2021/06/15	2.1	54.30	1	54.30	54.30	1.1	46,545	0.00%
2021/06/11	23	54.67	14	54.57	54.50	9	46,897	0.02%
2021/06/10	20	54.35	0	0.00	54.70	20	46,959	0.04%
2021/06/09	5	54.10	3	53.90	54.30	2	47,718	0.00%
2021/06/08	3	54.80	3.2	54.72	54.80	-0.2	48,075	0.00%
2021/06/07	9	54.14	11	54.45	54.70	-2	49,977	0.00%
2021/06/04	4.2	54.95	1	55.10	55.00	3.2	50,528	0.01%
2021/06/03	4	56.13	2	56.65	55.80	2	51,515	0.00%
2021/06/02	2	56.10	8.4	56.02	56.30	-6.4	51,779	-0.01%
2021/06/01	13	55.87	2	55.90	55.80	11	51,618	0.02%
2021/05/31	8	55.96	38	55.85	55.90	-30	51,771	-0.06%
2021/05/28	1	54.50	18	55.26	55.50	-17	51,748	-0.03%
2021/05/27	5	53.56	1	53.70	54.40	4	51,388	0.01%
2021/05/26	7.1	54.16	2	54.20	54.40	5.1	51,390	0.01%
2021/05/25	9	54.49	7	54.29	54.30	2	52,113	0.00%
2021/05/24	2	53.40	1.3	53.85	53.90	0.7	52,112	0.00%
2021/05/21	18	54.96	26	54.75	54.20	-8	52,164	-0.02%
2021/05/20	7	53.90	4	53.95	53.30	3	51,138	0.01%
2021/05/19	20.6	53.94	51	54.30	54.30	-30.5	50,805	-0.06%
2021/05/18	1.4	51.79	20	53.40	53.50	-18.6	50,042	-0.04%
2021/05/17	12	49.71	41.2	49.58	48.65	-29.2	49,415	-0.06%
2021/05/14	11	51.69	11	51.55	51.50	0	48,429	0.00%
2021/05/13	14.6	51.70	20.1	51.26	51.10	-5.5	47,837	-0.01%
2021/05/12	19.5	54.86	42.1	53.40	52.30	-22.6	46,707	-0.05%
2021/05/11	33	57.38	5	58.78	56.60	28	44,799	0.06%
2021/05/10	9.2	57.50	9.9	57.37	58.20	-0.7	42,722	0.00%
2021/05/07	1.2	55.08	8	55.01	55.10	-6.8	41,585	-0.02%
2021/05/06	3.1	54.43	2	55.35	54.40	1.1	41,421	0.00%
2021/05/05	24	54.49	56.7	53.80	53.60	-32.6	40,596	-0.08%
2021/05/04	2	51.65	31	51.87	51.70	-29	39,590	-0.07%
2021/05/03	7	53.49	18	53.41	52.60	-11	38,914	-0.03%
2021/04/29	1	52.50	4	52.73	52.30	-3	38,083	-0.01%
2021/04/28	10	52.87	4.6	53.28	53.00	5.5	37,858	0.01%
2021/04/27	2	52.50	8	52.64	52.90	-6	37,854	-0.02%
2021/04/26	10	51.44	10.1	51.85	52.10	-0.1	37,332	0.00%
2021/04/23	19	50.61	8.1	50.75	50.90	10.9	37,028	0.03%
2021/04/22	1.3	50.68	119	51.01	50.70	-117.7	37,188	-0.32%	大賣/鉅額交易
2021/04/21	6.1	50.52	3	50.90	50.90	3.1	36,739	0.01%
2021/04/20	13.3	50.92	2	51.00	51.40	11.3	36,446	0.03%
2021/04/19	4.1	50.81	13	51.14	51.60	-9	36,139	-0.02%
2021/04/16	8	49.44	3.1	49.50	49.85	4.9	35,728	0.01%
2021/04/15	1.1	49.47	7.3	49.28	49.80	-6.2	36,111	-0.02%
2021/04/14	8.1	48.49	7	48.41	48.55	1.1	35,836	0.00%
2021/04/13	3	49.42	12	49.38	49.00	-9	35,813	-0.03%
2021/04/12	31.5	48.67	20.2	48.72	48.80	11.3	35,490	0.03%
2021/04/09	15.1	47.28	2	47.25	47.25	13.1	34,922	0.04%
2021/04/08	9	47.63	11	47.60	47.65	-2	34,974	-0.01%
2021/04/07	6.5	47.70	3	48.03	48.00	3.5	35,423	0.01%
2021/04/06	5	47.96	0	0.00	48.00	5	35,289	0.01%
2021/04/01	19	47.96	2	48.05	47.95	17	35,054	0.05%
2021/03/31	0.1	48.17	0	0.00	47.95	0.1	34,785	0.00%
2021/03/30	5	47.56	0.2	47.81	48.00	4.8	34,421	0.01%
2021/03/29	9	47.99	9	47.97	48.00	0	34,025	0.00%
2021/03/26	7.5	47.47	40.2	47.43	47.60	-32.7	33,554	-0.10%
2021/03/25	5	46.80	5	46.98	46.85	0	32,936	0.00%
2021/03/24	14	46.31	1	46.40	46.50	13	32,734	0.04%
2021/03/23	4.1	46.60	23	46.70	46.80	-19	32,299	-0.06%
2021/03/22	14	45.05	6	45.25	45.60	8	31,355	0.03%
2021/03/19	23	44.77	2	44.80	44.60	21	31,210	0.07%
2021/03/18	7	45.82	8	45.87	45.45	-1	30,492	0.00%
2021/03/17	8	45.70	3	45.72	45.80	5	30,786	0.02%
2021/03/16	7.3	46.39	1	46.40	46.45	6.3	30,652	0.02%
2021/03/15	5	46.67	10	46.80	46.70	-5	30,476	-0.02%
2021/03/12	5	45.76	171	45.76	45.90	-166	29,745	-0.56%	大賣/鉅額交易
2021/03/11	3	45.98	24	46.13	45.75	-21	29,369	-0.07%
2021/03/10	19	44.37	4.1	44.56	44.55	14.9	27,637	0.05%
2021/03/09	4	44.00	13	43.95	44.30	-9	27,111	-0.03%
2021/03/08	24	42.70	11	43.06	42.90	13	26,040	0.05%
2021/03/05	0	0.00	3	42.20	42.55	-3	25,732	-0.01%
2021/03/04	1	42.45	0	0.00	42.35	1	26,329	0.00%
2021/03/03	1	42.55	7.5	42.57	42.55	-6.5	26,140	-0.02%
2021/03/02	4	42.25	0	0.00	41.90	4	25,848	0.02%
2021/02/26	8	42.83	4	42.49	41.95	4	25,574	0.02%
2021/02/25	3	43.52	14	43.06	43.60	-11	24,484	-0.04%
2021/02/24	5	43.03	7	42.93	42.65	-2	23,685	-0.01%
2021/02/23	151	42.32	6.8	42.57	42.70	144.2	23,411	0.62%	大買/鉅額交易
2021/02/22	7	41.94	16	41.94	42.05	-9	23,044	-0.04%
2021/02/19	1	41.70	0	0.00	41.85	1	23,212	0.00%
2021/02/18	11	42.22	5	42.21	42.20	6	23,510	0.03%
2021/02/17	2	41.30	27	41.54	41.95	-25	23,256	-0.11%
2021/02/05	10	40.60	0.2	40.70	40.60	9.8	22,569	0.04%
2021/02/04	1	40.55	0	0.00	40.70	1	22,690	0.00%
2021/02/02	16.2	40.30	1	40.15	40.30	15.2	23,781	0.06%
2021/02/01	4	39.95	2	39.95	39.90	2	23,619	0.01%
2021/01/29	5	39.96	5	40.10	39.90	0	23,454	0.00%
2021/01/27	1	40.60	0	0.00	40.50	1	22,758	0.00%
2021/01/26	1	40.65	1	40.50	40.50	0	22,636	0.00%
2021/01/25	6	40.64	0	0.00	41.00	6	22,281	0.03%
2021/01/22	0	0.00	3.3	40.61	40.55	-3.3	22,278	-0.01%
2021/01/21	3	40.75	1.4	40.69	40.65	1.6	22,163	0.01%
2021/01/20	2	40.90	1	40.95	40.65	1	22,023	0.00%
2021/01/19	0	0.00	1.8	41.40	41.35	-1.8	21,456	-0.01%
2021/01/18	5	41.23	0	0.00	41.20	5	21,418	0.02%
2021/01/15	2	42.15	0	0.00	41.80	2	21,144	0.01%
2021/01/14	3	42.23	0	0.00	42.50	3	20,941	0.01%
2021/01/13	1	42.35	0	0.00	42.40	1	20,773	0.00%
2021/01/12	15	42.67	5	42.79	42.30	10	20,539	0.05%
2021/01/11	6	42.75	1	42.80	42.60	5	20,111	0.02%
2021/01/08	5	42.32	4	42.74	42.85	1	19,630	0.01%
2021/01/07	1	41.65	5.1	41.89	41.90	-4.1	19,033	-0.02%
2021/01/06	2	41.75	1	42.00	41.55	1	18,772	0.01%
2021/01/05	0	0.00	10	42.10	42.10	-10	18,538	-0.05%
2021/01/04	1.1	41.68	0.1	42.00	42.05	1	18,450	0.01%
2020/12/31	18	42.41	2	42.30	42.25	16	18,361	0.09%
2020/12/30	2.1	42.07	25	41.79	42.20	-22.9	18,042	-0.13%
2020/12/28	1	41.15	2	41.20	41.30	-1	17,426	-0.01%
2020/12/25	2	41.13	1	41.15	41.15	1	17,445	0.01%
2020/12/24	0	0.00	3.6	41.17	41.00	-3.6	17,480	-0.02%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	0	0.00	2	41.30	41.05	-2	17,563	-0.01%
2020/12/21	1	41.10	0	0.00	41.55	1	17,838	0.01%
2020/12/15	5	40.99	0	0.00	41.10	5	18,107	0.03%
2020/12/14	3	41.93	0	0.00	41.80	3	18,052	0.02%
2020/12/11	7	41.94	5	41.95	41.95	2	17,874	0.01%
2020/12/10	10	41.35	2	41.30	41.45	8	17,252	0.05%
2020/12/09	4	40.65	0.7	40.70	41.00	3.3	16,918	0.02%
2020/12/08	0	0.00	1	40.55	40.95	-1	16,800	-0.01%
2020/12/07	11	40.71	0	0.00	40.95	11	16,625	0.07%
2020/12/04	3	40.37	102	40.40	40.75	-99	16,401	-0.60%	大賣/
2020/12/03	103	40.42	10	40.45	40.30	93	16,082	0.58%	大買/
2020/12/02	7	40.50	0	0.00	40.50	7	15,847	0.04%
2020/12/01	2	40.50	1	40.50	40.70	1	15,754	0.01%
2020/11/30	4	41.01	1	41.20	40.40	3	15,706	0.02%
2020/11/27	0	0.00	1	41.30	41.35	-1	15,118	-0.01%
2020/11/24	2	41.60	0	0.00	41.50	2	15,216	0.01%
2020/11/23	5	41.62	6	41.53	41.70	-1	15,219	-0.01%
2020/11/20	1	41.10	0	0.00	41.30	1	15,158	0.01%
2020/11/19	1	41.45	0	0.00	41.50	1	15,078	0.01%
2020/11/18	4	41.69	85	41.68	41.80	-81	14,889	-0.54%
2020/11/17	0	0.00	3	41.33	41.50	-3	14,523	-0.02%
2020/11/13	0	0.00	1	40.45	40.55	-1	14,240	-0.01%
2020/11/12	1	40.95	4	40.85	40.55	-3	14,160	-0.02%
2020/11/11	12	40.90	3	40.97	41.25	9	13,958	0.06%
2020/11/10	0	0.00	6	40.35	40.40	-6	13,287	-0.05%
2020/11/09	1	39.60	3	39.57	39.60	-2	12,736	-0.02%
2020/11/05	1	39.10	0	0.00	39.20	1	12,944	0.01%
2020/10/29	4	38.20	0	0.00	38.15	4	12,795	0.03%
2020/10/28	1	38.50	2	38.50	38.60	-1	12,906	-0.01%
2020/10/26	2	38.70	2	38.80	38.95	0	13,285	0.00%
2020/10/23	2	38.60	0	0.00	38.60	2	13,364	0.01%
2020/10/19	0	0.00	6	38.39	38.40	-6	13,674	-0.04%
2020/10/16	7	38.24	1	38.20	38.15	6	13,761	0.04%
2020/10/15	1	38.30	0	0.00	38.20	1	13,918	0.01%
2020/10/12	0	0.00	6	38.50	38.60	-6	13,841	-0.04%
2020/10/07	1	38.60	0	0.00	38.60	1	13,829	0.01%
2020/10/05	3	38.58	0	0.00	38.45	3	14,007	0.02%
2020/09/30	1	38.60	0	0.00	38.60	1	14,128	0.01%
2020/09/28	9	38.41	0	0.00	38.55	9	14,372	0.06%
2020/09/25	6.2	38.09	2	38.30	38.10	4.2	14,579	0.03%
2020/09/24	1	38.15	0	0.00	38.00	1	14,574	0.01%
2020/09/23	40	38.83	3.1	38.71	39.00	36.9	14,327	0.26%
2020/09/22	4	38.94	0	0.00	39.00	4	14,432	0.03%
2020/09/18	2	39.60	0	0.00	39.50	2	14,881	0.01%
2020/09/17	4	39.73	0	0.00	39.65	4	14,810	0.03%
2020/09/15	0	0.00	5	40.00	40.10	-5	14,830	-0.03%
2020/09/11	0	0.00	2	39.85	39.90	-2	15,115	-0.01%
2020/09/09	1	39.30	0	0.00	39.45	1	15,487	0.01%
2020/09/07	2	39.35	0	0.00	39.35	2	15,853	0.01%
2020/09/04	2	39.45	0	0.00	39.45	2	16,308	0.01%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	6	39.57	0	0.00	39.55	6	16,465	0.04%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/21	1	39.80	117	39.90	39.85	-116	17,819	-0.65%	大賣/鉅額交易
2020/08/20	4	39.70	0	0.00	39.80	4	17,855	0.02%
2020/08/19	0	0.00	5	40.94	40.55	-5	17,898	-0.03%
2020/08/17	0	0.00	3	40.57	40.70	-3	17,842	-0.02%
2020/08/14	0.1	40.30	0	0.00	40.30	0.1	17,866	0.00%
2020/08/13	23	40.51	11	40.55	40.70	12	17,963	0.07%
2020/08/12	1	40.20	2	40.25	40.45	-1	17,944	-0.01%
2020/08/11	4	40.00	4	40.04	39.95	0	17,791	0.00%
2020/08/10	1	39.85	1	40.45	40.45	0	17,663	0.00%
2020/08/07	107	40.00	0.1	40.00	39.85	106.9	17,607	0.61%	大買/鉅額交易
2020/08/05	2	39.90	0	0.00	39.85	2	17,608	0.01%
2020/08/03	9	39.49	0	0.00	39.25	9	17,735	0.05%
2020/07/31	5	39.72	0	0.00	39.60	5	17,563	0.03%
2020/07/30	2	39.80	0	0.00	40.10	2	17,425	0.01%
2020/07/29	10	40.03	0	0.00	40.10	10	17,321	0.06%
2020/07/28	40	39.90	20	39.60	39.65	20	17,566	0.11%
2020/07/27	4	39.81	0	0.00	39.75	4	17,939	0.02%
2020/07/24	6	40.21	1	40.20	40.10	5	18,009	0.03%
2020/07/23	20	40.48	0	0.00	40.35	20	17,974	0.11%
2020/07/21	1	40.45	0	0.00	40.40	1	17,927	0.01%
2020/07/20	0	0.00	1	40.45	40.40	-1	17,759	-0.01%
2020/07/16	2	40.73	2	40.68	40.55	0	17,975	0.00%
2020/07/10	1	40.40	0	0.00	40.25	1	18,277	0.01%
2020/07/09	4	40.83	5	40.60	40.60	-1	18,417	-0.01%
2020/07/08	2	40.80	5.1	40.94	40.95	-3.1	18,388	-0.02%
2020/07/07	2	40.93	0	0.00	40.95	2	18,681	0.01%
2020/07/03	1	40.70	3	40.67	40.75	-2	18,579	-0.01%
2020/07/02	32	40.40	7	40.45	40.30	25	18,729	0.13%
2020/07/01	4	40.39	0	0.00	40.35	4	18,993	0.02%
2020/06/30	2	41.88	55	41.99	41.85	-53	18,782	-0.28%
2020/06/29	7	41.86	1	41.90	41.90	6	18,456	0.03%
2020/06/24	50	42.34	2	42.20	42.20	48	18,341	0.26%
2020/06/23	20	42.20	2	42.20	42.30	18	18,481	0.10%
2020/06/22	20	42.13	8	42.09	42.10	12	18,405	0.07%
2020/06/19	21	42.07	0	0.00	42.10	21	18,574	0.11%
2020/06/18	1	42.00	1	42.15	42.15	0	18,626	0.00%
2020/06/16	0	0.00	5	41.90	41.90	-5	19,027	-0.03%
2020/06/15	0	0.00	4	41.25	40.90	-4	19,490	-0.02%
2020/06/12	2	40.68	3	40.35	40.70	-1	19,726	-0.01%
2020/06/11	13	41.84	2	42.35	41.00	11	20,145	0.05%
2020/06/10	1	42.45	7	42.39	42.35	-6	20,108	-0.03%
2020/06/09	0	0.00	5	41.97	42.00	-5	20,714	-0.02%
2020/06/08	6	41.66	0	0.00	41.90	6	21,246	0.03%
2020/06/05	0	0.00	2	41.63	41.60	-2	21,311	-0.01%
2020/06/04	0	0.00	22	41.53	41.55	-22	21,536	-0.10%
2020/06/03	0	0.00	20	41.27	41.40	-20	21,897	-0.09%
2020/06/02	0	0.00	10	40.40	40.35	-10	21,748	-0.05%
2020/06/01	0	0.00	2	40.20	40.25	-2	21,626	-0.01%
2020/05/28	6	39.61	9	39.87	39.50	-3	21,492	-0.01%
2020/05/27	0	0.00	1.1	40.15	40.15	-1.1	21,928	0.00%
2020/05/26	0	0.00	7.7	39.98	39.90	-7.7	22,372	-0.03%
2020/05/25	3	39.17	1	39.30	39.15	2	22,190	0.01%
2020/05/22	5	39.33	0	0.00	39.25	5	22,264	0.02%
2020/05/21	5	39.84	4	39.83	39.95	1	22,347	0.00%
2020/05/20	0	0.00	2.3	39.74	39.65	-2.3	22,296	-0.01%
2020/05/19	1	39.45	0	0.00	39.45	1	22,238	0.00%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	1	39.10	0	0.00	39.05	1	22,160	0.00%
2020/05/13	0	0.00	1	39.55	39.55	-1	22,045	0.00%
2020/05/12	0	0.00	2	39.60	39.60	-2	22,039	-0.01%
2020/05/11	5	39.74	14	39.81	39.60	-9	22,106	-0.04%
2020/05/08	3	39.23	2	39.45	39.25	1	22,176	0.00%
2020/05/07	5	39.10	0	0.00	38.85	5	22,167	0.02%
2020/05/06	2	38.55	2	38.95	38.80	0	22,195	0.00%
2020/05/05	4	39.00	0	0.00	38.90	4	22,223	0.02%
2020/05/04	1	38.80	0	0.00	38.80	1	22,279	0.00%
2020/04/30	19	39.73	18	39.53	39.90	1	22,046	0.00%
2020/04/29	0	0.00	4	38.71	38.45	-4	21,797	-0.02%
2020/04/28	1	38.00	1	38.00	38.00	0	21,841	0.00%
2020/04/27	0	0.00	50	37.47	38.00	-50	22,663	-0.22%
2020/04/23	1	37.25	0	0.00	37.25	1	22,786	0.00%
2020/04/22	50	36.64	4	36.68	37.20	46	22,804	0.20%
2020/04/21	6	36.97	5	37.36	37.00	1	22,784	0.00%
2020/04/20	1	38.00	1	38.20	38.00	0	22,772	0.00%
2020/04/17	1	38.50	17	38.22	38.20	-16	23,025	-0.07%
2020/04/16	10	37.60	0	0.00	37.80	10	22,915	0.04%
2020/04/15	5	38.25	58	38.11	38.30	-53	22,791	-0.23%
2020/04/14	3	37.50	0	0.00	38.00	3	22,766	0.01%
2020/04/13	13	37.45	2	37.80	37.40	11	22,579	0.05%
2020/04/10	10	37.57	67	37.60	37.80	-57	22,597	-0.25%
2020/04/09	53	36.15	10	36.15	36.20	43	22,305	0.19%
2020/04/08	12	35.85	5	35.80	35.75	7	22,189	0.03%
2020/04/07	1	35.00	0	0.00	35.35	1	21,984	0.00%
2020/04/06	7	35.10	1	35.20	35.05	6	21,787	0.03%
2020/03/31	18	35.54	0	0.00	35.30	18	21,392	0.08%
2020/03/30	0	0.00	5	35.10	35.80	-5	21,116	-0.02%
2020/03/27	13	35.89	5	35.82	35.80	8	20,967	0.04%
2020/03/24	2	34.98	1	35.10	34.65	1	20,552	0.00%
2020/03/23	2	34.23	1	34.30	34.15	1	20,477	0.00%
2020/03/20	7	35.39	16	35.23	35.10	-9	20,413	-0.04%
2020/03/19	3	33.93	3	33.98	34.00	0	19,997	0.00%
2020/03/18	7	34.93	7	35.02	34.65	0	19,782	0.00%
2020/03/17	5	35.01	11	34.94	35.00	-6	19,559	-0.03%
2020/03/16	62	36.47	6	35.83	35.80	56	19,289	0.29%
2020/03/13	22	35.75	14	36.00	37.00	8	18,926	0.04%
2020/03/12	15	37.83	24	37.58	37.50	-9	18,171	-0.05%
2020/03/11	4	38.81	0	0.00	38.60	4	17,595	0.02%
2020/03/10	4.4	38.54	2	39.15	39.00	2.4	17,509	0.01%
2020/03/09	26	38.58	0	0.00	38.55	26	17,666	0.15%
2020/03/06	12	39.58	0	0.00	39.50	12	16,962	0.07%
2020/03/05	0	0.00	0.2	40.20	40.15	-0.2	16,604	0.00%
2020/03/04	4	39.79	0	0.00	39.75	4	16,734	0.02%
2020/03/03	15	39.85	0	0.00	39.80	15	16,625	0.09%
2020/03/02	15	39.46	0	0.00	39.50	15	16,401	0.09%
2020/02/27	51	40.15	0	0.00	40.05	51	16,358	0.31%
2020/02/26	16	40.43	1	40.50	40.65	15	15,944	0.09%
2020/02/25	1	40.65	0	0.00	40.70	1	15,823	0.01%
2020/02/24	7	40.84	0	0.00	40.85	7	15,822	0.04%
2020/02/21	2	41.38	0	0.00	41.30	2	15,705	0.01%
2020/02/20	4	41.63	0	0.00	41.60	4	15,756	0.03%
2020/02/19	5	41.65	0	0.00	41.75	5	15,831	0.03%
2020/02/18	4	41.26	0	0.00	41.50	4	15,879	0.03%
2020/02/14	2.9	41.55	2	41.70	41.65	0.9	15,980	0.01%
2020/02/13	2	41.60	1	41.90	41.60	1	16,248	0.01%
2020/02/12	3	41.92	1	41.95	41.80	2	16,482	0.01%
2020/02/11	0	0.00	1	41.60	41.65	-1	16,604	-0.01%
2020/02/10	2	40.85	4.1	40.90	40.90	-2.1	17,085	-0.01%
2020/02/07	2	41.10	0	0.00	41.05	2	18,245	0.01%
2020/02/06	2	41.30	0	0.00	41.50	2	18,469	0.01%
2020/02/05	1	40.80	0	0.00	40.95	1	18,523	0.01%
2020/02/04	3	40.75	0	0.00	40.70	3	18,629	0.02%
2020/02/03	3.9	40.08	0	0.00	40.20	3.9	18,821	0.02%
2020/01/31	4	40.74	10	40.75	40.65	-6	18,706	-0.03%
2020/01/30	13	41.08	2.2	41.18	40.60	10.8	18,516	0.06%
2020/01/20	3	43.10	12	43.10	43.10	-9	17,715	-0.05%
2020/01/17	2	42.95	7	43.03	43.10	-5	17,677	-0.03%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/14	1	42.80	1	43.00	42.85	0	17,768	0.00%
2020/01/13	0	0.00	11	42.78	42.85	-11	17,602	-0.06%
2020/01/09	3	41.95	0	0.00	42.00	3	17,525	0.02%
2020/01/08	11	41.80	0.3	41.90	41.80	10.7	17,684	0.06%
2020/01/07	1	42.25	0.5	42.25	42.20	0.5	17,626	0.00%
2020/01/06	0	0.00	3	42.32	42.25	-3	17,702	-0.02%
2020/01/03	0	0.00	1	42.65	42.80	-1	17,577	-0.01%
2019/12/26	2	42.55	0	0.00	42.65	2	17,649	0.01%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	5	42.70	3	42.75	42.65	2	17,858	0.01%
2019/12/20	0	0.00	1	42.70	42.80	-1	17,985	-0.01%
2019/12/18	0	0.00	0	42.95	43.00	0	17,810	0.00%
2019/12/17	2	42.75	1	42.95	42.95	1	17,822	0.01%
2019/12/16	0	0.00	3	42.87	42.90	-3	17,741	-0.02%
2019/12/13	15	42.78	5	42.85	42.90	10	17,562	0.06%
2019/12/12	2	42.48	10	42.47	42.45	-8	17,156	-0.05%
2019/12/11	1	42.00	8.2	42.23	42.40	-7.2	16,948	-0.04%
2019/12/10	0	0.00	5.7	41.60	41.70	-5.7	16,686	-0.03%
2019/12/09	1	41.25	3	41.27	41.30	-2	16,725	-0.01%
2019/12/06	11	41.23	1	41.25	41.25	10	16,803	0.06%
2019/12/05	0	0.00	4	41.53	41.50	-4	16,719	-0.02%
2019/12/04	0	0.00	15	41.29	41.30	-15	16,638	-0.09%
2019/11/29	4	41.85	0	0.00	41.70	4	16,305	0.02%
2019/11/27	10	42.20	2	42.30	42.30	8	16,237	0.05%
2019/11/26	0	0.00	9	42.41	42.00	-9	16,257	-0.06%
2019/11/25	0	0.00	2	42.50	42.50	-2	15,681	-0.01%
2019/11/21	0	0.00	3	41.95	42.05	-3	15,785	-0.02%
2019/11/20	15	42.38	0	0.00	42.30	15	15,725	0.10%
2019/11/19	0	0.00	1	42.70	42.70	-1	15,676	-0.01%
2019/11/18	4	42.75	0	0.00	42.75	4	15,622	0.03%
2019/11/13	1	42.35	3	42.35	42.35	-2	16,314	-0.01%
2019/11/12	1	42.80	0	0.00	42.80	1	16,422	0.01%
2019/11/11	1	42.55	6	42.25	42.25	-5	16,218	-0.03%
2019/11/08	6	42.98	0	0.00	42.70	6	16,126	0.04%
2019/11/07	7	43.24	11	43.04	42.90	-4	15,987	-0.03%
2019/11/06	14	42.55	13	42.70	43.00	1	15,346	0.01%
2019/11/05	0	0.00	4.1	41.22	41.45	-4.1	14,376	-0.03%
2019/11/04	0	0.00	7	40.80	40.95	-7	14,252	-0.05%
2019/11/01	6	40.18	0	0.00	40.10	6	14,271	0.04%
2019/10/31	7	40.55	0	0.00	40.30	7	14,303	0.05%
2019/10/30	3	40.90	0	0.00	40.85	3	14,093	0.02%
2019/10/25	4	41.10	0	0.00	41.00	4	13,828	0.03%
2019/10/23	1	41.15	11.3	41.16	40.95	-10.3	13,685	-0.08%
2019/10/22	0	0.00	9	41.46	41.50	-9	13,627	-0.07%
2019/10/21	1	41.25	0	0.00	41.30	1	13,518	0.01%
2019/10/16	0	0.00	1	40.95	41.10	-1	13,435	-0.01%
2019/10/15	11	40.58	0	0.00	40.55	11	13,414	0.08%
2019/10/14	1	40.70	3	40.75	40.65	-2	13,459	-0.01%
2019/10/09	1	40.50	1	40.60	40.55	0	13,440	0.00%
2019/10/08	1	40.55	2.2	40.78	40.50	-1.2	13,540	-0.01%
2019/10/07	1	40.35	3.9	40.50	40.40	-2.9	13,502	-0.02%
2019/10/04	0	0.00	3	40.60	40.60	-3	13,625	-0.02%
2019/10/03	6	40.40	0	0.00	40.30	6	13,615	0.04%
2019/10/02	0	0.00	4	41.03	40.90	-4	13,633	-0.03%
2019/09/27	8	40.99	0	0.00	40.90	8	13,616	0.06%
2019/09/26	5	41.20	0	0.00	41.20	5	13,673	0.04%
2019/09/25	1	41.20	5	41.35	41.45	-4	13,724	-0.03%
2019/09/24	0	0.00	5	41.50	41.60	-5	14,042	-0.04%
2019/09/18	0	0.00	1	41.75	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	7	41.60	41.65	-7	14,537	-0.05%
2019/09/16	10	41.50	0	0.00	41.55	10	14,558	0.07%
2019/09/12	7	41.46	1	41.55	41.50	6	14,586	0.04%
2019/09/11	1	41.40	4	41.34	41.40	-3	14,658	-0.02%
2019/09/10	0	0.00	4	41.36	41.40	-4	14,594	-0.03%
2019/09/09	0	0.00	2	41.05	40.95	-2	14,497	-0.01%
2019/09/06	2	40.63	15	40.75	40.80	-13	14,462	-0.09%
2019/09/05	0	0.00	4	40.40	40.50	-4	14,418	-0.03%
2019/09/04	1	40.00	2	40.05	39.95	-1	14,295	-0.01%
2019/09/02	1	40.10	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0	0.00	2	40.05	40.15	-2	14,765	-0.01%
2019/08/29	2	39.55	0	0.00	39.50	2	14,673	0.01%
2019/08/27	0	0.00	2	39.80	39.75	-2	14,766	-0.01%
2019/08/26	6	39.42	0	0.00	39.50	6	14,823	0.04%
2019/08/22	1	39.45	0	0.00	39.45	1	14,954	0.01%
2019/08/21	6	39.57	0	0.00	39.50	6	16,263	0.04%
2019/08/20	2	39.75	0	0.00	39.70	2	16,260	0.01%
2019/08/19	0	0.00	1	39.80	40.00	-1	16,339	-0.01%
2019/08/16	12	39.04	12	39.69	39.55	0	16,312	0.00%
2019/08/15	5	39.35	1	39.40	39.35	4	15,763	0.03%
2019/08/14	3	39.93	0	0.00	39.75	3	15,935	0.02%
2019/08/13	10	39.85	0	0.00	39.80	10	16,024	0.06%
2019/08/12	3	40.20	3	40.30	40.00	0	16,218	0.00%
2019/08/07	2	39.80	0	0.00	39.80	2	16,841	0.01%
2019/08/06	7	39.44	6	39.95	39.90	1	17,733	0.01%
2019/08/05	6	39.98	20	40.05	39.95	-14	18,089	-0.08%
2019/08/02	16	40.07	70	40.10	40.10	-54	18,151	-0.30%
2019/08/01	4	40.53	20	40.50	40.50	-16	18,301	-0.09%
2019/07/31	13	40.94	20	41.00	40.80	-7	18,319	-0.04%
2019/07/30	2	41.13	10	41.20	41.10	-8	18,294	-0.04%
2019/07/26	2	41.15	0	0.00	41.15	2	18,848	0.01%
2019/07/25	0	0.00	10	41.20	41.20	-10	19,265	-0.05%
2019/07/24	0	0.00	1	41.25	41.15	-1	19,348	-0.01%
2019/07/22	10	41.26	0	0.00	41.40	10	19,369	0.05%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	2	41.43	5	41.35	41.30	-3	19,217	-0.02%
2019/07/16	1	41.65	0	0.00	41.55	1	18,975	0.01%
2019/07/15	1	41.55	0	0.00	41.65	1	18,852	0.01%
2019/07/12	2	41.65	0	0.00	41.60	2	18,882	0.01%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/09	1	41.70	1	41.75	41.85	0	19,150	0.00%
2019/07/08	1	42.25	0	0.00	41.95	1	19,251	0.01%
2019/07/05	1	42.25	0	0.00	42.35	1	19,420	0.01%
2019/07/04	1	42.40	0	0.00	42.50	1	19,631	0.01%
2019/07/03	0	0.00	13	42.27	42.25	-13	19,901	-0.07%
2019/07/02	1	42.50	0	0.00	42.65	1	20,241	0.00%
2019/06/28	1.1	43.00	0	0.00	43.00	1.1	19,887	0.01%
2019/06/27	2	43.20	6	43.08	43.20	-4	19,625	-0.02%
2019/06/26	0	0.00	2	42.80	42.75	-2	19,534	-0.01%
2019/06/25	5	42.60	0	0.00	42.60	5	19,924	0.03%
2019/06/24	1	42.20	3	42.30	42.55	-2	20,254	-0.01%
2019/06/20	0	0.00	5	42.55	42.55	-5	20,422	-0.02%
2019/06/19	1	42.50	0	0.00	42.55	1	20,644	0.00%
2019/06/18	0	0.00	1	41.95	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	1	41.80	41.65	-1	20,707	0.00%
2019/06/14	3	41.40	0	0.00	41.30	3	21,035	0.01%
2019/06/13	2.6	41.45	0	0.00	41.65	2.6	21,109	0.01%
2019/06/12	0	0.00	4	41.90	41.90	-4	21,261	-0.02%
2019/06/06	2	40.85	0	0.00	40.75	2	20,938	0.01%
2019/06/05	4	41.23	0	0.00	41.10	4	20,946	0.02%
2019/06/04	0	0.00	1	41.65	41.45	-1	20,924	0.00%
2019/05/31	1	40.80	0	0.00	40.80	1	20,935	0.00%
2019/05/30	4	40.51	0	0.00	40.50	4	20,823	0.02%
2019/05/28	1	40.80	0	0.00	40.35	1	21,292	0.00%
2019/05/27	1	40.60	0	0.00	40.75	1	20,084	0.00%
2019/05/24	2	40.70	0	0.00	40.60	2	20,117	0.01%
2019/05/23	1	40.80	0	0.00	41.00	1	20,017	0.00%
2019/05/22	3	41.03	0	0.00	41.15	3	20,047	0.01%
2019/05/21	3	41.30	0	0.00	41.50	3	20,045	0.01%
2019/05/17	28	40.23	22	40.05	40.00	6	19,779	0.03%
2019/05/16	8	40.30	0	0.00	40.00	8	19,523	0.04%
2019/05/15	22	41.15	20	41.10	40.95	2	19,277	0.01%
2019/05/14	31.1	40.34	26	40.51	40.45	5.1	19,168	0.03%
2019/05/13	12	42.31	2	42.88	41.95	10	18,279	0.05%
2019/05/10	7	43.46	0	0.00	43.20	7	17,969	0.04%
2019/05/09	15	43.56	10	43.57	43.50	5	18,064	0.03%
2019/05/08	6	44.01	4	44.10	44.05	2	17,820	0.01%
2019/05/07	5	44.35	2	44.45	44.35	3	17,976	0.02%
2019/05/06	11	44.44	0	0.00	44.50	11	18,096	0.06%
2019/05/03	9	45.38	0	0.00	45.45	9	17,979	0.05%
2019/05/02	2	45.40	14	45.47	45.65	-12	17,838	-0.07%
2019/04/30	0	0.00	52	44.70	44.70	-52	17,602	-0.30%
2019/04/29	6	44.68	0	0.00	44.60	6	17,665	0.03%
2019/04/26	0	0.00	0.7	44.50	44.50	-0.7	17,852	0.00%
2019/04/24	1	44.50	0.2	44.35	44.30	0.8	18,414	0.00%
2019/04/22	1	44.45	0	0.00	44.35	1	19,135	0.01%
2019/04/19	1	44.30	22	44.40	44.35	-21	19,298	-0.11%
2019/04/18	12	44.07	60	44.13	44.20	-48	19,368	-0.25%
2019/04/17	10	44.10	1.2	44.16	44.10	8.8	19,526	0.05%
2019/04/16	11	44.05	0	0.00	44.10	11	19,348	0.06%
2019/04/12	1	44.15	118.3	44.15	44.10	-117.3	19,307	-0.61%	大賣/鉅額交易
2019/04/11	224	44.57	1	44.50	44.15	223	19,349	1.15%	大買/鉅額交易
2019/04/10	1	44.15	0	0.00	44.20	1	19,157	0.01%
2019/04/09	4	44.24	0	0.00	44.30	4	18,921	0.02%
2019/04/08	23	44.33	53	44.35	44.30	-30	18,599	-0.16%
2019/04/03	3	44.80	0	0.00	44.80	3	18,081	0.02%
2019/04/02	53	44.80	1	45.00	44.80	52	18,020	0.29%
2019/04/01	1	44.60	52	44.65	44.50	-51	18,047	-0.28%
2019/03/29	55	44.45	0	0.00	44.95	55	17,832	0.31%
2019/03/28	12.6	44.02	0	0.00	44.00	12.6	17,709	0.07%
2019/03/27	23	44.83	0	0.00	44.50	23	17,366	0.13%
2019/03/26	5	45.25	53	45.25	45.25	-48	17,108	-0.28%
2019/03/25	1	45.45	1	45.40	45.40	0	17,067	0.00%
2019/03/22	1	46.45	0.2	46.20	46.20	0.8	16,893	0.00%
2019/03/21	2	46.63	0	0.00	46.75	2	16,784	0.01%
2019/03/20	0	0.00	1	46.90	46.95	-1	16,780	-0.01%
2019/03/19	0	0.00	3	46.60	46.65	-3	16,896	-0.02%
2019/03/18	4	45.55	0	0.00	45.80	4	16,574	0.02%
2019/03/14	1	45.15	1	45.25	45.10	0	16,273	0.00%
2019/03/13	0	45.15	1	45.15	45.15	-1	16,385	-0.01%
2019/03/12	0	0.00	6	45.00	45.00	-6	16,479	-0.04%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/05	1	44.60	0	0.00	44.60	1	17,051	0.01%
2019/03/04	16	43.95	55	44.75	44.90	-39	17,057	-0.23%
2019/02/27	2	45.25	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	0	0.00	10	45.56	45.55	-10	16,530	-0.06%
2019/02/22	2	45.20	2	45.25	45.40	0	16,537	0.00%
2019/02/20	107	45.00	0	0.00	45.15	107	16,347	0.65%	大買/鉅額交易
2019/02/15	1	44.35	0	0.00	44.20	1	15,981	0.01%
2019/02/14	0	0.00	19	44.58	44.55	-19	15,903	-0.12%
2019/02/13	1	44.05	0	0.00	44.30	1	15,657	0.01%
2019/02/12	13	43.83	0	0.00	43.90	13	15,578	0.08%
2019/02/11	3	43.57	0	0.00	43.55	3	15,524	0.02%
2019/01/30	5	43.73	0	0.00	43.60	5	15,374	0.03%
2019/01/29	3	43.82	0	0.00	43.90	3	15,060	0.02%
2019/01/28	2	43.53	0	0.00	43.80	2	14,887	0.01%
2019/01/25	11	43.55	0	0.00	43.50	11	14,644	0.08%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	4	43.76	0	0.00	43.75	4	14,456	0.03%
2019/01/22	1	44.05	0	0.00	44.20	1	14,399	0.01%
2019/01/21	2	43.85	0	0.00	43.80	2	14,376	0.01%
2019/01/18	1	43.65	0	0.00	43.50	1	14,615	0.01%
2019/01/17	10	43.61	0	0.00	43.80	10	14,497	0.07%
2019/01/16	13	43.47	0	0.00	43.60	13	14,322	0.09%
2019/01/15	8	43.91	0	0.00	43.75	8	14,030	0.06%
2019/01/14	3	44.57	1	44.45	44.40	2	13,493	0.01%
2019/01/08	0	0.00	7.6	45.21	45.15	-7.6	13,203	-0.06%
2019/01/04	1	44.70	0	0.00	44.55	1	13,467	0.01%
2019/01/03	7	45.39	0	0.00	45.15	7	13,852	0.05%
2019/01/02	1.1	45.92	2	46.30	45.90	-0.9	13,837	-0.01%
2018/12/26	12	46.20	0	0.00	46.00	12	14,215	0.08%
2018/12/24	4	46.25	0	0.00	46.50	4	14,365	0.03%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	0	0.00	1	46.90	46.95	-1	14,474	-0.01%
2018/12/19	3	46.95	0	0.00	47.25	3	14,318	0.02%
2018/12/13	1	48.00	0	0.00	48.25	1	14,376	0.01%
2018/12/12	7	47.29	0	0.00	47.50	7	14,310	0.05%
2018/12/10	2	47.60	0	0.00	47.60	2	13,959	0.01%
2018/12/05	3	48.35	0	0.00	48.40	3	14,099	0.02%
2018/12/04	2	48.53	0	0.00	48.95	2	14,067	0.01%
2018/11/30	3	48.67	0	0.00	48.55	3	13,946	0.02%
2018/11/29	2	48.95	0	0.00	48.55	2	13,686	0.01%
2018/11/28	1	48.70	0	0.00	48.80	1	13,485	0.01%
2018/11/27	2	49.10	0	0.00	49.05	2	13,178	0.02%
2018/11/26	20	49.50	0	0.00	49.55	20	13,145	0.15%
2018/11/23	2	50.00	0	0.00	49.95	2	12,886	0.02%
2018/11/12	0	0.00	5	50.94	50.80	-5	13,061	-0.04%
2018/11/06	0	0.00	4	49.70	49.40	-4	12,829	-0.03%
2018/11/01	2	48.53	0	0.00	48.75	2	12,752	0.02%
2018/10/31	5	48.68	2	48.80	49.00	3	12,645	0.02%
2018/10/26	8	47.67	0	0.00	47.40	8	12,309	0.06%
2018/10/25	4	48.83	0	0.00	48.70	4	11,924	0.03%
2018/10/23	1	49.35	0	0.00	49.30	1	11,784	0.01%
2018/10/18	0	0.00	1	49.85	50.00	-1	11,657	-0.01%
2018/10/11	7	50.56	0	0.00	50.10	7	11,086	0.06%
2018/10/05	0	0.00	1	51.30	51.20	-1	10,408	-0.01%
2018/10/04	2	51.70	0	0.00	51.70	2	10,304	0.02%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/09/27	0	0.00	2	52.85	52.80	-2	10,592	-0.02%
2018/09/20	0	0.00	4	52.00	52.20	-4	10,889	-0.04%
2018/09/19	0.4	51.30	0	0.00	51.40	0.4	10,842	0.00%
2018/09/11	2	50.40	0	0.00	50.50	2	12,101	0.02%
2018/09/10	2	50.80	0	0.00	50.90	2	12,298	0.02%
2018/08/15	2	51.80	0	0.00	51.90	2	14,205	0.01%
2018/08/09	1	52.70	0	0.00	52.70	1	14,473	0.01%
2018/08/07	2	52.80	0	0.00	52.50	2	14,831	0.01%
2018/08/03	0	0.00	3	52.77	52.80	-3	15,364	-0.02%
2018/07/17	0	0.00	2	52.40	52.20	-2	16,502	-0.01%
2018/07/12	0	0.00	2	51.90	52.10	-2	16,800	-0.01%
2018/07/11	2	51.00	0	0.00	51.20	2	16,811	0.01%
2018/07/10	1	51.40	0	0.00	51.80	1	16,672	0.01%
2018/07/09	0	0.00	0.5	51.70	51.70	-0.5	16,654	0.00%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/06/29	0	0.00	2	54.00	53.80	-2	16,159	-0.01%
2018/06/27	0	0.00	6.4	52.71	52.80	-6.4	15,878	-0.04%
2018/06/26	2	53.20	2	53.15	53.00	0	15,760	0.00%
2018/06/25	2.1	55.79	52	55.70	55.60	-50	15,534	-0.32%
2018/06/22	0.2	55.90	0	0.00	56.00	0.2	15,240	0.00%
2018/06/21	0	0.00	2	56.00	55.90	-2	15,020	-0.01%
2018/06/19	0	0.00	1	55.30	55.00	-1	14,863	-0.01%
2018/06/15	1	54.60	0	0.00	55.30	1	14,466	0.01%
2018/06/07	0	0.00	1	55.10	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	2	54.70	54.90	-2	14,092	-0.01%
2018/05/30	0	0.00	2	52.90	52.90	-2	13,666	-0.01%
2018/05/29	2	53.80	0	0.00	54.10	2	13,502	0.01%
2018/05/28	0	0.00	1	54.00	54.10	-1	13,620	-0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/24	2	54.00	0	0.00	54.20	2	13,715	0.01%
2018/05/17	0	0.00	2	55.00	54.90	-2	14,267	-0.01%
2018/05/16	0	0.00	2	54.90	54.90	-2	14,261	-0.01%
2018/05/15	12	54.25	0	0.00	54.00	12	14,402	0.08%
2018/05/14	0	0.00	4	54.90	55.00	-4	14,737	-0.03%
2018/05/11	4	54.10	6	54.35	54.60	-2	14,736	-0.01%
2018/05/10	2	53.30	1	53.30	53.30	1	14,429	0.01%
2018/05/08	1	53.30	0	0.00	53.50	1	14,373	0.01%
2018/04/26	0	0.00	2	52.60	52.80	-2	14,749	-0.01%
2018/04/25	1	52.10	0.3	52.20	52.20	0.7	14,567	0.00%
2018/04/24	0	0.00	2	52.70	52.50	-2	14,412	-0.01%
2018/04/19	0	0.00	20	52.90	52.90	-20	14,867	-0.13%
2018/03/29	3	52.00	0	0.00	51.80	3	16,036	0.02%
2018/03/19	4	53.40	0	0.00	53.60	4	16,471	0.02%
2018/03/16	2	53.20	1	53.10	53.40	1	16,593	0.01%
2018/03/14	52	54.00	0	0.00	53.90	52	16,604	0.31%
2018/03/12	0	0.00	2	54.50	54.50	-2	16,673	-0.01%
2018/03/08	4	52.75	0	0.00	52.40	4	17,459	0.02%
2018/03/05	0.1	52.60	0	0.00	52.60	0.1	19,210	0.00%
2018/02/23	5	54.34	1	54.50	54.70	4	19,762	0.02%
2018/02/22	0	0.00	6	54.20	54.20	-6	20,668	-0.03%
2018/02/21	0	0.00	2	54.15	54.00	-2	21,958	-0.01%
2018/02/08	0	0.00	7	53.26	53.30	-7	21,798	-0.03%
2018/02/07	1	52.20	15	52.59	52.70	-14	21,929	-0.06%
2018/02/06	24	50.93	0	0.00	50.80	24	21,788	0.11%
2018/02/05	2.1	53.81	0	0.00	54.10	2.1	21,376	0.01%
2018/02/01	0	0.00	1	54.90	54.80	-1	21,287	0.00%
2018/01/30	5	54.58	8	55.00	54.40	-3	21,082	-0.01%
2018/01/26	2	54.70	0	0.00	54.70	2	20,866	0.01%
2018/01/25	1	56.00	0.2	55.50	55.60	0.8	20,658	0.00%
2018/01/24	0	0.00	0.2	55.40	55.70	-0.2	20,570	0.00%
2018/01/17	0	0.00	1	56.00	56.30	-1	20,787	0.00%
2018/01/16	0	0.00	6.8	56.58	56.60	-6.8	20,659	-0.03%
2018/01/11	0	0.00	0.1	55.10	55.40	-0.1	20,202	0.00%
2018/01/10	13	56.33	1	56.30	55.60	12	20,285	0.06%
2018/01/08	0	0.00	1.1	55.67	55.70	-1.1	20,036	-0.01%
2018/01/05	0	0.00	3	55.40	55.70	-3	19,793	-0.02%
2018/01/04	1	55.40	1.2	55.02	55.40	-0.2	19,585	0.00%
2018/01/03	0	0.00	5	55.00	55.20	-5	19,635	-0.03%
2018/01/02	5	53.40	6	54.10	54.20	-1	19,235	-0.01%