國泰金 (2882)-元富-潮州券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	56.30	0	0.00	56.20	1	31,663	0.00%
2024/05/30	0	0.00	16	56.05	55.60	-16	31,098	-0.05%
2024/05/29	16.2	55.97	0	0.00	55.60	16.2	30,827	0.05%
2024/05/28	0	0.00	15.1	56.92	56.80	-15.1	30,409	-0.05%
2024/05/27	0	0.00	1.1	55.58	55.60	-1.1	30,154	0.00%
2024/05/23	9	54.73	1	54.70	54.80	8	30,107	0.03%
2024/05/22	0	0.00	0	55.50	56.00	0	29,852	0.00%
2024/05/21	1.3	54.92	8	55.13	55.40	-6.7	29,708	-0.02%
2024/05/20	1.2	56.19	0	0.00	56.00	1.2	29,367	0.00%
2024/05/17	1	56.60	1	56.20	56.40	0	29,208	0.00%
2024/05/16	11	56.57	17	56.97	56.40	-6	29,050	-0.02%
2024/05/15	0	56.60	17	56.62	56.60	-17	28,227	-0.06%
2024/05/14	10	54.46	0	0.00	54.30	10	27,245	0.04%
2024/05/13	22.1	55.31	27	55.18	55.10	-4.9	26,962	-0.02%
2024/05/10	9	54.44	22.4	54.64	55.50	-13.4	26,191	-0.05%
2024/05/09	0	0.00	3	52.00	51.70	-3	24,534	-0.01%
2024/05/08	0	50.70	0	0.00	50.90	0	24,131	0.00%
2024/05/07	0	0.00	3	50.80	50.90	-3	24,147	-0.01%
2024/05/06	2.4	50.95	1.5	51.07	50.90	0.9	24,031	0.00%
2024/05/03	6	50.25	140	50.50	50.20	-134	23,755	-0.56%	大賣/鉅額交易
2024/05/02	4.2	50.43	0	0.00	50.30	4.2	23,703	0.02%
2024/04/30	4	50.80	5	50.80	50.50	-1	23,517	0.00%
2024/04/29	0	0.00	42	50.30	50.80	-42	23,098	-0.18%
2024/04/26	0.2	48.90	12	49.02	48.90	-11.8	22,340	-0.05%
2024/04/25	6	48.52	0	48.55	48.55	6	22,428	0.03%
2024/04/24	0	0.00	1	49.25	49.25	-1	22,385	0.00%
2024/04/22	0	0.00	5	48.46	48.40	-5	22,828	-0.02%
2024/04/19	0	0.00	21	47.41	47.45	-21	22,753	-0.09%
2024/04/18	0	0.00	2	48.30	48.45	-2	22,431	-0.01%
2024/04/16	5.1	48.11	1	48.05	47.85	4.1	22,176	0.02%
2024/04/15	0.1	48.65	1.7	48.70	48.95	-1.6	21,808	-0.01%
2024/04/12	14	49.19	0	0.00	49.05	14	21,657	0.06%
2024/04/11	4	49.53	50	49.95	49.70	-46	21,353	-0.22%
2024/04/10	1.1	48.92	0	0.00	48.75	1.1	20,845	0.01%
2024/04/09	0	0.00	53.2	49.25	49.45	-53.2	20,642	-0.26%
2024/04/08	0	48.25	52	48.40	48.35	-52	20,144	-0.26%
2024/04/03	2	48.28	0	0.00	48.05	2	20,142	0.01%
2024/04/02	1	48.85	0	0.00	48.95	1	20,059	0.00%
2024/04/01	0.2	48.85	2	48.88	48.95	-1.8	20,092	-0.01%
2024/03/29	1	48.15	2	48.38	48.65	-1	19,929	-0.01%
2024/03/28	25	48.17	20	48.10	48.25	5	19,806	0.03%
2024/03/27	3	48.25	0	0.00	48.20	3	19,792	0.02%
2024/03/26	0.1	48.00	3	47.98	48.35	-2.9	19,800	-0.01%
2024/03/25	2	48.05	0	0.00	48.10	2	19,822	0.01%
2024/03/22	1	48.40	12.1	48.90	48.55	-11	19,755	-0.06%
2024/03/21	0	0.00	7.5	48.44	48.55	-7.5	19,329	-0.04%
2024/03/20	1.1	47.74	2	47.50	47.50	-0.9	19,083	0.00%
2024/03/19	1	47.35	0	0.00	47.75	1	19,384	0.01%
2024/03/18	10	47.60	2.3	47.46	47.55	7.7	19,301	0.04%
2024/03/15	11.1	47.51	7	47.71	47.65	4.1	19,158	0.02%
2024/03/14	2.3	48.13	28.5	48.00	48.30	-26.2	18,269	-0.14%
2024/03/13	13.5	46.70	25	46.73	46.80	-11.5	17,370	-0.07%
2024/03/12	3.1	46.27	9	46.30	46.50	-5.9	17,141	-0.03%
2024/03/11	3	46.23	33	46.05	46.05	-30	16,726	-0.18%
2024/03/08	22	44.88	4	45.20	45.30	18	16,215	0.11%
2024/03/07	1	44.85	0	0.00	44.85	1	15,741	0.01%
2024/03/06	0	0.00	2	44.80	44.55	-2	15,652	-0.01%
2024/03/05	20.2	44.70	0	0.00	44.65	20.2	15,917	0.13%
2024/03/04	122	44.71	0	0.00	44.65	122	15,905	0.77%	大買/鉅額交易
2024/02/29	0	0.00	0.2	44.60	45.05	-0.2	15,994	0.00%
2024/02/27	3	44.42	3	44.53	44.30	0	15,657	0.00%
2024/02/26	0.1	44.45	2	44.35	44.30	-1.9	15,576	-0.01%
2024/02/23	3.1	44.71	3	44.60	44.45	0.1	15,466	0.00%
2024/02/20	1.1	45.04	0	0.00	45.10	1.1	15,713	0.01%
2024/02/19	5	44.80	1	44.95	45.00	4	15,792	0.03%
2024/02/16	0	0.00	1	44.55	44.55	-1	15,816	-0.01%
2024/02/15	0	0.00	0	44.10	44.05	0	15,933	0.00%
2024/02/05	1	43.85	0	0.00	43.90	1	15,847	0.01%
2024/02/01	0	0.00	1	44.45	44.45	-1	15,568	-0.01%
2024/01/31	1	43.90	0	0.00	44.15	1	15,471	0.01%
2024/01/30	0	0.00	2	44.05	43.90	-2	15,388	-0.01%
2024/01/29	0	0.00	1	44.40	44.40	-1	15,324	-0.01%
2024/01/26	10.1	44.52	0	0.00	44.50	10.1	15,340	0.07%
2024/01/25	0.2	44.40	0	0.00	44.35	0.2	15,366	0.00%
2024/01/18	2	43.23	0	0.00	43.30	2	15,132	0.01%
2024/01/17	5.2	43.51	0.1	43.90	43.30	5.1	14,958	0.03%
2024/01/16	12.1	43.92	0	0.00	44.00	12.1	14,499	0.08%
2024/01/15	1	44.55	0	0.00	44.45	1	14,262	0.01%
2024/01/12	1.2	44.53	0	0.00	44.50	1.2	14,417	0.01%
2024/01/11	15	44.49	0	0.00	44.60	15	14,442	0.10%
2024/01/09	1	44.75	0	0.00	44.75	1	14,551	0.01%
2024/01/08	0	45.10	0.1	45.20	45.10	0	14,471	0.00%
2024/01/04	7	44.74	0	0.00	44.70	7	14,633	0.05%
2024/01/03	5	44.84	0	0.00	44.95	5	14,958	0.03%
2024/01/02	1	45.40	1	45.35	45.50	0	14,818	0.00%
2023/12/29	7	45.60	3	45.68	45.75	4	14,897	0.03%
2023/12/27	0	0.00	3.9	45.43	45.45	-3.9	15,076	-0.03%
2023/12/26	0	0.00	3.2	45.14	45.20	-3.2	15,031	-0.02%
2023/12/25	0.2	44.85	2.3	44.96	44.85	-2.1	15,071	-0.01%
2023/12/22	9	44.68	1	44.65	44.65	8	15,129	0.05%
2023/12/21	3	44.70	0	0.00	44.70	3	15,143	0.02%
2023/12/20	4	44.85	0	0.00	44.85	4	15,167	0.03%
2023/12/19	3	44.90	0	0.00	44.90	3	15,132	0.02%
2023/12/18	2	45.50	0	0.00	45.50	2	15,242	0.01%
2023/12/15	1.1	46.04	3	45.75	45.85	-1.9	15,385	-0.01%
2023/12/14	1	45.90	1	45.80	45.90	0	15,090	0.00%
2023/12/13	7.1	44.71	0	0.00	44.70	7.1	14,626	0.05%
2023/12/12	6.2	44.71	0	0.00	44.75	6.2	14,668	0.04%
2023/12/11	8.1	44.83	0	0.00	44.85	8.1	14,610	0.06%
2023/12/08	6	44.88	0	0.00	44.85	6	14,513	0.04%
2023/12/07	11	45.00	0	0.00	45.00	11	14,380	0.08%
2023/12/06	3	45.52	0	0.00	45.45	3	14,160	0.02%
2023/12/05	3	45.48	0	0.00	45.55	3	14,051	0.02%
2023/12/04	1	46.15	0	0.00	46.25	1	13,799	0.01%
2023/12/01	2	46.10	0	0.00	46.05	2	13,838	0.01%
2023/11/30	0	0.00	10.8	46.05	46.50	-10.8	13,738	-0.08%
2023/11/29	2	45.90	0.1	45.95	45.75	1.9	13,300	0.01%
2023/11/28	1	45.85	0	0.00	46.00	1	13,420	0.01%
2023/11/27	1.2	45.86	0	0.00	45.75	1.2	13,497	0.01%
2023/11/24	0	0.00	1	46.40	46.30	-1	13,412	-0.01%
2023/11/22	0	0.00	1	46.20	46.30	-1	13,527	-0.01%
2023/11/21	1	46.10	9	46.01	46.15	-8	13,506	-0.06%
2023/11/20	3.1	45.62	0	0.00	45.70	3.1	13,372	0.02%
2023/11/17	1	45.80	4.5	45.77	45.80	-3.5	13,436	-0.03%
2023/11/16	1	45.75	0	0.00	45.65	1	13,339	0.01%
2023/11/15	0	0.00	2.3	45.64	45.75	-2.3	13,178	-0.02%
2023/11/13	0.1	45.20	17	45.45	45.25	-16.9	12,936	-0.13%
2023/11/10	10.1	45.00	0	0.00	44.95	10.1	12,999	0.08%
2023/11/09	0	0.00	0.4	45.00	45.15	-0.4	13,107	0.00%
2023/11/08	0	45.05	4	45.10	45.05	-4	13,393	-0.03%
2023/11/06	0	0.00	10	45.65	45.35	-10	13,650	-0.07%
2023/11/03	0	0.00	2	45.30	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	1	44.80	44.85	-1	13,962	-0.01%
2023/10/30	5.1	43.81	0	0.00	43.95	5.1	14,634	0.03%
2023/10/27	1	44.05	2	44.25	44.20	-1	15,080	-0.01%
2023/10/26	4.1	43.89	0	0.00	43.85	4.1	15,462	0.03%
2023/10/25	10.2	44.21	1	44.25	44.15	9.2	15,491	0.06%
2023/10/24	12	43.91	0	0.00	44.15	12	15,975	0.08%
2023/10/23	11	44.23	1	44.10	44.10	10	16,353	0.06%
2023/10/20	0.2	44.48	60	44.70	44.70	-59.8	16,283	-0.37%
2023/10/19	0	0.00	1	45.10	45.10	-1	16,017	-0.01%
2023/10/16	0.1	45.30	0.5	45.35	45.50	-0.4	16,036	0.00%
2023/10/13	0.2	45.40	0	0.00	45.30	0.2	16,348	0.00%
2023/10/12	0	46.00	1	45.90	46.15	-1	16,565	-0.01%
2023/10/11	0.1	45.85	28.3	45.72	45.95	-28.2	16,466	-0.17%
2023/10/06	0	0.00	1	44.35	44.55	-1	16,194	-0.01%
2023/10/05	3	43.68	0	0.00	44.05	3	16,381	0.02%
2023/10/04	56	43.64	0	0.00	43.55	56	16,486	0.34%
2023/10/03	9.1	44.04	0	0.00	44.00	9.1	16,314	0.06%
2023/09/28	1	44.70	0	0.00	44.55	1	16,601	0.01%
2023/09/27	1	44.45	1	44.70	44.60	0	16,568	0.00%
2023/09/26	14.1	44.49	1	44.55	44.45	13.1	16,547	0.08%
2023/09/25	10.2	44.76	42.5	44.70	44.85	-32.4	16,456	-0.20%
2023/09/22	6	44.77	0	0.00	44.70	6	16,512	0.04%
2023/09/21	6	44.81	0	0.00	44.90	6	16,526	0.04%
2023/09/20	3.2	45.88	0	0.00	45.70	3.2	16,348	0.02%
2023/09/15	0.1	46.90	0	0.00	46.65	0.1	16,421	0.00%
2023/09/14	1	46.65	2	46.90	46.90	-1	16,289	-0.01%
2023/09/12	0	0.00	2	46.50	46.65	-2	16,622	-0.01%
2023/09/11	2.2	46.19	2	46.35	46.55	0.2	16,620	0.00%
2023/09/08	2	46.15	14	46.12	46.30	-12	16,744	-0.07%
2023/09/06	4.1	45.81	0	0.00	45.80	4.1	17,246	0.02%
2023/09/05	2	46.35	5	46.45	46.45	-3	17,354	-0.02%
2023/09/04	1.1	46.40	6	46.59	46.65	-5	17,791	-0.03%
2023/09/01	0	0.00	5	46.53	46.60	-5	18,058	-0.03%
2023/08/31	0	0.00	2	45.80	45.60	-2	17,967	-0.01%
2023/08/30	1	46.10	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0	0.00	6.1	45.77	46.05	-6.1	18,240	-0.03%
2023/08/28	0	0.00	1	45.20	45.40	-1	18,361	-0.01%
2023/08/25	1.4	44.36	0	0.00	44.50	1.4	19,481	0.01%
2023/08/24	32	44.46	0	0.00	44.65	32	19,716	0.16%
2023/08/23	5	44.87	0	0.00	44.70	5	20,015	0.02%
2023/08/22	2.1	45.05	0	0.00	45.00	2.1	20,119	0.01%
2023/08/18	15	44.99	0	0.00	45.20	15	20,446	0.07%
2023/08/17	1	45.25	2	45.45	45.30	-1	20,594	0.00%
2023/08/16	1	45.10	0	45.35	45.10	1	20,645	0.00%
2023/08/15	2.1	45.35	7	45.54	45.40	-4.9	21,046	-0.02%
2023/08/14	19	45.46	4	45.00	45.40	15	21,344	0.07%
2023/08/10	0.2	46.52	6	46.52	46.60	-5.8	21,437	-0.03%
2023/08/09	0.1	46.75	0	0.00	46.45	0.1	21,514	0.00%
2023/08/08	0	47.00	4	46.95	47.05	-4	21,727	-0.02%
2023/08/07	7.1	46.37	29	46.53	46.45	-21.9	21,777	-0.10%
2023/08/04	30	46.39	3	46.68	46.30	27	21,795	0.12%
2023/08/02	14	46.20	18	46.28	46.20	-4	21,721	-0.02%
2023/08/01	2	46.60	28	46.84	47.25	-26	21,359	-0.12%
2023/07/31	41.1	45.83	3	45.98	45.75	38	20,808	0.18%
2023/07/28	2	45.70	0.1	45.70	45.75	1.9	20,486	0.01%
2023/07/27	3	45.85	3	45.85	46.00	0	20,452	0.00%
2023/07/26	10	45.25	3	45.23	45.35	7	20,136	0.03%
2023/07/25	1.4	44.36	14	44.51	44.55	-12.6	19,903	-0.06%
2023/07/24	5.1	44.12	0	0.00	44.20	5.1	19,925	0.03%
2023/07/21	1.1	44.55	1	44.35	44.40	0.1	20,007	0.00%
2023/07/20	0	0.00	4	44.95	44.75	-4	20,025	-0.02%
2023/07/19	7	44.37	0	0.00	44.50	7	19,914	0.04%
2023/07/18	1	45.05	10	45.20	45.05	-9	19,807	-0.05%
2023/07/17	1.1	44.86	29	44.83	45.00	-27.9	19,538	-0.14%
2023/07/14	0	0.00	1	44.00	44.10	-1	19,244	-0.01%
2023/07/13	13	43.78	3	43.92	43.60	10	19,219	0.05%
2023/07/12	0.1	44.00	12	43.87	44.00	-11.9	19,104	-0.06%
2023/07/11	2.2	43.65	16	43.48	43.60	-13.8	19,068	-0.07%
2023/07/10	10	42.60	0	0.00	42.65	10	19,014	0.05%
2023/07/07	0.1	42.33	0	0.00	42.25	0.1	18,995	0.00%
2023/07/06	9.1	42.74	0	0.00	42.50	9.1	18,948	0.05%
2023/07/05	12.1	43.37	7.4	43.29	43.20	4.7	18,679	0.03%
2023/07/04	1	43.20	2	43.18	43.05	-1	18,804	-0.01%
2023/07/03	9	43.26	0	0.00	43.30	9	18,884	0.05%
2023/06/29	8.2	43.49	5	43.44	43.40	3.2	19,023	0.02%
2023/06/28	1	43.55	0	0.00	43.65	1	18,959	0.01%
2023/06/27	0	0.00	14	44.06	44.15	-14	18,865	-0.07%
2023/06/26	1.1	44.01	0	0.00	44.05	1.1	18,810	0.01%
2023/06/20	0	0.00	16.1	44.27	44.35	-16.1	18,939	-0.08%
2023/06/19	2	43.70	0.3	43.90	43.90	1.7	19,245	0.01%
2023/06/16	2	44.00	5	44.20	43.90	-3	19,296	-0.02%
2023/06/15	0.3	44.42	0	0.00	44.35	0.3	19,510	0.00%
2023/06/14	1	44.68	0	0.00	44.60	1	19,815	0.01%
2023/06/13	4	44.11	0	0.00	44.10	4	20,165	0.02%
2023/06/12	4.1	44.21	0	0.00	44.05	4.1	20,040	0.02%
2023/06/09	18.2	44.51	2	44.60	44.60	16.2	20,220	0.08%
2023/06/08	9	44.66	0	0.00	44.60	9	20,265	0.04%
2023/06/06	0	45.05	2	45.15	45.25	-2	20,210	-0.01%
2023/06/05	2.1	45.57	5.2	45.39	45.25	-3.1	20,213	-0.02%
2023/06/02	3.2	44.16	0	0.00	44.45	3.2	19,891	0.02%
2023/06/01	1	44.00	0	0.00	44.00	1	19,911	0.01%
2023/05/31	0	0.00	2	44.73	44.30	-2	19,733	-0.01%
2023/05/30	10	44.93	0	0.00	44.50	10	18,585	0.05%
2023/05/29	1	45.00	4.1	45.27	44.75	-3.1	18,760	-0.02%
2023/05/26	4	43.90	1	44.16	43.90	3	18,509	0.02%
2023/05/25	3.1	44.26	0.3	44.30	44.05	2.8	18,466	0.02%
2023/05/24	0	0.00	11	44.35	44.80	-11	18,428	-0.06%
2023/05/23	0	44.80	110.3	45.24	44.80	-110.3	18,451	-0.60%	大賣/鉅額交易
2023/05/22	1.1	45.18	10.7	45.12	45.15	-9.6	18,615	-0.05%
2023/05/19	5	45.15	16	45.06	45.15	-11	18,867	-0.06%
2023/05/18	0	0.00	200	44.38	44.40	-200	18,393	-1.09%	大賣/鉅額交易
2023/05/17	0	0.00	105	43.89	43.95	-105	18,294	-0.57%	大賣/鉅額交易
2023/05/16	0	43.45	3	43.62	43.60	-3	18,227	-0.02%
2023/05/15	0.3	42.96	9	43.30	43.35	-8.7	18,107	-0.05%
2023/05/12	22	42.90	0	0.00	42.65	22	18,034	0.12%
2023/05/11	0.1	43.50	10	43.55	43.70	-9.9	17,729	-0.06%
2023/05/10	0	0.00	2	42.95	43.05	-2	17,471	-0.01%
2023/05/09	0	43.30	33	43.20	43.50	-33	17,476	-0.19%
2023/05/08	0.1	42.95	34.3	42.77	43.05	-34.2	17,565	-0.19%
2023/05/05	1.1	42.42	0	0.00	42.65	1.1	17,742	0.01%
2023/05/04	0	0.00	1	42.35	42.50	-1	18,392	-0.01%
2023/05/03	0	0.00	2	42.30	42.40	-2	18,694	-0.01%
2023/05/02	10.2	42.01	1	42.15	42.50	9.2	19,081	0.05%
2023/04/28	6	42.45	1	42.60	42.45	5	19,559	0.03%
2023/04/27	0	0.00	0.7	42.30	42.25	-0.7	19,728	0.00%
2023/04/26	2	42.25	2	42.65	42.35	0	19,928	0.00%
2023/04/25	0	42.60	1	42.55	42.60	-1	20,081	0.00%
2023/04/24	0.4	42.58	0	0.00	42.65	0.4	20,163	0.00%
2023/04/21	0.1	42.70	10	42.50	42.70	-9.9	20,326	-0.05%
2023/04/20	0	0.00	1	42.75	42.95	-1	20,474	0.00%
2023/04/19	0	0.00	2	42.75	42.75	-2	21,138	-0.01%
2023/04/17	0.1	43.20	7	43.05	43.20	-6.9	21,528	-0.03%
2023/04/14	3.5	42.92	7	42.78	43.15	-3.5	21,676	-0.02%
2023/04/13	1	42.60	0	0.00	42.60	1	21,991	0.00%
2023/04/12	10.1	42.85	0	0.00	42.95	10.1	23,366	0.04%
2023/04/11	4.1	42.60	1	42.40	42.65	3.1	23,436	0.01%
2023/04/10	1.2	42.46	1	42.50	42.55	0.2	23,472	0.00%
2023/04/07	0	42.25	8	42.30	42.25	-8	23,431	-0.03%
2023/04/06	0.1	42.00	29	41.97	42.00	-28.9	23,302	-0.12%
2023/03/31	0	0.00	1	41.95	41.80	-1	23,594	0.00%
2023/03/28	0.1	41.60	2.2	41.64	41.55	-2.1	23,992	-0.01%
2023/03/27	1.2	41.23	10.2	41.20	41.35	-9	24,166	-0.04%
2023/03/24	1.2	41.46	0.8	41.40	41.30	0.4	24,527	0.00%
2023/03/23	2	41.20	12	41.27	41.55	-10	24,585	-0.04%
2023/03/22	0.1	41.40	0	0.00	41.35	0.1	24,551	0.00%
2023/03/21	7	40.64	6.2	40.96	40.75	0.8	24,426	0.00%
2023/03/20	19	40.21	0	0.00	40.20	19	24,598	0.08%
2023/03/17	9	40.99	13	40.97	41.00	-4	24,387	-0.02%
2023/03/16	15.1	40.67	1	40.75	40.50	14.1	24,373	0.06%
2023/03/15	7.3	41.81	3.5	41.64	41.50	3.8	24,276	0.02%
2023/03/14	28	41.73	6	41.82	41.55	22	24,661	0.09%
2023/03/13	16	42.09	9	42.35	42.30	7	24,935	0.03%
2023/03/10	20	42.86	0	0.00	42.70	20	25,078	0.08%
2023/03/09	2.2	43.60	0	0.00	43.65	2.2	25,129	0.01%
2023/03/08	0.1	43.75	12	43.35	43.75	-11.9	25,940	-0.05%
2023/03/07	0.3	43.70	100	43.80	43.75	-99.7	26,525	-0.38%
2023/03/06	0.1	43.60	10	43.71	43.60	-9.9	26,702	-0.04%
2023/03/02	1.4	43.04	3.6	42.93	43.00	-2.2	26,977	-0.01%
2023/03/01	12	42.76	10.1	42.85	42.75	2	27,137	0.01%
2023/02/24	50	43.60	2.9	43.39	43.45	47.2	26,962	0.17%
2023/02/23	1.5	43.35	0.1	43.45	43.30	1.5	26,909	0.01%
2023/02/22	4.3	43.34	1.1	43.42	43.35	3.1	26,842	0.01%
2023/02/21	11	43.66	1.1	43.66	43.85	9.9	26,799	0.04%
2023/02/20	0	0.00	4.1	44.33	44.45	-4.1	26,879	-0.02%
2023/02/17	2	43.80	2	43.87	44.00	0	26,840	0.00%
2023/02/16	5.3	43.19	0	0.00	43.05	5.3	26,950	0.02%
2023/02/15	1.4	43.41	0	0.00	42.95	1.4	27,722	0.00%
2023/02/14	0	0.00	6	43.50	43.60	-6	27,665	-0.02%
2023/02/13	0.2	42.90	3	42.88	42.90	-2.8	27,674	-0.01%
2023/02/10	0	0.00	2	42.50	42.65	-2	27,777	-0.01%
2023/02/09	2	42.65	0	0.00	42.60	2	27,815	0.01%
2023/02/08	0.1	42.90	0	0.00	42.85	0.1	27,871	0.00%
2023/02/07	1	43.05	0	0.00	42.80	1	27,990	0.00%
2023/02/06	0.1	42.80	3.2	42.72	42.65	-3.1	28,020	-0.01%
2023/02/03	2.5	43.38	3	43.57	43.30	-0.5	27,859	0.00%
2023/02/02	0	0.00	26.1	43.90	44.05	-26.1	27,739	-0.09%
2023/02/01	0	0.00	6	42.92	43.00	-6	27,346	-0.02%
2023/01/31	1.3	42.62	1	42.70	42.55	0.3	27,273	0.00%
2023/01/30	1	42.55	51	43.00	42.70	-50	27,171	-0.18%
2023/01/17	1.1	42.04	30	41.98	42.00	-28.9	26,752	-0.11%
2023/01/16	1.1	42.03	1	41.90	41.75	0.1	26,590	0.00%
2023/01/13	10	41.90	5.2	42.06	41.80	4.8	27,003	0.02%
2023/01/12	0.1	41.70	4	41.75	41.70	-3.9	27,100	-0.01%
2023/01/11	0	0.00	0.4	41.51	41.40	-0.4	27,226	0.00%
2023/01/10	1	41.45	10	41.55	41.70	-9	27,398	-0.03%
2023/01/09	12.5	41.83	6	41.59	42.00	6.5	27,590	0.02%
2023/01/06	1	40.30	2	40.30	40.75	-1	27,378	0.00%
2023/01/05	10.2	40.20	3	40.22	40.25	7.2	28,347	0.03%
2023/01/04	0.5	40.09	3	40.08	39.95	-2.5	28,290	-0.01%
2023/01/03	22	39.95	4.7	39.96	39.95	17.3	28,532	0.06%
2022/12/30	11.2	39.98	61.7	39.97	40.00	-50.5	28,201	-0.18%
2022/12/29	0	0.00	5	40.50	40.10	-5	26,812	-0.02%
2022/12/28	2	40.78	5	40.81	40.65	-3	27,146	-0.01%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/23	6	41.27	13.2	41.25	41.15	-7.2	28,154	-0.03%
2022/12/22	0.2	40.38	4	40.08	40.40	-3.8	28,137	-0.01%
2022/12/21	2	39.98	0	0.00	40.00	2	28,540	0.01%
2022/12/20	4.1	40.03	1	40.10	40.15	3.1	28,645	0.01%
2022/12/19	0	0.00	10.4	40.15	40.15	-10.4	28,562	-0.04%
2022/12/16	1.5	40.22	1.2	40.40	40.20	0.3	28,483	0.00%
2022/12/15	15.1	40.53	9	40.60	40.60	6.1	28,536	0.02%
2022/12/14	2	40.98	1	40.90	40.90	1	28,476	0.00%
2022/12/13	1	41.00	1	41.30	40.95	0	28,389	0.00%
2022/12/12	3.1	40.52	0	0.00	41.00	3.1	28,282	0.01%
2022/12/09	5.1	41.00	1	41.10	41.10	4.1	28,268	0.01%
2022/12/08	9.2	40.83	0	0.00	40.75	9.2	28,141	0.03%
2022/12/07	16.4	41.88	6	41.75	41.40	10.4	28,225	0.04%
2022/12/06	12.1	41.92	8	41.64	41.40	4.1	28,216	0.01%
2022/12/05	21.6	42.88	2	42.85	42.85	19.6	27,965	0.07%
2022/12/02	7.5	43.95	60	43.96	44.00	-52.5	27,585	-0.19%
2022/12/01	13	44.02	4	44.29	44.15	9	27,673	0.03%
2022/11/30	16	43.64	6	43.64	43.55	10	27,240	0.04%
2022/11/29	4	43.18	6	42.58	43.45	-2	26,436	-0.01%
2022/11/28	1.1	41.84	0	0.00	42.00	1.1	26,038	0.00%
2022/11/25	2	42.68	0	0.00	42.55	2	26,098	0.01%
2022/11/24	2	42.68	0	0.00	42.55	2	26,129	0.01%
2022/11/23	5	42.52	1	42.75	42.75	4	26,779	0.01%
2022/11/22	1.2	41.73	5	42.10	42.20	-3.8	26,833	-0.01%
2022/11/21	1	41.60	0	0.00	42.10	1	26,610	0.00%
2022/11/18	3	41.95	1	41.90	41.90	2	26,485	0.01%
2022/11/17	2.3	41.57	1	41.65	41.55	1.3	26,412	0.00%
2022/11/15	0.2	42.40	1	42.10	42.40	-0.8	26,222	0.00%
2022/11/14	4	41.71	0	0.00	41.75	4	25,892	0.02%
2022/11/11	0	0.00	54	41.63	41.90	-54	25,414	-0.21%
2022/11/10	2	39.85	3	39.60	39.65	-1	24,727	0.00%
2022/11/09	12.1	39.84	60	40.05	40.15	-47.9	24,595	-0.19%
2022/11/08	0.1	39.75	0	0.00	39.70	0.1	24,398	0.00%
2022/11/07	2.2	39.45	42	39.30	39.55	-39.8	24,294	-0.16%
2022/11/04	1	38.55	6	38.81	38.95	-5	24,403	-0.02%
2022/11/03	5	38.80	3	38.58	38.85	2	24,406	0.01%
2022/11/02	1	38.20	2	38.35	38.50	-1	24,309	0.00%
2022/11/01	6	38.04	1	38.10	38.10	5	24,291	0.02%
2022/10/31	1	38.00	0	0.00	37.80	1	24,394	0.00%
2022/10/28	2.1	38.21	0	0.00	38.25	2.1	24,292	0.01%
2022/10/27	12.1	38.83	3	39.00	38.50	9.1	24,119	0.04%
2022/10/26	2	37.90	11.1	38.39	38.50	-9.1	24,305	-0.04%
2022/10/25	5	37.46	8	37.36	37.50	-3	24,108	-0.01%
2022/10/24	5.3	37.08	5	37.09	37.00	0.3	24,068	0.00%
2022/10/21	22.2	36.73	1	36.85	36.55	21.2	24,012	0.09%
2022/10/20	2.2	37.62	20	38.00	37.85	-17.9	23,418	-0.08%
2022/10/19	3.1	38.22	0	0.00	38.30	3.1	23,093	0.01%
2022/10/18	1.1	37.79	1	38.15	38.15	0.1	22,896	0.00%
2022/10/17	12	37.05	2	37.65	37.65	10	22,912	0.04%
2022/10/14	7	37.74	1	38.10	37.65	6	22,757	0.03%
2022/10/13	29.9	38.08	4	38.73	37.45	25.9	22,489	0.11%
2022/10/12	4.4	39.34	0	0.00	39.55	4.4	21,438	0.02%
2022/10/11	7	39.60	33	39.65	39.60	-26	21,428	-0.12%
2022/10/07	8	40.68	2	40.60	40.50	6	21,263	0.03%
2022/10/06	0	41.00	0	0.00	40.80	0	21,251	0.00%
2022/10/05	4.1	40.79	8	40.85	40.75	-3.9	21,353	-0.02%
2022/10/04	8	39.44	9	39.20	39.55	-1	21,088	0.00%
2022/10/03	3.1	39.09	1	39.05	39.00	2.1	20,804	0.01%
2022/09/30	5.1	39.51	8	39.91	39.95	-2.9	20,796	-0.01%
2022/09/29	1	39.85	9	40.19	40.15	-8	20,805	-0.04%
2022/09/28	8.6	40.05	22	39.90	39.80	-13.4	20,810	-0.06%
2022/09/27	16.1	41.45	10	40.95	40.95	6.1	20,639	0.03%
2022/09/26	5.1	41.37	11	41.50	41.50	-5.9	21,366	-0.03%
2022/09/23	0.1	42.08	2	41.93	42.10	-1.9	21,834	-0.01%
2022/09/22	4.3	41.56	0	0.00	41.65	4.3	22,219	0.02%
2022/09/21	3	42.53	0	0.00	42.55	3	22,120	0.01%
2022/09/20	0.1	43.15	1.2	43.06	43.05	-1.1	22,130	0.00%
2022/09/19	3.1	42.90	0	0.00	42.75	3.1	22,164	0.01%
2022/09/15	2.1	43.21	1	43.15	43.10	1.1	22,064	0.00%
2022/09/14	12.3	42.77	0.1	42.85	42.85	12.2	22,111	0.06%
2022/09/13	3	43.95	0	0.00	43.65	3	22,175	0.01%
2022/09/12	2.2	43.91	4	43.93	44.05	-1.8	22,134	-0.01%
2022/09/08	3.2	43.15	10	43.10	43.15	-6.9	22,224	-0.03%
2022/09/07	8	43.46	10	43.15	43.15	-2	22,064	-0.01%
2022/09/06	0	44.25	3	44.43	44.25	-3	21,669	-0.01%
2022/09/05	3.1	44.20	1	44.05	44.05	2.1	21,726	0.01%
2022/09/02	9.1	44.11	0	0.00	44.05	9.1	21,799	0.04%
2022/09/01	2	44.10	1	44.60	44.55	1	21,565	0.00%
2022/08/31	2	44.38	2	44.68	44.55	0	21,355	0.00%
2022/08/30	71.1	44.64	2	44.60	44.45	69.1	21,176	0.33%
2022/08/29	11	45.47	6	45.60	45.60	5	20,453	0.02%
2022/08/26	0	46.90	10	46.85	46.75	-10	20,276	-0.05%
2022/08/25	0	46.75	0	0.00	46.55	0	20,411	0.00%
2022/08/24	0.8	46.44	1	46.70	46.35	-0.2	20,674	0.00%
2022/08/23	3	46.35	0	0.00	46.35	3	21,202	0.01%
2022/08/22	9.2	47.03	0	0.00	46.85	9.2	21,431	0.04%
2022/08/19	1	47.15	1	47.35	47.50	0	21,698	0.00%
2022/08/18	4	47.10	0	0.00	47.25	4	22,138	0.02%
2022/08/17	1	47.10	0	0.00	47.45	1	22,675	0.00%
2022/08/16	0	47.40	7	47.23	47.10	-7	22,832	-0.03%
2022/08/12	3	47.15	0	0.00	47.25	3	23,091	0.01%
2022/08/11	11	47.00	5	46.98	47.20	6	23,318	0.03%
2022/08/10	1	46.15	0	0.00	46.40	1	23,541	0.00%
2022/08/09	0	0.00	2	46.13	46.10	-2	23,832	-0.01%
2022/08/08	27.1	45.38	3.2	45.76	46.15	23.9	24,081	0.10%
2022/08/04	4	44.91	5	44.96	44.85	-1	24,900	0.00%
2022/08/03	0	45.05	1	44.80	44.95	-1	25,328	0.00%
2022/08/02	23	44.75	13	44.80	44.85	10	25,763	0.04%
2022/08/01	2	45.35	2	45.40	45.45	0	25,797	0.00%
2022/07/29	1	45.60	5.8	45.79	45.50	-4.8	25,923	-0.02%
2022/07/28	0	0.00	5	45.61	45.80	-5	26,137	-0.02%
2022/07/27	2.1	45.13	0	0.00	45.25	2.1	26,025	0.01%
2022/07/26	0.1	45.60	3	45.55	45.60	-2.9	25,939	-0.01%
2022/07/25	1	45.45	7	45.44	45.55	-6	25,920	-0.02%
2022/07/22	12	44.85	6	45.01	45.00	6	26,096	0.02%
2022/07/21	7	44.56	9	44.45	45.05	-2	25,997	-0.01%
2022/07/20	4	45.49	7	45.14	44.90	-3	25,840	-0.01%
2022/07/19	29	44.82	5	44.95	44.95	24	25,852	0.09%
2022/07/18	11	44.55	3	45.02	45.20	8	25,908	0.03%
2022/07/15	10	44.23	0	0.00	44.15	10	25,818	0.04%
2022/07/14	1.1	45.07	0	0.00	45.00	1.1	25,713	0.00%
2022/07/13	1	45.11	11	45.44	45.50	-10	25,681	-0.04%
2022/07/12	17.1	44.19	1	43.95	43.80	16.1	25,547	0.06%
2022/07/11	0	0.00	1	45.20	45.05	-1	25,405	0.00%
2022/07/08	5	45.32	5	45.09	44.80	0	25,391	0.00%
2022/07/07	8	45.03	4	45.23	45.05	4	25,204	0.02%
2022/07/06	27	45.34	7.9	45.04	44.95	19.1	24,767	0.08%
2022/07/05	4	46.33	4	46.70	46.75	0	24,464	0.00%
2022/07/04	28.6	45.29	11	45.45	45.50	17.6	24,130	0.07%
2022/07/01	20.3	50.00	1	50.40	49.70	19.3	23,435	0.08%
2022/06/30	17	51.88	0	0.00	50.90	17	22,938	0.07%
2022/06/29	17	52.53	1	53.00	52.80	16	22,573	0.07%
2022/06/28	2	53.80	2	53.80	53.80	0	22,282	0.00%
2022/06/27	7.1	53.64	10	53.80	53.50	-3	22,246	-0.01%
2022/06/24	1	53.20	1	53.90	53.40	0	22,146	0.00%
2022/06/23	6	53.00	4	52.80	53.00	2	22,070	0.01%
2022/06/22	4.9	53.36	0	0.00	53.00	4.9	21,859	0.02%
2022/06/21	1	54.30	14	54.18	54.20	-13	21,818	-0.06%
2022/06/20	3	52.10	0	0.00	51.80	3	21,646	0.01%
2022/06/17	2	52.95	1	53.40	53.00	1	21,328	0.00%
2022/06/16	1.1	53.98	1	53.70	53.70	0.1	21,114	0.00%
2022/06/14	7	53.53	0	0.00	53.40	7	21,655	0.03%
2022/06/13	3	53.30	2	53.80	53.80	1	21,737	0.00%
2022/06/10	0	54.80	0.6	54.80	54.80	-0.6	21,637	0.00%
2022/06/09	0.3	54.90	0	0.00	54.80	0.3	21,695	0.00%
2022/06/08	1	54.80	3	54.80	54.80	-2	21,644	-0.01%
2022/06/07	2	54.75	6	55.02	54.80	-4	21,762	-0.02%
2022/06/06	10	55.00	2	54.70	54.80	8	21,784	0.04%
2022/06/02	17	53.86	35	54.53	54.50	-18	22,417	-0.08%
2022/06/01	4	54.73	9	54.94	54.70	-5	22,979	-0.02%
2022/05/31	3.7	54.71	4	55.38	55.70	-0.3	22,896	0.00%
2022/05/30	5.1	53.86	13	53.92	54.00	-7.9	22,429	-0.04%
2022/05/27	0	0.00	2	52.45	52.60	-2	22,288	-0.01%
2022/05/26	6.1	51.60	18	51.54	51.50	-11.9	22,215	-0.05%
2022/05/25	8.1	51.24	3	51.40	51.40	5.1	22,592	0.02%
2022/05/24	19	52.27	12	52.02	52.00	7	22,536	0.03%
2022/05/23	20	52.53	13	52.33	52.30	7	22,330	0.03%
2022/05/20	1	52.90	6	53.05	52.90	-5	22,422	-0.02%
2022/05/19	16.2	52.69	10	52.70	52.70	6.2	22,386	0.03%
2022/05/18	12	53.78	6	53.87	54.10	6	22,267	0.03%
2022/05/17	38	52.67	2	52.80	52.60	36	22,037	0.16%
2022/05/16	23	53.58	7	53.27	53.20	16	21,829	0.07%
2022/05/13	7	54.41	16.2	54.34	54.30	-9.2	21,687	-0.04%
2022/05/12	49.1	55.35	13	54.12	54.10	36.1	21,631	0.17%
2022/05/11	31	56.72	9	56.19	56.20	22	21,071	0.10%
2022/05/10	17	57.77	12	57.98	58.00	5	20,754	0.02%
2022/05/09	9.9	59.22	3	58.83	58.70	6.9	20,458	0.03%
2022/05/06	7	61.10	0	0.00	61.20	7	20,385	0.03%
2022/05/05	13.5	62.85	1	62.70	62.30	12.5	20,764	0.06%
2022/05/04	0	0.00	2	62.70	62.90	-2	20,627	-0.01%
2022/05/03	33	62.00	1	62.30	62.30	32	21,465	0.15%
2022/04/29	0	0.00	3.2	62.49	62.50	-3.2	21,850	-0.01%
2022/04/28	24	61.53	23	62.00	62.10	1	22,381	0.00%
2022/04/27	7	62.14	0	0.00	62.00	7	22,558	0.03%
2022/04/26	0	63.70	1	63.90	64.00	-1	22,855	0.00%
2022/04/25	11	63.18	14	63.71	63.80	-3	23,163	-0.01%
2022/04/22	6	63.55	11	64.15	64.20	-5	23,431	-0.02%
2022/04/21	2	63.15	16	63.24	63.90	-14	24,414	-0.06%
2022/04/20	0	0.00	1	63.60	63.90	-1	25,839	0.00%
2022/04/19	1	63.10	1	63.80	62.70	0	26,378	0.00%
2022/04/18	5	63.04	1	63.00	62.80	4	27,777	0.01%
2022/04/15	2.1	64.19	12	64.01	64.00	-9.9	27,751	-0.04%
2022/04/14	11	64.97	17.6	64.78	64.70	-6.6	27,884	-0.02%
2022/04/12	1	64.40	3	64.70	64.90	-2	27,981	-0.01%
2022/04/11	11	64.53	8	64.90	64.80	3	28,013	0.01%
2022/04/08	1	64.50	0	0.00	65.00	1	28,067	0.00%
2022/04/07	3	64.63	14.7	64.82	64.80	-11.7	28,116	-0.04%
2022/04/06	1.2	65.04	3	65.27	65.50	-1.8	28,488	-0.01%
2022/04/01	0	0.00	2	64.90	65.00	-2	28,650	-0.01%
2022/03/31	0	0.00	9	64.60	64.50	-9	28,580	-0.03%
2022/03/30	0	0.00	5	64.32	64.40	-5	28,688	-0.02%
2022/03/28	10	62.80	10	63.40	63.30	0	28,632	0.00%
2022/03/25	12	63.52	11	63.50	63.50	1	28,679	0.00%
2022/03/24	11	64.26	4	64.30	64.30	7	28,745	0.02%
2022/03/23	1	64.80	8	64.61	64.80	-7	28,715	-0.02%
2022/03/22	11	63.47	11	63.60	63.60	0	28,460	0.00%
2022/03/21	16	63.30	11	63.58	63.60	5	28,562	0.02%
2022/03/18	0.1	63.20	2	63.55	63.30	-1.9	28,550	-0.01%
2022/03/17	11	63.08	10	63.03	63.10	1	28,392	0.00%
2022/03/16	18	61.53	7	61.61	62.00	11	28,028	0.04%
2022/03/15	20.1	61.05	21	61.20	61.30	-0.9	27,888	0.00%
2022/03/14	0	61.00	2.4	61.17	61.20	-2.4	27,942	-0.01%
2022/03/11	0.2	60.30	16	60.13	60.30	-15.8	28,019	-0.06%
2022/03/10	4	60.15	4	60.18	60.30	0	28,069	0.00%
2022/03/09	1	59.20	2	59.20	59.00	-1	27,951	0.00%
2022/03/08	13	58.14	12	58.48	58.50	1	27,980	0.00%
2022/03/07	13.1	60.04	26	59.26	59.40	-12.9	27,493	-0.05%
2022/03/04	5.3	61.29	2	61.25	61.20	3.3	27,369	0.01%
2022/03/03	1	62.00	1	62.40	62.10	0	27,473	0.00%
2022/03/02	11.1	61.90	10	62.00	62.00	1.1	28,000	0.00%
2022/03/01	2.2	62.39	2	62.40	62.60	0.2	28,021	0.00%
2022/02/25	21	62.44	16	62.29	62.30	5	27,836	0.02%
2022/02/24	14	62.96	15	63.00	63.00	-1	27,194	0.00%
2022/02/23	0	0.00	1	63.80	63.70	-1	26,972	0.00%
2022/02/22	36.2	63.74	11.2	63.70	63.70	25	27,302	0.09%
2022/02/21	10	64.00	11	64.55	64.60	-1	27,870	0.00%
2022/02/18	2	64.20	21	64.50	64.60	-19	28,908	-0.07%
2022/02/17	3	64.60	3	64.70	64.70	0	28,921	0.00%
2022/02/16	17	64.55	0	0.00	64.80	17	29,058	0.06%
2022/02/15	3.1	64.61	5	64.52	64.30	-1.9	29,080	-0.01%
2022/02/14	7	63.93	13	64.18	64.20	-6	28,997	-0.02%
2022/02/11	8	65.41	2	65.35	65.60	6	28,556	0.02%
2022/02/10	16	65.40	7	65.73	65.80	9	28,542	0.03%
2022/02/09	0	0.00	13	65.91	66.00	-13	28,438	-0.05%
2022/02/08	3	66.00	13	66.22	66.00	-10	28,310	-0.04%
2022/02/07	1.2	64.98	6	65.25	65.70	-4.8	28,037	-0.02%
2022/01/26	0	0.00	1	63.60	63.30	-1	27,436	0.00%
2022/01/25	27.2	63.05	10	63.00	63.00	17.2	27,281	0.06%
2022/01/24	12	64.25	7	64.04	64.30	5	26,533	0.02%
2022/01/21	35.7	64.78	21	64.51	64.40	14.7	26,308	0.06%
2022/01/20	27	65.44	25	65.90	65.80	2	25,817	0.01%
2022/01/19	30.1	66.09	19	66.12	66.10	11.1	25,418	0.04%
2022/01/18	5	66.72	4	66.60	66.90	1	25,119	0.00%
2022/01/17	34.1	66.88	30	66.65	66.50	4.1	24,722	0.02%
2022/01/14	12.2	67.55	28.4	67.57	67.70	-16.2	24,258	-0.07%
2022/01/13	25	65.50	104.1	66.23	67.40	-79.1	23,316	-0.34%	大賣/
2022/01/12	0	64.50	18	64.73	64.70	-18	21,953	-0.08%
2022/01/11	34	63.67	90.8	64.37	64.50	-56.8	21,511	-0.26%
2022/01/10	44	61.81	40	62.10	62.10	4	20,409	0.02%
2022/01/07	3	62.10	3	62.27	62.00	0	20,966	0.00%
2022/01/06	6	61.90	5	62.00	62.00	1	20,926	0.00%
2022/01/05	2.3	61.62	2	61.90	61.90	0.3	21,025	0.00%
2022/01/04	1	61.70	1	61.60	62.00	0	21,301	0.00%
2022/01/03	8.5	62.04	0	0.00	61.60	8.5	21,247	0.04%
2021/12/30	6.3	62.61	1	62.60	62.50	5.3	21,312	0.02%
2021/12/29	13	63.08	23	63.06	63.00	-10	21,562	-0.05%
2021/12/28	2.5	62.26	24	62.14	62.30	-21.6	21,270	-0.10%
2021/12/27	0	61.20	8	61.34	61.30	-8	21,022	-0.04%
2021/12/24	7	61.06	22	61.12	61.10	-15	21,269	-0.07%
2021/12/23	4	60.23	1	60.30	60.50	3	21,191	0.01%
2021/12/22	3.5	60.21	0	0.00	60.30	3.5	21,569	0.02%
2021/12/21	2	60.40	6	60.37	60.30	-4	21,880	-0.02%
2021/12/20	6	59.95	4	60.38	59.90	2	22,127	0.01%
2021/12/17	2	60.60	11	60.48	60.50	-9	22,128	-0.04%
2021/12/16	2.3	60.03	0	0.00	60.30	2.3	22,181	0.01%
2021/12/15	3	59.90	0	0.00	59.80	3	23,144	0.01%
2021/12/14	6	60.18	0	0.00	60.20	6	23,418	0.03%
2021/12/13	6	61.12	5	61.24	60.70	1	23,489	0.00%
2021/12/10	1	60.40	0.2	60.70	60.50	0.8	23,478	0.00%
2021/12/09	2	60.65	2	60.50	60.70	0	23,745	0.00%
2021/12/07	1	60.40	6.3	60.57	60.70	-5.3	24,250	-0.02%
2021/12/06	8.2	59.67	1	60.00	60.00	7.2	24,185	0.03%
2021/12/03	0	0.00	6	60.07	59.90	-6	24,450	-0.02%
2021/12/02	5.1	59.30	0	0.00	59.50	5.1	24,487	0.02%
2021/12/01	3	59.60	6	59.72	59.90	-3	24,530	-0.01%
2021/11/30	2	59.30	1	59.40	60.00	1	24,737	0.00%
2021/11/29	15.2	59.41	24	59.51	59.30	-8.9	24,589	-0.04%
2021/11/26	41	60.44	2	60.30	60.20	39	24,564	0.16%
2021/11/25	17	61.13	1.1	61.03	61.60	15.9	24,616	0.06%
2021/11/24	8.1	61.19	21	61.31	61.10	-13	25,499	-0.05%
2021/11/23	15	60.87	0	0.00	60.80	15	26,165	0.06%
2021/11/22	26	61.28	1	61.50	61.10	25	26,300	0.10%
2021/11/19	63.1	62.18	14.1	61.86	61.80	49	26,148	0.19%
2021/11/18	29.1	62.25	37.1	62.89	63.00	-8.1	26,009	-0.03%
2021/11/17	20	60.59	46.1	61.80	62.20	-26.1	25,582	-0.10%
2021/11/16	19	59.79	1	60.00	60.00	18	24,753	0.07%
2021/11/15	5.1	59.70	19.4	59.94	59.70	-14.4	25,028	-0.06%
2021/11/12	0	58.80	1	59.00	58.90	-1	25,037	0.00%
2021/11/11	10	58.34	3	58.60	58.60	7	25,109	0.03%
2021/11/10	1	58.40	0	0.00	58.60	1	25,537	0.00%
2021/11/09	7	58.46	0	0.00	58.50	7	25,888	0.03%
2021/11/08	7	58.44	1.2	58.41	58.70	5.8	26,117	0.02%
2021/11/05	2.2	57.79	3	58.33	58.50	-0.8	26,758	0.00%
2021/11/04	0	0.00	5	58.24	57.90	-5	26,864	-0.02%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	0.7	57.40	1	57.90	57.40	-0.3	27,239	0.00%
2021/11/01	4	57.73	0	0.00	57.60	4	27,260	0.01%
2021/10/28	5	58.12	1	58.10	58.10	4	27,308	0.01%
2021/10/27	6	58.52	2	58.55	58.70	4	27,635	0.01%
2021/10/26	0	0.00	16.2	59.00	59.10	-16.2	27,866	-0.06%
2021/10/25	10.1	58.60	16	58.43	58.40	-5.9	28,078	-0.02%
2021/10/22	8.1	58.23	1	58.20	58.30	7.1	29,110	0.02%
2021/10/21	0	0.00	0.3	58.70	58.70	-0.3	29,638	0.00%
2021/10/20	4	58.15	0	0.00	58.30	4	30,673	0.01%
2021/10/19	14	58.82	5	59.10	58.40	9	31,486	0.03%
2021/10/18	0	0.00	16	58.84	58.70	-16	32,501	-0.05%
2021/10/15	5.1	58.29	20	57.82	58.30	-14.9	32,787	-0.05%
2021/10/14	1	56.30	2	56.65	56.60	-1	33,317	0.00%
2021/10/13	42	56.55	4	56.00	56.20	38	33,994	0.11%
2021/10/12	33	56.15	1	56.30	56.40	32	34,767	0.09%
2021/10/08	2	57.20	0	0.00	57.10	2	35,161	0.01%
2021/10/07	6	57.25	1	57.50	57.10	5	35,822	0.01%
2021/10/06	10.2	57.00	4	56.63	57.10	6.2	36,388	0.02%
2021/10/05	5	56.04	3	55.97	56.40	2	37,311	0.01%
2021/10/04	1	56.80	1	56.60	56.60	0	37,369	0.00%
2021/10/01	4.1	56.85	6	56.80	56.90	-1.9	37,567	0.00%
2021/09/30	1.1	57.71	0	0.00	57.90	1.1	37,394	0.00%
2021/09/29	11	57.64	1	57.50	58.00	10	37,382	0.03%
2021/09/28	1.1	58.97	12	58.83	59.00	-10.9	37,072	-0.03%
2021/09/27	0	0.00	21	58.46	58.70	-21	36,833	-0.06%
2021/09/24	6	57.80	0	0.00	57.80	6	36,647	0.02%
2021/09/23	13	57.30	0	0.00	57.50	13	36,726	0.04%
2021/09/22	30	56.49	0	0.00	56.80	30	36,863	0.08%
2021/09/17	4.2	59.28	3	59.27	58.90	1.2	35,916	0.00%
2021/09/16	2	59.90	0	0.00	59.70	2	35,754	0.01%
2021/09/15	7.1	59.60	0.2	59.50	59.50	6.9	35,725	0.02%
2021/09/14	6	60.18	3	59.80	59.80	3	36,050	0.01%
2021/09/13	3	60.13	13	60.13	59.90	-10	35,934	-0.03%
2021/09/10	0.3	59.00	2	59.20	59.20	-1.7	36,179	0.00%
2021/09/08	5.3	58.52	8	59.08	58.50	-2.7	36,458	-0.01%
2021/09/07	2	59.15	14	59.05	59.20	-12	36,413	-0.03%
2021/09/06	3.7	59.50	1	59.00	59.20	2.7	36,440	0.01%
2021/09/03	2	59.40	22	59.46	59.60	-20	36,509	-0.05%
2021/09/02	1.2	58.50	0	0.00	58.70	1.2	36,261	0.00%
2021/09/01	13.2	59.26	0	0.00	59.20	13.2	36,128	0.04%
2021/08/31	4.4	59.22	9	59.29	59.60	-4.6	35,983	-0.01%
2021/08/30	3	58.90	33	59.04	59.50	-30	35,573	-0.08%
2021/08/27	6	57.32	47	57.44	57.70	-41	34,791	-0.12%
2021/08/26	0	0.00	1	56.20	56.00	-1	34,212	0.00%
2021/08/25	17	55.78	7	55.87	56.00	10	34,213	0.03%
2021/08/24	1.1	55.39	4	55.80	55.80	-2.9	34,194	-0.01%
2021/08/23	0	0.00	4	54.98	55.10	-4	34,292	-0.01%
2021/08/20	0.1	53.60	34	53.50	53.70	-33.9	34,591	-0.10%
2021/08/19	100	53.70	1	53.90	53.80	99	35,416	0.28%
2021/08/18	5.2	54.15	0	0.00	54.40	5.2	35,187	0.01%
2021/08/17	0.1	54.60	11	54.61	54.70	-10.9	35,285	-0.03%
2021/08/16	5	54.26	0	0.00	54.30	5	35,474	0.01%
2021/08/13	1	55.10	11	55.07	55.00	-10	36,182	-0.03%
2021/08/12	3	55.97	8.1	55.81	56.00	-5.1	36,421	-0.01%
2021/08/11	14.3	56.00	65	55.83	56.00	-50.7	37,296	-0.14%
2021/08/10	2	55.40	9	55.33	54.90	-7	37,950	-0.02%
2021/08/09	0.5	55.04	12	55.23	55.20	-11.5	38,888	-0.03%
2021/08/06	9	55.20	0	0.00	55.10	9	39,246	0.02%
2021/08/05	2	55.20	1	55.10	55.20	1	40,324	0.00%
2021/08/04	5	55.40	1	55.10	55.20	4	42,419	0.01%
2021/08/03	8.3	55.13	2	55.25	55.40	6.3	44,489	0.01%
2021/08/02	1	54.80	16	55.49	55.80	-15	45,914	-0.03%
2021/07/30	2	54.10	12	54.07	54.30	-10	46,113	-0.02%
2021/07/29	0	0.00	7	54.00	54.80	-7	46,829	-0.01%
2021/07/28	31	53.81	1	53.40	53.80	30	47,764	0.06%
2021/07/27	17	55.27	30	55.23	55.00	-13	47,571	-0.03%
2021/07/26	37	57.11	1	58.00	56.20	36	48,078	0.07%
2021/07/23	19	60.25	32.4	60.08	60.30	-13.4	47,224	-0.03%
2021/07/22	7	60.04	43	59.77	60.10	-36	46,760	-0.08%
2021/07/21	71	58.03	12	58.25	58.30	59	46,106	0.13%
2021/07/20	30.2	58.02	83	58.65	57.90	-52.8	46,010	-0.11%
2021/07/19	35	60.17	9.2	60.02	59.70	25.8	45,057	0.06%
2021/07/16	34	58.89	58	59.22	59.80	-24	44,842	-0.05%
2021/07/15	11.1	58.00	96	58.03	58.10	-84.9	44,376	-0.19%
2021/07/14	86	56.65	17	57.10	57.00	69	44,314	0.16%
2021/07/13	21	56.50	13	56.49	56.10	8	44,523	0.02%
2021/07/12	12	56.10	64	56.36	55.70	-52	44,050	-0.12%
2021/07/09	7	53.81	5.1	54.10	53.80	1.9	43,356	0.00%
2021/07/08	2	54.30	1	54.50	54.40	1	43,206	0.00%
2021/07/07	1	53.90	2	53.70	54.00	-1	43,295	0.00%
2021/07/05	2	54.10	2	54.10	54.20	0	44,023	0.00%
2021/07/01	1	53.90	10	54.00	53.90	-9	44,129	-0.02%
2021/06/30	1	54.00	0	0.00	53.90	1	44,225	0.00%
2021/06/29	6	53.73	21	53.68	53.70	-15	44,258	-0.03%
2021/06/25	0	0.00	21	54.31	54.30	-21	44,617	-0.05%
2021/06/24	2	53.60	10	53.60	53.80	-8	44,881	-0.02%
2021/06/23	0	0.00	20	53.83	54.10	-20	45,398	-0.04%
2021/06/22	1	52.90	4	52.58	52.60	-3	45,248	-0.01%
2021/06/21	25.1	52.14	20	52.10	52.00	5.1	45,507	0.01%
2021/06/18	3.2	53.51	0	0.00	53.60	3.2	45,701	0.01%
2021/06/17	2	53.70	0	0.00	54.00	2	45,680	0.00%
2021/06/16	0	0.00	2.3	54.34	54.30	-2.3	46,507	0.00%
2021/06/15	1.1	54.39	1	54.20	54.30	0.1	46,545	0.00%
2021/06/11	6	54.73	5	54.70	54.50	1	46,897	0.00%
2021/06/10	0	0.00	4	54.60	54.70	-4	46,959	-0.01%
2021/06/09	11	54.00	0	0.00	54.30	11	47,718	0.02%
2021/06/08	1.1	54.61	0	0.00	54.80	1.1	48,075	0.00%
2021/06/07	4	54.18	1	54.60	54.70	3	49,977	0.01%
2021/06/04	5.1	54.98	1.1	55.19	55.00	4	50,528	0.01%
2021/06/03	3	55.83	6	56.48	55.80	-3	51,515	-0.01%
2021/06/02	1	56.30	6	55.73	56.30	-5	51,779	-0.01%
2021/06/01	0	0.00	2	55.80	55.80	-2	51,618	0.00%
2021/05/31	10	55.69	37.2	55.76	55.90	-27.2	51,771	-0.05%
2021/05/28	3	55.03	24	55.21	55.50	-21	51,748	-0.04%
2021/05/27	4	53.43	2	53.90	54.40	2	51,388	0.00%
2021/05/26	0	0.00	15	54.33	54.40	-15	51,390	-0.03%
2021/05/25	13	54.25	3	54.23	54.30	10	52,113	0.02%
2021/05/24	1	53.90	5	53.80	53.90	-4	52,112	-0.01%
2021/05/21	28	54.41	25	55.36	54.20	3	52,164	0.01%
2021/05/20	6.2	53.75	28	53.74	53.30	-21.8	51,138	-0.04%
2021/05/19	31	54.22	26	54.06	54.30	5	50,805	0.01%
2021/05/18	9	53.36	33	53.12	53.50	-24	50,042	-0.05%
2021/05/17	208.2	49.44	45	49.43	48.65	163.2	49,415	0.33%	大買/鉅額交易
2021/05/14	109	51.92	110	51.43	51.50	-1	48,429	0.00%	大買/大賣/
2021/05/13	32	51.48	61	51.07	51.10	-29	47,837	-0.06%
2021/05/12	193	54.16	41	53.39	52.30	152	46,707	0.33%	大買/鉅額交易
2021/05/11	111	57.29	62.4	56.44	56.60	48.6	44,799	0.11%	大買/
2021/05/10	54	58.22	41.2	57.06	58.20	12.8	42,722	0.03%
2021/05/07	13	55.00	10.1	55.01	55.10	2.9	41,585	0.01%
2021/05/06	32.1	54.32	23.2	54.96	54.40	8.9	41,421	0.02%
2021/05/05	16	54.03	49.1	53.68	53.60	-33.1	40,596	-0.08%
2021/05/04	3	51.23	61	52.37	51.70	-58	39,590	-0.15%
2021/05/03	27	53.40	17	53.14	52.60	10	38,914	0.03%
2021/04/29	30	52.66	8	52.39	52.30	22	38,083	0.06%
2021/04/28	4	53.10	5	53.50	53.00	-1	37,858	0.00%
2021/04/27	0	0.00	16.8	52.70	52.90	-16.8	37,854	-0.04%
2021/04/26	0	0.00	54	52.11	52.10	-54	37,332	-0.14%
2021/04/23	14	50.68	4.1	50.87	50.90	9.9	37,028	0.03%
2021/04/22	14	50.90	37	51.57	50.70	-23	37,188	-0.06%
2021/04/21	29	50.59	12	50.83	50.90	17	36,739	0.05%
2021/04/20	22.4	51.49	3	50.93	51.40	19.4	36,446	0.05%
2021/04/19	33	51.00	76.2	51.09	51.60	-43.2	36,139	-0.12%
2021/04/16	14	49.78	2	49.40	49.85	12	35,728	0.03%
2021/04/15	18	49.53	25	49.59	49.80	-7	36,111	-0.02%
2021/04/14	11	48.48	29	48.47	48.55	-18	35,836	-0.05%
2021/04/13	47	49.20	32.9	49.31	49.00	14.1	35,813	0.04%
2021/04/12	5	48.86	32	48.71	48.80	-27	35,490	-0.08%
2021/04/09	30	47.17	6	47.13	47.25	24	34,922	0.07%
2021/04/08	30	47.63	22	47.60	47.65	8	34,974	0.02%
2021/04/07	0	0.00	10	47.85	48.00	-10	35,423	-0.03%
2021/04/06	2	47.90	7	47.88	48.00	-5	35,289	-0.01%
2021/04/01	0	0.00	8.6	48.15	47.95	-8.6	35,054	-0.02%
2021/03/31	2	47.90	0	0.00	47.95	2	34,785	0.01%
2021/03/30	22.2	47.60	7	47.86	48.00	15.2	34,421	0.04%
2021/03/29	1	48.00	5	48.00	48.00	-4	34,025	-0.01%
2021/03/26	3	47.42	21.9	47.60	47.60	-18.9	33,554	-0.06%
2021/03/25	0	0.00	19	46.89	46.85	-19	32,936	-0.06%
2021/03/24	11	46.42	2	46.40	46.50	9	32,734	0.03%
2021/03/23	4.5	46.69	49	46.74	46.80	-44.5	32,299	-0.14%
2021/03/22	3	45.33	11	45.35	45.60	-8	31,355	-0.03%
2021/03/19	37.1	44.69	2	44.75	44.60	35.1	31,210	0.11%
2021/03/18	15	45.53	6	46.03	45.45	9	30,492	0.03%
2021/03/17	25	45.66	21	45.80	45.80	4	30,786	0.01%
2021/03/16	6	46.28	2.5	46.27	46.45	3.5	30,652	0.01%
2021/03/15	4	46.78	32.3	46.79	46.70	-28.3	30,476	-0.09%
2021/03/12	26	45.83	4.1	45.60	45.90	21.9	29,745	0.07%
2021/03/11	47	46.16	17	45.79	45.75	30	29,369	0.10%
2021/03/10	5	44.45	26	44.41	44.55	-21	27,637	-0.08%
2021/03/09	8	44.03	229.1	44.00	44.30	-221.1	27,111	-0.82%	大賣/鉅額交易
2021/03/08	22	43.00	5	43.03	42.90	17	26,040	0.07%
2021/03/05	0	0.00	18	42.14	42.55	-18	25,732	-0.07%
2021/03/04	3	42.12	5	42.33	42.35	-2	26,329	-0.01%
2021/03/03	0	0.00	12	42.55	42.55	-12	26,140	-0.05%
2021/03/02	1	42.15	15	42.70	41.90	-14	25,848	-0.05%
2021/02/26	27.1	42.34	3	42.65	41.95	24.1	25,574	0.09%
2021/02/25	37	43.51	69.2	43.58	43.60	-32.2	24,484	-0.13%
2021/02/24	21.1	42.83	7.1	42.92	42.65	14	23,685	0.06%
2021/02/23	13.9	42.52	24	42.50	42.70	-10.1	23,411	-0.04%
2021/02/22	0	0.00	5	41.95	42.05	-5	23,044	-0.02%
2021/02/19	4	41.76	16	41.73	41.85	-12	23,212	-0.05%
2021/02/18	18	42.33	37	42.28	42.20	-19	23,510	-0.08%
2021/02/17	6	41.41	32	41.80	41.95	-26	23,256	-0.11%
2021/02/05	1	40.60	0	0.00	40.60	1	22,569	0.00%
2021/02/04	0	0.00	5	40.70	40.70	-5	22,690	-0.02%
2021/02/03	0	0.00	2	40.30	40.30	-2	23,248	-0.01%
2021/02/02	0	0.00	12	40.23	40.30	-12	23,781	-0.05%
2021/02/01	12	39.93	0	0.00	39.90	12	23,619	0.05%
2021/01/29	7	39.90	0	0.00	39.90	7	23,454	0.03%
2021/01/28	13	40.08	0	0.00	40.10	13	23,051	0.06%
2021/01/27	0.3	40.55	8	40.60	40.50	-7.7	22,758	-0.03%
2021/01/26	41	40.56	0	0.00	40.50	41	22,636	0.18%
2021/01/25	6	40.90	6	40.85	41.00	0	22,281	0.00%
2021/01/22	9.1	40.64	0	0.00	40.55	9.1	22,278	0.04%
2021/01/21	1	40.90	0	0.00	40.65	1	22,163	0.00%
2021/01/20	5.1	40.88	5.1	41.00	40.65	0	22,023	0.00%
2021/01/19	0.2	41.50	11	41.40	41.35	-10.8	21,456	-0.05%
2021/01/18	202	41.37	0	0.00	41.20	202	21,418	0.94%	大買/鉅額交易
2021/01/15	7	42.02	7	42.11	41.80	0	21,144	0.00%
2021/01/14	2	42.25	1	42.35	42.50	1	20,941	0.00%
2021/01/13	0	0.00	3	42.38	42.40	-3	20,773	-0.01%
2021/01/12	1	42.10	13	42.65	42.30	-12	20,539	-0.06%
2021/01/11	17.2	42.61	4	42.65	42.60	13.2	20,111	0.07%
2021/01/08	15	42.39	70	42.69	42.85	-55	19,630	-0.28%
2021/01/07	0	0.00	2	41.98	41.90	-2	19,033	-0.01%
2021/01/06	1	41.55	4	41.73	41.55	-3	18,772	-0.02%
2021/01/05	3	42.10	2	42.00	42.10	1	18,538	0.01%
2021/01/04	10	42.08	0	0.00	42.05	10	18,450	0.05%
2020/12/31	1	42.20	2	42.38	42.25	-1	18,361	-0.01%
2020/12/30	8	41.89	9	42.06	42.20	-1	18,042	-0.01%
2020/12/29	107	41.31	5.2	41.30	41.35	101.8	17,439	0.58%	大買/鉅額交易
2020/12/28	9	41.18	0	0.00	41.30	9	17,426	0.05%
2020/12/23	3	40.97	0	0.00	40.95	3	17,482	0.02%
2020/12/22	0	0.00	24	41.18	41.05	-24	17,563	-0.14%
2020/12/21	0	0.00	4	41.30	41.55	-4	17,838	-0.02%
2020/12/18	0	0.00	4	41.35	41.20	-4	17,909	-0.02%
2020/12/17	1	41.20	1	41.35	41.35	0	17,886	0.00%
2020/12/16	0	0.00	2	41.35	41.55	-2	18,034	-0.01%
2020/12/15	6	41.05	0	0.00	41.10	6	18,107	0.03%
2020/12/14	0	0.00	3	41.82	41.80	-3	18,052	-0.02%
2020/12/11	28	42.03	21	41.93	41.95	7	17,874	0.04%
2020/12/10	6	41.10	13	41.15	41.45	-7	17,252	-0.04%
2020/12/09	23	40.79	1.2	40.74	41.00	21.8	16,918	0.13%
2020/12/08	7	40.40	6	40.66	40.95	1	16,800	0.01%
2020/12/07	24	40.70	0	0.00	40.95	24	16,625	0.14%
2020/12/04	22	40.54	4	40.51	40.75	18	16,401	0.11%
2020/12/03	3	40.38	14	40.36	40.30	-11	16,082	-0.07%
2020/12/02	2	40.50	0	0.00	40.50	2	15,847	0.01%
2020/12/01	4	40.53	1	40.75	40.70	3	15,754	0.02%
2020/11/30	15	40.94	2	41.05	40.40	13	15,706	0.08%
2020/11/27	0.1	41.35	0	0.00	41.35	0.1	15,118	0.00%
2020/11/26	4	41.40	5	41.50	41.50	-1	15,129	-0.01%
2020/11/25	2	41.50	1	41.80	41.45	1	15,243	0.01%
2020/11/23	4.1	41.60	47	41.61	41.70	-42.9	15,219	-0.28%
2020/11/20	5	41.13	1	41.30	41.30	4	15,158	0.03%
2020/11/19	0.1	41.50	4	41.60	41.50	-3.9	15,078	-0.03%
2020/11/18	3.7	41.69	22	41.74	41.80	-18.3	14,889	-0.12%
2020/11/17	17	41.28	7.4	41.39	41.50	9.6	14,523	0.07%
2020/11/16	10	40.88	6	40.95	40.95	4	14,234	0.03%
2020/11/13	10	40.48	2	40.53	40.55	8	14,240	0.06%
2020/11/12	4.1	40.49	10	40.76	40.55	-5.9	14,160	-0.04%
2020/11/11	8	40.85	16	41.09	41.25	-8	13,958	-0.06%
2020/11/10	1	40.40	13	40.31	40.40	-12	13,287	-0.09%
2020/11/09	1	39.60	25	39.59	39.60	-24	12,736	-0.19%
2020/11/05	0	0.00	1	39.10	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	3	39.07	39.15	-3	13,025	-0.02%
2020/11/03	0	0.00	4	38.83	38.90	-4	12,916	-0.03%
2020/11/02	5	38.43	6	38.46	38.65	-1	12,939	-0.01%
2020/10/29	23	38.19	0	0.00	38.15	23	12,795	0.18%
2020/10/27	0	38.75	0	0.00	38.60	0	13,093	0.00%
2020/10/26	1.8	38.87	4	38.75	38.95	-2.2	13,285	-0.02%
2020/10/23	0.3	38.65	0	0.00	38.60	0.3	13,364	0.00%
2020/10/22	1	38.55	4	38.55	38.50	-3	13,557	-0.02%
2020/10/21	2	38.45	0	0.00	38.40	2	13,560	0.01%
2020/10/20	2	38.23	0	0.00	38.45	2	13,633	0.01%
2020/10/19	0	0.00	1	38.40	38.40	-1	13,674	-0.01%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	20	38.21	0	0.00	38.20	20	13,918	0.14%
2020/10/13	0	0.00	3	38.45	38.45	-3	13,800	-0.02%
2020/10/12	5	38.45	0	0.00	38.60	5	13,841	0.04%
2020/10/08	7	38.44	0	0.00	38.45	7	13,875	0.05%
2020/10/06	11	38.75	0	0.00	38.65	11	13,931	0.08%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	0	0.00	1	38.85	38.60	-1	14,128	-0.01%
2020/09/29	3	38.65	0	0.00	38.70	3	14,196	0.02%
2020/09/28	0	0.00	32	38.32	38.55	-32	14,372	-0.22%
2020/09/25	7	38.13	5	38.11	38.10	2	14,579	0.01%
2020/09/24	18	38.11	0	0.00	38.00	18	14,574	0.12%
2020/09/23	6.3	38.80	0	0.00	39.00	6.3	14,327	0.04%
2020/09/22	3	38.92	0	0.00	39.00	3	14,432	0.02%
2020/09/21	2	39.27	0	0.00	39.10	2	14,877	0.01%
2020/09/18	6	39.56	0	0.00	39.50	6	14,881	0.04%
2020/09/14	2	39.90	2	40.05	40.10	0	14,989	0.00%
2020/09/11	1	39.75	2	39.95	39.90	-1	15,115	-0.01%
2020/09/10	2	39.50	1	39.75	39.75	1	15,285	0.01%
2020/09/09	4	39.13	0	0.00	39.45	4	15,487	0.03%
2020/09/08	4	39.40	0	0.00	39.55	4	15,642	0.03%
2020/09/07	3	39.37	0	0.00	39.35	3	15,853	0.02%
2020/09/04	2	39.50	0	0.00	39.45	2	16,308	0.01%
2020/09/03	2.5	39.75	1	40.00	39.85	1.5	16,380	0.01%
2020/09/02	1	39.50	0	0.00	39.55	1	16,465	0.01%
2020/09/01	3	39.72	0	0.00	39.85	3	16,564	0.02%
2020/08/31	2	39.95	0.7	39.95	39.85	1.3	16,599	0.01%
2020/08/28	11	40.00	0	0.00	39.95	11	16,722	0.07%
2020/08/27	3	40.15	0	0.00	40.00	3	17,168	0.02%
2020/08/26	1	40.15	3	40.55	40.55	-2	17,279	-0.01%
2020/08/25	2	40.40	9	40.48	40.50	-7	17,329	-0.04%
2020/08/24	5.3	39.90	0	0.00	39.90	5.3	17,594	0.03%
2020/08/21	0	0.00	2	39.98	39.85	-2	17,819	-0.01%
2020/08/20	12	40.00	0	0.00	39.80	12	17,855	0.07%
2020/08/19	0	0.00	5	40.94	40.55	-5	17,898	-0.03%
2020/08/17	1	40.60	5	40.66	40.70	-4	17,842	-0.02%
2020/08/13	0	0.00	7	40.56	40.70	-7	17,963	-0.04%
2020/08/12	0	0.00	4	40.41	40.45	-4	17,944	-0.02%
2020/08/11	8	40.03	2	40.05	39.95	6	17,791	0.03%
2020/08/10	0	0.00	7	40.34	40.45	-7	17,663	-0.04%
2020/08/07	2	39.93	0	0.00	39.85	2	17,607	0.01%
2020/08/06	0	40.20	10	40.13	40.20	-10	17,597	-0.06%
2020/08/05	2	39.78	2	39.88	39.85	0	17,608	0.00%
2020/08/04	3	39.75	2	39.70	39.80	1	17,688	0.01%
2020/08/03	4	39.30	4	39.54	39.25	0	17,735	0.00%
2020/07/31	9.1	39.67	0	0.00	39.60	9.1	17,563	0.05%
2020/07/29	6	39.99	6	40.34	40.10	0	17,321	0.00%
2020/07/28	2.1	39.73	1	39.95	39.65	1.1	17,566	0.01%
2020/07/27	8	39.99	0	0.00	39.75	8	17,939	0.04%
2020/07/24	0	0.00	1	40.15	40.10	-1	18,009	-0.01%
2020/07/23	31	40.35	0	0.00	40.35	31	17,974	0.17%
2020/07/22	1	40.70	2	40.65	40.65	-1	18,028	-0.01%
2020/07/21	0.3	40.40	3	40.67	40.40	-2.7	17,927	-0.02%
2020/07/20	0	0.00	1	40.50	40.40	-1	17,759	-0.01%
2020/07/16	1	40.65	1	40.70	40.55	0	17,975	0.00%
2020/07/14	2	40.65	0	0.00	40.70	2	18,075	0.01%
2020/07/13	0.8	40.70	5	40.78	40.95	-4.2	18,211	-0.02%
2020/07/09	1	40.60	9	40.60	40.60	-8	18,417	-0.04%
2020/07/08	1	40.85	2	40.90	40.95	-1	18,388	-0.01%
2020/07/07	0	0.00	15	41.00	40.95	-15	18,681	-0.08%
2020/07/06	0	41.00	3	41.10	41.25	-3	18,613	-0.02%
2020/07/03	0	0.00	3	40.70	40.75	-3	18,579	-0.02%
2020/07/02	7	40.39	3	40.45	40.30	4	18,729	0.02%
2020/07/01	4	40.23	7	40.44	40.35	-3	18,993	-0.02%
2020/06/30	65	41.90	0	0.00	41.85	65	18,782	0.35%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/24	31	42.29	1	42.35	42.20	30	18,341	0.16%
2020/06/23	0	0.00	1	42.30	42.30	-1	18,481	-0.01%
2020/06/22	0	0.00	19	42.00	42.10	-19	18,405	-0.10%
2020/06/19	1	42.05	12	42.06	42.10	-11	18,574	-0.06%
2020/06/18	10	41.99	18	42.13	42.15	-8	18,626	-0.04%
2020/06/17	0	42.00	51	41.95	42.20	-51	18,642	-0.27%
2020/06/16	0.3	41.80	10.7	41.83	41.90	-10.4	19,027	-0.05%
2020/06/15	2	41.10	2	41.30	40.90	0	19,490	0.00%
2020/06/12	3	40.65	0	0.00	40.70	3	19,726	0.02%
2020/06/11	6	41.81	1	41.30	41.00	5	20,145	0.02%
2020/06/10	15	42.22	11.1	42.02	42.35	3.9	20,108	0.02%
2020/06/09	2	42.00	1	41.95	42.00	1	20,714	0.00%
2020/06/08	67	41.73	31	41.90	41.90	36	21,246	0.17%
2020/06/05	3	41.50	12	41.48	41.60	-9	21,311	-0.04%
2020/06/04	0	0.00	5	41.55	41.55	-5	21,536	-0.02%
2020/06/03	5	41.00	29	41.10	41.40	-24	21,897	-0.11%
2020/06/02	1	40.40	0	0.00	40.35	1	21,748	0.00%
2020/06/01	1	40.25	5	40.34	40.25	-4	21,626	-0.02%
2020/05/29	0	40.00	15	39.67	40.05	-15	21,638	-0.07%
2020/05/28	12	40.18	0	0.00	39.50	12	21,492	0.06%
2020/05/27	0	0.00	7	40.10	40.15	-7	21,928	-0.03%
2020/05/26	2	39.93	14	39.94	39.90	-12	22,372	-0.05%
2020/05/25	2	38.98	1	39.15	39.15	1	22,190	0.00%
2020/05/22	5	39.50	0	0.00	39.25	5	22,264	0.02%
2020/05/21	2	39.85	4	39.85	39.95	-2	22,347	-0.01%
2020/05/20	9	39.62	2	39.70	39.65	7	22,296	0.03%
2020/05/19	0	0.00	1	39.45	39.45	-1	22,238	0.00%
2020/05/18	2	39.00	0	0.00	39.00	2	22,156	0.01%
2020/05/15	4	39.21	1	39.25	39.05	3	22,160	0.01%
2020/05/14	0	0.00	1	39.15	39.15	-1	22,118	0.00%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	4	39.50	2	39.40	39.60	2	22,039	0.01%
2020/05/11	4	39.66	0	0.00	39.60	4	22,106	0.02%
2020/05/08	0.7	39.25	1	39.40	39.25	-0.3	22,176	0.00%
2020/05/07	2	38.93	0	0.00	38.85	2	22,167	0.01%
2020/05/06	2	38.60	3	38.92	38.80	-1	22,195	0.00%
2020/05/05	11	39.00	3	39.08	38.90	8	22,223	0.04%
2020/05/04	2	38.75	0	0.00	38.80	2	22,279	0.01%
2020/04/30	14	39.46	22	39.67	39.90	-8	22,046	-0.04%
2020/04/29	0	0.00	5	38.69	38.45	-5	21,797	-0.02%
2020/04/28	10	38.15	22	38.03	38.00	-12	21,841	-0.05%
2020/04/27	0	0.00	3	37.78	38.00	-3	22,663	-0.01%
2020/04/24	8	37.18	2	37.05	37.05	6	22,655	0.03%
2020/04/23	1	37.25	1	37.35	37.25	0	22,786	0.00%
2020/04/21	2	37.50	0	0.00	37.00	2	22,784	0.01%
2020/04/20	10	38.20	0	0.00	38.00	10	22,772	0.04%
2020/04/17	2	38.38	5.2	38.32	38.20	-3.2	23,025	-0.01%
2020/04/16	1	37.65	0	0.00	37.80	1	22,915	0.00%
2020/04/15	3	38.15	0	0.00	38.30	3	22,791	0.01%
2020/04/14	1	37.80	5	37.72	38.00	-4	22,766	-0.02%
2020/04/13	8	37.53	3	37.45	37.40	5	22,579	0.02%
2020/04/10	3.5	37.74	19	37.56	37.80	-15.5	22,597	-0.07%
2020/04/08	1	35.80	2	35.73	35.75	-1	22,189	0.00%
2020/04/07	4	35.09	2	35.45	35.35	2	21,984	0.01%
2020/04/01	2	35.45	1	35.55	35.25	1	21,471	0.00%
2020/03/31	3	35.62	0	0.00	35.30	3	21,392	0.01%
2020/03/30	1	35.00	11	35.46	35.80	-10	21,116	-0.05%
2020/03/27	1	35.70	1	35.75	35.80	0	20,967	0.00%
2020/03/26	0	0.00	11	35.45	35.25	-11	20,711	-0.05%
2020/03/25	1	35.70	21	35.55	35.30	-20	20,728	-0.10%
2020/03/24	2.2	34.93	0	0.00	34.65	2.2	20,552	0.01%
2020/03/23	1	34.05	7	34.49	34.15	-6	20,477	-0.03%
2020/03/20	5	34.67	4	34.75	35.10	1	20,413	0.00%
2020/03/19	6	33.88	1	33.90	34.00	5	19,997	0.03%
2020/03/18	9	34.92	0	0.00	34.65	9	19,782	0.05%
2020/03/17	7	35.01	6	35.13	35.00	1	19,559	0.01%
2020/03/16	30	36.02	2	35.78	35.80	28	19,289	0.15%
2020/03/13	12	35.53	14	35.40	37.00	-2	18,926	-0.01%
2020/03/12	26	37.60	8	37.58	37.50	18	18,171	0.10%
2020/03/11	3	38.80	0.3	39.00	38.60	2.7	17,595	0.02%
2020/03/10	3	38.97	0	0.00	39.00	3	17,509	0.02%
2020/03/09	36	38.86	3	38.60	38.55	33	17,666	0.19%
2020/03/06	10	39.53	0	0.00	39.50	10	16,962	0.06%
2020/03/04	1	39.75	3	39.78	39.75	-2	16,734	-0.01%
2020/03/03	2	39.88	0	0.00	39.80	2	16,625	0.01%
2020/03/02	37	39.62	0.7	39.85	39.50	36.4	16,401	0.22%
2020/02/27	44	40.08	0	0.00	40.05	44	16,358	0.27%
2020/02/26	0	0.00	2	40.55	40.65	-2	15,944	-0.01%
2020/02/24	17	40.95	0	0.00	40.85	17	15,822	0.11%
2020/02/21	1	41.35	4	41.35	41.30	-3	15,705	-0.02%
2020/02/19	0	0.00	3	41.63	41.75	-3	15,831	-0.02%
2020/02/18	2.3	41.26	2	41.25	41.50	0.3	15,879	0.00%
2020/02/13	10	41.68	1.3	41.66	41.60	8.7	16,248	0.05%
2020/02/12	0	0.00	3	41.90	41.80	-3	16,482	-0.02%
2020/02/11	1	41.60	22	41.60	41.65	-21	16,604	-0.13%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/06	0	0.00	6	41.48	41.50	-6	18,469	-0.03%
2020/02/05	4	40.89	0	0.00	40.95	4	18,523	0.02%
2020/02/04	5	40.28	0	0.00	40.70	5	18,629	0.03%
2020/02/03	2	39.80	0	0.00	40.20	2	18,821	0.01%
2020/01/31	6	40.86	0	0.00	40.65	6	18,706	0.03%
2020/01/30	37	40.74	30	40.62	40.60	7	18,516	0.04%
2020/01/20	5	43.10	24	43.10	43.10	-19	17,715	-0.11%
2020/01/17	0	0.00	3	43.03	43.10	-3	17,677	-0.02%
2020/01/16	0.3	42.90	0	0.00	42.95	0.3	17,637	0.00%
2020/01/14	2	42.75	2	42.95	42.85	0	17,768	0.00%
2020/01/13	12	42.71	4	42.60	42.85	8	17,602	0.05%
2020/01/10	0	0.00	1	42.10	42.05	-1	17,528	-0.01%
2020/01/09	1	41.95	1	42.00	42.00	0	17,525	0.00%
2020/01/08	1	41.85	10	41.88	41.80	-9	17,684	-0.05%
2020/01/07	0	0.00	1	42.20	42.20	-1	17,626	-0.01%
2020/01/06	2.6	42.39	2	42.55	42.25	0.6	17,702	0.00%
2020/01/03	1	42.70	8	42.64	42.80	-7	17,577	-0.04%
2020/01/02	13	42.60	1	42.60	42.55	12	17,567	0.07%
2019/12/31	0	0.00	3	42.60	42.55	-3	17,551	-0.02%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/26	2	42.55	14	42.65	42.65	-12	17,649	-0.07%
2019/12/25	1	42.65	0	0.00	42.60	1	17,752	0.01%
2019/12/24	0	0.00	2	42.65	42.65	-2	17,858	-0.01%
2019/12/23	5	42.65	0	0.00	42.80	5	17,963	0.03%
2019/12/20	0	0.00	10	42.70	42.80	-10	17,985	-0.06%
2019/12/19	7	42.74	1	42.75	42.70	6	17,911	0.03%
2019/12/18	2	42.80	1	42.95	43.00	1	17,810	0.01%
2019/12/17	0	42.90	0	0.00	42.95	0	17,822	0.00%
2019/12/16	2.3	42.85	4	43.00	42.90	-1.7	17,741	-0.01%
2019/12/13	27	42.92	20.1	42.84	42.90	6.9	17,562	0.04%
2019/12/12	0	0.00	15.1	42.50	42.45	-15.1	17,156	-0.09%
2019/12/11	3	41.95	4	42.35	42.40	-1	16,948	-0.01%
2019/12/10	0	0.00	2.5	41.62	41.70	-2.5	16,686	-0.02%
2019/12/09	11	41.25	8	41.28	41.30	3	16,725	0.02%
2019/12/06	12	41.24	1	41.30	41.25	11	16,803	0.07%
2019/12/05	2.6	41.46	3.7	41.50	41.50	-1.1	16,719	-0.01%
2019/12/04	5	41.27	13	41.30	41.30	-8	16,638	-0.05%
2019/12/03	1	41.70	0	0.00	41.75	1	16,293	0.01%
2019/12/02	10	41.60	0	0.00	41.65	10	16,325	0.06%
2019/11/29	10	41.85	1	41.90	41.70	9	16,305	0.06%
2019/11/28	0	0.00	1	42.30	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	2	42.15	42.30	-2	16,237	-0.01%
2019/11/26	0	0.00	2	42.35	42.00	-2	16,257	-0.01%
2019/11/25	0	0.00	6	42.51	42.50	-6	15,681	-0.04%
2019/11/22	0.7	42.40	0	0.00	42.40	0.7	15,745	0.00%
2019/11/21	0	0.00	5	41.90	42.05	-5	15,785	-0.03%
2019/11/20	0	0.00	1	42.25	42.30	-1	15,725	-0.01%
2019/11/19	0.3	42.70	5	42.68	42.70	-4.7	15,676	-0.03%
2019/11/14	0	0.00	2	42.18	42.15	-2	15,650	-0.01%
2019/11/13	2	42.60	3	42.47	42.35	-1	16,314	-0.01%
2019/11/12	0	0.00	3	42.83	42.80	-3	16,422	-0.02%
2019/11/11	33	42.34	53	42.51	42.25	-20	16,218	-0.12%
2019/11/08	32	42.84	20	42.67	42.70	12	16,126	0.07%
2019/11/07	67	43.12	20	43.08	42.90	47	15,987	0.29%
2019/11/06	45.1	42.56	81.2	42.75	43.00	-36.1	15,346	-0.24%
2019/11/05	7	41.27	5	41.32	41.45	2	14,376	0.01%
2019/11/04	2	40.60	5	40.86	40.95	-3	14,252	-0.02%
2019/11/01	1	40.20	0	0.00	40.10	1	14,271	0.01%
2019/10/31	9	40.61	2	40.70	40.30	7	14,303	0.05%
2019/10/30	9	40.91	0	0.00	40.85	9	14,093	0.06%
2019/10/29	0	0.00	2	41.10	41.15	-2	14,014	-0.01%
2019/10/28	0	0.00	2	41.15	41.00	-2	13,915	-0.01%
2019/10/24	2	41.00	0	0.00	41.15	2	13,751	0.01%
2019/10/23	13	41.13	0	0.00	40.95	13	13,685	0.09%
2019/10/22	3	41.33	6	41.41	41.50	-3	13,627	-0.02%
2019/10/21	0	0.00	2	41.28	41.30	-2	13,518	-0.01%
2019/10/18	0	0.00	5	41.10	41.30	-5	13,581	-0.04%
2019/10/17	15	41.10	2	41.10	41.30	13	13,439	0.10%
2019/10/16	21.3	40.87	0	0.00	41.10	21.3	13,435	0.16%
2019/10/15	3	40.58	0	0.00	40.55	3	13,414	0.02%
2019/10/14	19	40.75	5	40.65	40.65	14	13,459	0.10%
2019/10/09	10	40.55	1	40.65	40.55	9	13,440	0.07%
2019/10/08	1	40.55	0	0.00	40.50	1	13,540	0.01%
2019/10/07	1	40.50	0	0.00	40.40	1	13,502	0.01%
2019/10/04	6	40.43	0	0.00	40.60	6	13,625	0.04%
2019/10/03	2	40.33	0	0.00	40.30	2	13,615	0.01%
2019/10/02	3	40.97	0	0.00	40.90	3	13,633	0.02%
2019/10/01	0	0.00	6.3	41.15	41.25	-6.3	13,634	-0.05%
2019/09/27	1	41.00	10	41.00	40.90	-9	13,616	-0.07%
2019/09/26	0	0.00	1	41.55	41.20	-1	13,673	-0.01%
2019/09/25	1	41.20	3	41.47	41.45	-2	13,724	-0.01%
2019/09/24	0	0.00	2	41.50	41.60	-2	14,042	-0.01%
2019/09/23	1	41.30	0	0.00	41.15	1	14,358	0.01%
2019/09/20	3	41.77	0	0.00	41.55	3	14,704	0.02%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/17	1	41.60	0	0.00	41.65	1	14,537	0.01%
2019/09/16	1.3	41.55	0	0.00	41.55	1.3	14,558	0.01%
2019/09/12	1	41.50	10	41.54	41.50	-9	14,586	-0.06%
2019/09/11	9	41.34	1	41.60	41.40	8	14,658	0.05%
2019/09/10	10	41.40	11	41.33	41.40	-1	14,594	-0.01%
2019/09/09	0	0.00	7	40.95	40.95	-7	14,497	-0.05%
2019/09/06	2	40.65	3	40.70	40.80	-1	14,462	-0.01%
2019/09/05	0	0.00	17	40.43	40.50	-17	14,418	-0.12%
2019/09/04	2	39.95	2	40.05	39.95	0	14,295	0.00%
2019/09/03	5	39.93	0	0.00	39.80	5	14,539	0.03%
2019/09/02	16	39.97	0	0.00	39.95	16	14,675	0.11%
2019/08/30	1.2	39.72	13	39.89	40.15	-11.9	14,765	-0.08%
2019/08/28	0	0.00	2	39.95	39.95	-2	14,763	-0.01%
2019/08/27	0	0.00	3	39.75	39.75	-3	14,766	-0.02%
2019/08/26	18	39.46	1.3	39.50	39.50	16.7	14,823	0.11%
2019/08/23	3	39.85	0.1	40.00	39.85	2.9	14,870	0.02%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	2	39.65	0	0.00	39.50	2	16,263	0.01%
2019/08/20	3	39.82	1	39.80	39.70	2	16,260	0.01%
2019/08/19	4	39.99	0	0.00	40.00	4	16,339	0.02%
2019/08/16	38	39.11	8	39.63	39.55	30	16,312	0.18%
2019/08/15	2	39.43	0	0.00	39.35	2	15,763	0.01%
2019/08/14	2	39.83	0	0.00	39.75	2	15,935	0.01%
2019/08/13	5	39.93	0	0.00	39.80	5	16,024	0.03%
2019/08/12	4	40.09	1	40.25	40.00	3	16,218	0.02%
2019/08/08	4	40.00	0	0.00	39.95	4	16,545	0.02%
2019/08/07	7	39.79	6	39.80	39.80	1	16,841	0.01%
2019/08/06	4	39.60	0	0.00	39.90	4	17,733	0.02%
2019/08/05	30	39.95	6	40.00	39.95	24	18,089	0.13%
2019/08/02	7	40.06	1	40.10	40.10	6	18,151	0.03%
2019/08/01	24	40.50	0	0.00	40.50	24	18,301	0.13%
2019/07/31	25	40.91	0	0.00	40.80	25	18,319	0.14%
2019/07/30	2	41.20	5	41.15	41.10	-3	18,294	-0.02%
2019/07/29	0	0.00	2	41.20	41.20	-2	18,573	-0.01%
2019/07/26	3	41.13	0	0.00	41.15	3	18,848	0.02%
2019/07/25	2	41.28	5	41.20	41.20	-3	19,265	-0.02%
2019/07/24	1	41.25	1	41.25	41.15	0	19,348	0.00%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	2	41.10	0	0.00	41.40	2	19,369	0.01%
2019/07/19	1	41.15	3	41.27	41.05	-2	19,374	-0.01%
2019/07/18	27	41.18	0	0.00	41.10	27	19,312	0.14%
2019/07/17	20	41.50	0.1	41.50	41.30	19.9	19,217	0.10%
2019/07/16	4	41.59	0	0.00	41.55	4	18,975	0.02%
2019/07/15	3	41.57	0	0.00	41.65	3	18,852	0.02%
2019/07/12	10.5	41.80	0	0.00	41.60	10.5	18,882	0.06%
2019/07/11	5	42.06	0	0.00	41.95	5	18,952	0.03%
2019/07/10	3	42.00	1	42.10	42.20	2	19,114	0.01%
2019/07/08	2	41.93	0	0.00	41.95	2	19,251	0.01%
2019/07/05	1	42.35	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	1	42.25	2	42.30	42.25	-1	19,901	-0.01%
2019/07/02	7	42.57	3	42.35	42.65	4	20,241	0.02%
2019/07/01	2	42.30	5	42.43	42.70	-3	20,202	-0.01%
2019/06/28	5	43.18	2	43.20	43.00	3	19,887	0.02%
2019/06/27	1	43.15	8.1	43.22	43.20	-7.1	19,625	-0.04%
2019/06/26	2	42.78	0	0.00	42.75	2	19,534	0.01%
2019/06/25	0	0.00	1	42.70	42.60	-1	19,924	-0.01%
2019/06/19	0	0.00	5.1	42.45	42.55	-5.1	20,644	-0.02%
2019/06/18	3	41.97	2	42.03	42.20	1	20,557	0.00%
2019/06/17	0	0.00	2	41.75	41.65	-2	20,707	-0.01%
2019/06/14	3	41.33	2	41.40	41.30	1	21,035	0.00%
2019/06/13	8	41.39	0	0.00	41.65	8	21,109	0.04%
2019/06/12	31	41.84	5	41.93	41.90	26	21,261	0.12%
2019/06/11	2	41.80	11	41.81	42.10	-9	21,226	-0.04%
2019/06/10	0	41.40	12	41.25	41.35	-12	20,962	-0.06%
2019/06/06	17	40.81	0	0.00	40.75	17	20,938	0.08%
2019/06/05	1	41.15	0	0.00	41.10	1	20,946	0.00%
2019/06/04	1	41.30	3	41.45	41.45	-2	20,924	-0.01%
2019/06/03	1	41.00	0	0.00	41.05	1	20,926	0.00%
2019/05/31	1	40.80	1.1	40.87	40.80	-0.1	20,935	0.00%
2019/05/30	2	40.38	1	40.45	40.50	1	20,823	0.00%
2019/05/29	4	40.33	0	0.00	40.30	4	21,156	0.02%
2019/05/28	5	40.75	1	40.70	40.35	4	21,292	0.02%
2019/05/27	3	40.77	0	0.00	40.75	3	20,084	0.01%
2019/05/24	11	40.75	0	0.00	40.60	11	20,117	0.05%
2019/05/22	6	41.09	2	41.05	41.15	4	20,047	0.02%
2019/05/21	12	41.06	9	41.18	41.50	3	20,045	0.01%
2019/05/20	3	40.32	2	40.25	40.20	1	19,732	0.01%
2019/05/17	33.4	40.01	2	39.95	40.00	31.4	19,779	0.16%
2019/05/16	17.2	40.24	0	0.00	40.00	17.2	19,523	0.09%
2019/05/15	118	40.99	17	41.11	40.95	101	19,277	0.52%	大買/鉅額交易
2019/05/14	34	40.44	0	0.00	40.45	34	19,168	0.18%
2019/05/13	25	42.28	0	0.00	41.95	25	18,279	0.14%
2019/05/10	4	43.59	1	43.75	43.20	3	17,969	0.02%
2019/05/09	6	43.73	0	0.00	43.50	6	18,064	0.03%
2019/05/08	4	44.05	1	44.10	44.05	3	17,820	0.02%
2019/05/07	5	44.43	0	0.00	44.35	5	17,976	0.03%
2019/05/06	20	44.52	1	44.40	44.50	19	18,096	0.10%
2019/05/03	0	0.00	7.4	45.33	45.45	-7.4	17,979	-0.04%
2019/05/02	6	45.48	15	45.18	45.65	-9	17,838	-0.05%
2019/04/30	1	44.70	3	44.58	44.70	-2	17,602	-0.01%
2019/04/29	9	44.64	2	44.75	44.60	7	17,665	0.04%
2019/04/26	1	44.40	1	44.50	44.50	0	17,852	0.00%
2019/04/25	1	44.35	2	44.50	44.35	-1	18,088	-0.01%
2019/04/24	5	44.35	0	0.00	44.30	5	18,414	0.03%
2019/04/23	6	44.29	0	0.00	44.35	6	18,909	0.03%
2019/04/22	0	0.00	5	44.40	44.35	-5	19,135	-0.03%
2019/04/19	3	44.35	1	44.40	44.35	2	19,298	0.01%
2019/04/18	4	44.08	2	44.10	44.20	2	19,368	0.01%
2019/04/17	4	44.11	0	0.00	44.10	4	19,526	0.02%
2019/04/16	11	44.05	5	44.10	44.10	6	19,348	0.03%
2019/04/11	18	44.36	0	0.00	44.15	18	19,349	0.09%
2019/04/10	13	44.16	1	44.20	44.20	12	19,157	0.06%
2019/04/09	14	44.28	0	0.00	44.30	14	18,921	0.07%
2019/04/08	5	44.36	0	0.00	44.30	5	18,599	0.03%
2019/04/03	1	44.90	0	0.00	44.80	1	18,081	0.01%
2019/04/01	14	44.70	4	44.76	44.50	10	18,047	0.06%
2019/03/29	31	44.31	31	44.50	44.95	0	17,832	0.00%
2019/03/28	7	44.06	1.1	44.14	44.00	5.9	17,709	0.03%
2019/03/27	13	44.65	12	44.63	44.50	1	17,366	0.01%
2019/03/26	5	45.31	0	0.00	45.25	5	17,108	0.03%
2019/03/25	3	45.40	0	0.00	45.40	3	17,067	0.02%
2019/03/22	2	46.45	0	0.00	46.20	2	16,893	0.01%
2019/03/21	0	0.00	7	46.76	46.75	-7	16,784	-0.04%
2019/03/20	0	0.00	6	46.93	46.95	-6	16,780	-0.04%
2019/03/19	1	46.50	18	46.66	46.65	-17	16,896	-0.10%
2019/03/18	2	45.55	3	45.72	45.80	-1	16,574	-0.01%
2019/03/15	10	45.35	3	45.33	45.45	7	16,518	0.04%
2019/03/14	1	45.25	0	0.00	45.10	1	16,273	0.01%
2019/03/13	1	45.10	1	45.15	45.15	0	16,385	0.00%
2019/03/12	7.1	45.04	3	45.10	45.00	4.1	16,479	0.02%
2019/03/11	0	44.60	1	44.50	44.40	-1	16,510	-0.01%
2019/03/08	4	44.54	0	0.00	44.45	4	16,503	0.02%
2019/03/07	3	44.63	0	0.00	44.65	3	16,730	0.02%
2019/03/06	0	0.00	3	45.00	44.95	-3	16,792	-0.02%
2019/03/05	2	44.65	13	44.90	44.60	-11	17,051	-0.06%
2019/03/04	13.1	44.39	0	0.00	44.90	13.1	17,057	0.08%
2019/02/27	3	45.25	10	45.18	45.30	-7	16,897	-0.04%
2019/02/26	2	45.60	0	0.00	45.50	2	16,689	0.01%
2019/02/25	5	45.45	24	45.46	45.55	-19	16,530	-0.11%
2019/02/22	12	45.17	4	45.18	45.40	8	16,537	0.05%
2019/02/21	30	45.18	1	45.10	45.40	29	16,449	0.18%
2019/02/20	0	0.00	6	44.98	45.15	-6	16,347	-0.04%
2019/02/19	1	44.65	5	44.60	44.60	-4	16,200	-0.02%
2019/02/18	3	44.57	0	0.00	44.40	3	16,200	0.02%
2019/02/15	2	44.45	0	0.00	44.20	2	15,981	0.01%
2019/02/14	16	44.46	6	44.54	44.55	10	15,903	0.06%
2019/02/13	6	44.10	18	44.10	44.30	-12	15,657	-0.08%
2019/02/12	0	44.00	1	43.95	43.90	-1	15,578	-0.01%
2019/02/11	3	43.80	0	0.00	43.55	3	15,524	0.02%
2019/01/30	5	43.65	0	0.00	43.60	5	15,374	0.03%
2019/01/29	12	43.71	0	0.00	43.90	12	15,060	0.08%
2019/01/28	30	43.53	1	43.55	43.80	29	14,887	0.19%
2019/01/25	3	43.55	1	43.70	43.50	2	14,644	0.01%
2019/01/24	3	43.58	0	0.00	43.55	3	14,477	0.02%
2019/01/23	4	43.85	1	43.90	43.75	3	14,456	0.02%
2019/01/22	2	44.08	6	44.18	44.20	-4	14,399	-0.03%
2019/01/21	2	43.83	3	43.85	43.80	-1	14,376	-0.01%
2019/01/18	14	43.51	0	0.00	43.50	14	14,615	0.10%
2019/01/17	3	43.78	0	0.00	43.80	3	14,497	0.02%
2019/01/16	7	43.49	0	0.00	43.60	7	14,322	0.05%
2019/01/15	13	43.97	1	44.40	43.75	12	14,030	0.09%
2019/01/14	11	44.63	0	0.00	44.40	11	13,493	0.08%
2019/01/10	0	45.95	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	3	45.90	3	45.93	45.95	0	13,385	0.00%
2019/01/08	1	45.40	0	0.00	45.15	1	13,203	0.01%
2019/01/07	2	45.20	0	0.00	45.20	2	13,425	0.01%
2019/01/04	4	44.64	0	0.00	44.55	4	13,467	0.03%
2019/01/03	2	45.48	0	0.00	45.15	2	13,852	0.01%
2019/01/02	2	46.10	4	47.20	45.90	-2	13,837	-0.01%
2018/12/28	3	46.67	1	47.00	47.00	2	13,810	0.01%
2018/12/24	3	46.30	0	0.00	46.50	3	14,365	0.02%
2018/12/22	1	46.90	1	46.85	46.85	0	14,281	0.00%
2018/12/20	1	47.60	11	46.95	47.00	-10	14,426	-0.07%
2018/12/19	10	46.90	1	47.20	47.25	9	14,318	0.06%
2018/12/18	2	47.38	5	47.30	47.20	-3	14,270	-0.02%
2018/12/17	0	0.00	1	47.80	47.70	-1	14,372	-0.01%
2018/12/14	1	47.60	10	47.60	47.55	-9	14,530	-0.06%
2018/12/13	0.1	48.25	11	48.06	48.25	-10.9	14,376	-0.08%
2018/12/12	14	47.39	0	0.00	47.50	14	14,310	0.10%
2018/12/11	0.8	47.70	0	0.00	47.60	0.8	13,953	0.01%
2018/12/10	0	47.80	0	0.00	47.60	0	13,959	0.00%
2018/12/06	3	48.03	4	48.00	48.25	-1	14,017	-0.01%
2018/12/05	1	48.35	0	0.00	48.40	1	14,099	0.01%
2018/12/04	7	48.58	0	0.00	48.95	7	14,067	0.05%
2018/12/03	3	49.13	2	49.05	49.10	1	13,952	0.01%
2018/11/30	4	48.55	2	48.70	48.55	2	13,946	0.01%
2018/11/29	2	48.88	0	0.00	48.55	2	13,686	0.01%
2018/11/28	8	48.73	0	0.00	48.80	8	13,485	0.06%
2018/11/27	9	49.08	0	0.00	49.05	9	13,178	0.07%
2018/11/26	17	49.61	2	50.40	49.55	15	13,145	0.11%
2018/11/23	2	50.03	0	0.00	49.95	2	12,886	0.02%
2018/11/21	0.1	50.20	0	0.00	50.20	0.1	12,886	0.00%
2018/11/12	0.1	50.70	1	50.80	50.80	-0.9	13,061	-0.01%
2018/11/09	2	50.20	2	50.75	51.00	0	13,173	0.00%
2018/11/08	1	50.31	14	50.57	50.90	-13	13,006	-0.10%
2018/11/06	1	49.40	0	0.00	49.40	1	12,829	0.01%
2018/11/05	0	49.60	4	49.28	49.60	-4	12,791	-0.03%
2018/11/02	3	48.72	5	49.00	49.50	-2	12,818	-0.02%
2018/11/01	4	48.70	0	0.00	48.75	4	12,752	0.03%
2018/10/31	2	48.70	1	48.55	49.00	1	12,645	0.01%
2018/10/26	1	47.60	0	0.00	47.40	1	12,309	0.01%
2018/10/23	5	49.36	0	0.00	49.30	5	11,784	0.04%
2018/10/22	0	0.00	10	49.90	50.30	-10	11,644	-0.09%
2018/10/19	2	49.35	2	50.00	50.30	0	11,770	0.00%
2018/10/18	1	49.80	0	0.00	50.00	1	11,657	0.01%
2018/10/17	0	50.00	0	0.00	50.00	0	11,627	0.00%
2018/10/16	2.1	50.04	0	0.00	50.40	2.1	11,549	0.02%
2018/10/15	5	50.20	0	0.00	50.00	5	11,464	0.04%
2018/10/12	7	49.74	0	0.00	50.60	7	11,252	0.06%
2018/10/11	19	50.44	1	50.20	50.10	18	11,086	0.16%
2018/10/09	0	52.20	8	52.63	52.40	-8	10,544	-0.08%
2018/10/08	0.1	51.90	3	51.70	51.90	-2.9	10,391	-0.03%
2018/10/05	4	51.10	0	0.00	51.20	4	10,408	0.04%
2018/10/04	10	51.80	1.5	51.97	51.70	8.5	10,304	0.08%
2018/10/01	5	53.00	0	0.00	52.90	5	10,328	0.05%
2018/09/27	0	0.00	2	52.90	52.80	-2	10,592	-0.02%
2018/09/26	0.1	52.50	2	53.00	53.00	-1.9	10,649	-0.02%
2018/09/25	0	0.00	10	53.00	52.80	-10	10,913	-0.09%
2018/09/21	5	52.90	14	52.87	52.90	-9	10,960	-0.08%
2018/09/20	0	0.00	9	52.21	52.20	-9	10,889	-0.08%
2018/09/18	5	51.10	1	50.90	50.90	4	11,020	0.04%
2018/09/17	0	0.00	2	51.10	51.20	-2	11,188	-0.02%
2018/09/12	0.1	50.60	0	0.00	50.50	0.1	11,881	0.00%
2018/09/11	6	50.37	0	0.00	50.50	6	12,101	0.05%
2018/09/10	1	50.90	0	0.00	50.90	1	12,298	0.01%
2018/09/07	7	51.20	1	51.10	51.20	6	12,596	0.05%
2018/09/06	1.2	51.66	0	0.00	51.50	1.2	12,810	0.01%
2018/09/05	0	51.80	0	0.00	51.80	0	12,909	0.00%
2018/09/04	0	0.00	0.2	52.20	52.20	-0.2	13,047	0.00%
2018/09/03	0	0.00	1	52.10	52.00	-1	13,115	-0.01%
2018/08/31	2	52.10	1	52.00	52.60	1	13,234	0.01%
2018/08/30	1	52.50	0	0.00	52.20	1	13,321	0.01%
2018/08/29	4	52.48	0	0.00	52.60	4	13,436	0.03%
2018/08/27	1	52.90	0	0.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	10	52.67	52.80	-10	13,597	-0.07%
2018/08/21	2	51.60	4	51.60	51.90	-2	14,272	-0.01%
2018/08/20	2	51.40	0	0.00	51.30	2	14,242	0.01%
2018/08/16	3	51.43	0	0.00	51.50	3	14,206	0.02%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/14	11	52.00	0	0.00	52.20	11	14,272	0.08%
2018/08/13	0.1	52.00	3	52.00	52.00	-2.9	14,288	-0.02%
2018/08/10	0	0.00	2	53.00	53.00	-2	14,353	-0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/06	0	52.80	0	0.00	53.00	0	14,992	0.00%
2018/08/03	1	52.70	5	52.40	52.80	-4	15,364	-0.03%
2018/08/02	1	52.20	0	0.00	52.00	1	15,476	0.01%
2018/07/31	1	51.90	2	52.65	52.70	-1	15,740	-0.01%
2018/07/27	0	0.00	7	52.11	52.40	-7	15,788	-0.04%
2018/07/26	8	51.96	0	0.00	52.10	8	15,861	0.05%
2018/07/25	3	52.10	0	0.00	52.10	3	15,854	0.02%
2018/07/24	3	51.93	0	0.00	52.10	3	15,828	0.02%
2018/07/20	0	0.00	2	52.50	52.30	-2	16,199	-0.01%
2018/07/16	5	51.90	0	0.00	52.00	5	16,561	0.03%
2018/07/13	2	51.90	0	0.00	52.20	2	16,748	0.01%
2018/07/12	0.3	52.00	1	51.80	52.10	-0.7	16,800	0.00%
2018/07/09	5.3	51.23	1	51.40	51.70	4.3	16,654	0.03%
2018/07/06	0.2	51.00	10	50.80	51.00	-9.9	16,592	-0.06%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/07/03	6	52.27	0	0.00	52.10	6	16,535	0.04%
2018/06/29	0	0.00	1	53.10	53.80	-1	16,159	-0.01%
2018/06/27	0	0.00	3	52.80	52.80	-3	15,878	-0.02%
2018/06/26	2	53.15	10	53.36	53.00	-8	15,760	-0.05%
2018/06/25	0	0.00	1	55.90	55.60	-1	15,534	-0.01%
2018/06/22	0	0.00	2	55.90	56.00	-2	15,240	-0.01%
2018/06/21	10.3	55.90	16	55.92	55.90	-5.8	15,020	-0.04%
2018/06/20	3	55.00	0	0.00	55.50	3	14,998	0.02%
2018/06/19	0	0.00	15	54.70	55.00	-15	14,863	-0.10%
2018/06/15	3	54.57	0	0.00	55.30	3	14,466	0.02%
2018/06/14	5	54.50	1	55.40	54.50	4	14,169	0.03%
2018/06/13	0	55.20	23	55.78	55.50	-23	13,920	-0.17%
2018/06/12	2.1	55.19	0	0.00	55.10	2.1	14,001	0.01%
2018/06/11	0	0.00	14	55.32	55.40	-14	13,851	-0.10%
2018/06/08	12	54.97	16	55.11	55.00	-4	13,857	-0.03%
2018/06/07	0	0.00	4	55.18	55.00	-4	13,947	-0.03%
2018/06/06	0.7	54.50	12	54.70	54.90	-11.3	14,092	-0.08%
2018/06/05	0	0.00	6	54.33	54.30	-6	14,065	-0.04%
2018/06/04	4	53.90	1	53.80	54.00	3	14,053	0.02%
2018/06/01	3	53.30	0	0.00	53.50	3	14,024	0.02%
2018/05/30	3	53.03	0	0.00	52.90	3	13,666	0.02%
2018/05/25	1	54.00	1	54.10	53.90	0	13,719	0.00%
2018/05/23	12	54.11	0	0.00	54.00	12	13,761	0.09%
2018/05/21	0	0.00	3	54.70	55.00	-3	14,054	-0.02%
2018/05/18	11	54.78	6	54.80	54.40	5	14,155	0.04%
2018/05/17	0	0.00	13	54.92	54.90	-13	14,267	-0.09%
2018/05/15	5.3	54.19	0	0.00	54.00	5.3	14,402	0.04%
2018/05/14	1.1	54.88	1	55.00	55.00	0.1	14,737	0.00%
2018/05/11	3	54.10	2	54.40	54.60	1	14,736	0.01%
2018/05/10	3	53.30	0	0.00	53.30	3	14,429	0.02%
2018/05/09	0	0.00	4	53.65	53.60	-4	14,315	-0.03%
2018/05/04	0.9	52.80	0	0.00	52.80	0.9	14,309	0.01%
2018/05/03	5	52.94	0	0.00	52.90	5	14,504	0.03%
2018/04/30	0.2	53.40	8	53.84	53.50	-7.8	14,691	-0.05%
2018/04/27	0.9	53.30	16	53.39	53.50	-15.1	14,774	-0.10%
2018/04/26	1	52.20	1	52.60	52.80	0	14,749	0.00%
2018/04/25	1	52.00	0	0.00	52.20	1	14,567	0.01%
2018/04/20	1	52.60	3	52.50	52.50	-2	14,625	-0.01%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/18	4	51.75	0	0.00	52.00	4	14,751	0.03%
2018/04/17	4	51.70	1	51.80	51.60	3	14,773	0.02%
2018/04/13	6	52.83	0	0.00	52.80	6	15,106	0.04%
2018/04/12	0.1	53.10	0	0.00	53.30	0.1	15,314	0.00%
2018/04/11	0	0.00	4	53.68	53.30	-4	15,513	-0.03%
2018/04/10	0	0.00	5	53.20	53.00	-5	15,594	-0.03%
2018/04/09	2	52.30	3.2	52.26	53.00	-1.2	15,704	-0.01%
2018/04/03	2	52.05	2	52.00	52.00	0	15,783	0.00%
2018/04/02	4	52.55	3	52.50	52.50	1	15,886	0.01%
2018/03/31	0	0.00	3	52.50	52.50	-3	15,982	-0.02%
2018/03/29	3	52.00	1	52.00	51.80	2	16,036	0.01%
2018/03/28	0	0.00	1	52.30	52.50	-1	15,956	-0.01%
2018/03/27	12	53.12	7.2	53.20	53.30	4.8	16,044	0.03%
2018/03/26	2.4	52.34	0	0.00	52.80	2.4	16,064	0.01%
2018/03/23	2	52.65	1	52.80	52.20	1	16,204	0.01%
2018/03/19	0	0.00	1	53.40	53.60	-1	16,471	-0.01%
2018/03/16	1	53.30	0	0.00	53.40	1	16,593	0.01%
2018/03/14	1	53.90	10	53.95	53.90	-9	16,604	-0.05%
2018/03/13	2.3	53.90	6	53.95	53.90	-3.7	16,660	-0.02%
2018/03/12	1.4	54.23	34	54.34	54.50	-32.6	16,673	-0.20%
2018/03/09	3	52.27	0	0.00	52.00	3	16,714	0.02%
2018/03/08	2	52.55	1	52.40	52.40	1	17,459	0.01%
2018/03/07	4	52.78	1	52.60	52.50	3	17,930	0.02%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/02	1	53.10	2	53.10	53.30	-1	19,274	-0.01%
2018/03/01	5	53.70	1	53.70	53.90	4	19,367	0.02%
2018/02/27	0	0.00	7	54.60	54.50	-7	19,397	-0.04%
2018/02/26	0	54.20	5	54.80	54.30	-5	19,415	-0.03%
2018/02/23	0.4	54.50	0	0.00	54.70	0.4	19,762	0.00%
2018/02/21	0	0.00	10.6	54.18	54.00	-10.6	21,958	-0.05%
2018/02/12	3.4	53.53	0	0.00	53.00	3.4	22,058	0.02%
2018/02/08	10	53.15	1	53.30	53.30	9	21,798	0.04%
2018/02/07	0	0.00	17	52.40	52.70	-17	21,929	-0.08%
2018/02/06	10	50.95	6	50.68	50.80	4	21,788	0.02%
2018/02/01	0	0.00	2	55.00	54.80	-2	21,287	-0.01%
2018/01/29	1	54.90	0.1	54.90	55.20	0.9	21,006	0.00%
2018/01/26	14	54.69	0	0.00	54.70	14	20,866	0.07%
2018/01/25	2	55.30	1	55.90	55.60	1	20,658	0.00%
2018/01/24	11	55.30	0	0.00	55.70	11	20,570	0.05%
2018/01/23	10	55.80	0	0.00	56.00	10	20,526	0.05%
2018/01/18	5	56.14	3	56.30	55.90	2	20,836	0.01%
2018/01/17	10	55.90	0	0.00	56.30	10	20,787	0.05%
2018/01/16	0	0.00	0.2	56.40	56.60	-0.2	20,659	0.00%
2018/01/15	0	0.00	4.2	56.32	56.50	-4.2	20,518	-0.02%
2018/01/11	2	55.15	0	0.00	55.40	2	20,202	0.01%
2018/01/10	13	56.09	3	55.87	55.60	10	20,285	0.05%
2018/01/08	10	55.60	1	55.70	55.70	9	20,036	0.04%
2018/01/05	5	55.00	5.2	55.38	55.70	-0.2	19,793	0.00%
2018/01/04	0	0.00	33.6	55.10	55.40	-33.6	19,585	-0.17%
2018/01/03	0	0.00	12	54.87	55.20	-12	19,635	-0.06%
2018/01/02	0	0.00	2.4	54.17	54.20	-2.4	19,235	-0.01%