國泰金 (2882)-凱基-新莊券商分點個股進出

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
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/12/17	7	69.17	0	0.00	68.60	7	24,175	0.03%
2024/12/16	0	0.00	20	70.22	70.10	-20	23,978	-0.08%
2024/12/13	1	69.30	0	0.00	69.50	1	23,550	0.00%
2024/12/12	0	0.00	5	69.54	69.60	-5	23,579	-0.02%
2024/12/11	2	68.60	2.7	68.82	68.40	-0.7	23,310	0.00%
2024/12/10	0	0.00	0.5	68.60	68.60	-0.5	23,290	0.00%
2024/12/09	1	68.90	13	69.21	69.20	-12	23,395	-0.05%
2024/12/06	1	68.80	0	0.00	68.70	1	23,586	0.00%
2024/12/04	0	0.00	20	69.00	69.00	-20	24,121	-0.08%
2024/12/03	0.1	68.60	22	68.51	68.90	-21.9	24,468	-0.09%
2024/12/02	0	0.00	5	66.74	67.60	-5	24,243	-0.02%
2024/11/29	6.2	65.17	14	65.34	65.70	-7.8	24,434	-0.03%
2024/11/28	14.5	66.57	0	0.00	66.30	14.5	24,550	0.06%
2024/11/27	8.1	66.78	3	66.60	66.50	5.1	24,579	0.02%
2024/11/26	3	66.80	3	67.33	67.40	0	24,594	0.00%
2024/11/25	1	67.50	7	67.59	67.30	-6	24,746	-0.02%
2024/11/22	2	66.75	6	67.10	66.80	-4	24,744	-0.02%
2024/11/21	7.5	66.52	6	66.27	66.60	1.5	24,579	0.01%
2024/11/20	5.2	67.22	5	67.22	67.40	0.2	24,346	0.00%
2024/11/19	11.2	66.88	4	67.30	67.70	7.2	24,226	0.03%
2024/11/18	5.1	66.92	7	67.21	67.00	-1.9	24,134	-0.01%
2024/11/15	7	67.59	23	67.50	66.90	-16	24,123	-0.07%
2024/11/14	12	66.43	4	66.78	66.20	8	24,318	0.03%
2024/11/13	82.1	66.60	0	0.00	66.80	82.1	24,201	0.34%
2024/11/12	6.4	67.63	1	67.60	67.50	5.4	24,046	0.02%
2024/11/11	2	68.30	6	69.45	68.70	-4	23,709	-0.02%
2024/11/08	0.1	69.55	0	0.00	69.50	0.1	23,829	0.00%
2024/11/07	3	69.47	3	69.93	69.80	0	24,388	0.00%
2024/11/06	6	69.15	0	0.00	69.10	6	24,339	0.02%
2024/11/05	2	69.40	6	69.52	69.80	-4	24,824	-0.02%
2024/11/04	0	0.00	7	69.31	69.60	-7	25,413	-0.03%
2024/11/01	7	67.53	5.1	67.90	68.60	1.9	26,083	0.01%
2024/10/30	0	0.00	3	68.87	68.90	-3	26,128	-0.01%
2024/10/29	3	68.23	0	0.00	68.50	3	26,282	0.01%
2024/10/28	0	0.00	3	69.30	69.30	-3	26,235	-0.01%
2024/10/24	4	68.58	2	68.50	68.20	2	26,539	0.01%
2024/10/23	0	0.00	5.3	69.20	69.20	-5.3	26,893	-0.02%
2024/10/22	12	68.07	38.8	68.91	69.30	-26.8	26,964	-0.10%
2024/10/21	6	68.52	0.2	68.32	68.30	5.8	27,316	0.02%
2024/10/18	0.1	69.60	14	69.72	69.80	-13.9	27,546	-0.05%
2024/10/17	0	0.00	5.5	68.58	68.60	-5.5	27,646	-0.02%
2024/10/16	7	67.87	0	0.00	67.80	7	28,065	0.02%
2024/10/15	0	0.00	3	68.10	68.80	-3	28,259	-0.01%
2024/10/14	1	67.60	1	67.50	67.70	0	28,342	0.00%
2024/10/09	0	0.00	14	68.01	67.80	-14	29,686	-0.05%
2024/10/08	0	0.00	0.3	68.00	67.70	-0.3	30,167	0.00%
2024/10/07	0	0.00	9	67.48	68.00	-9	30,502	-0.03%
2024/10/04	0.6	66.00	0	0.00	66.00	0.6	30,706	0.00%
2024/10/01	0	0.00	1	66.40	66.70	-1	30,936	0.00%
2024/09/30	2	66.60	0	0.00	66.50	2	31,642	0.01%
2024/09/27	1	67.90	0	0.00	67.50	1	32,531	0.00%
2024/09/26	2	68.00	21.3	68.09	68.30	-19.3	32,345	-0.06%
2024/09/25	6	66.90	2	66.95	67.10	4	32,742	0.01%
2024/09/24	0.3	66.20	3.2	66.09	66.30	-3	33,013	-0.01%
2024/09/23	1	65.10	3	65.00	65.40	-2	33,078	-0.01%
2024/09/20	0	0.00	6	64.77	64.70	-6	33,368	-0.02%
2024/09/19	0	0.00	7.1	64.46	64.80	-7.1	33,208	-0.02%
2024/09/18	1	63.30	0.7	63.11	63.20	0.3	33,076	0.00%
2024/09/16	1.7	63.00	0	0.00	63.10	1.7	33,602	0.01%
2024/09/13	0	0.00	5	63.00	63.20	-5	34,168	-0.01%
2024/09/11	1	62.70	0	0.00	62.50	1	34,555	0.00%
2024/09/09	2.2	62.01	1	62.40	62.50	1.2	34,634	0.00%
2024/09/06	0.4	62.83	0	0.00	63.50	0.4	34,688	0.00%
2024/09/05	0	0.00	0.2	63.00	62.40	-0.2	34,790	0.00%
2024/09/04	1.1	61.70	0	0.00	61.60	1.1	35,122	0.00%
2024/09/03	5.5	64.35	5	63.78	63.70	0.5	34,982	0.00%
2024/09/02	0	0.00	6	64.60	64.70	-6	35,440	-0.02%
2024/08/30	2	63.10	1	63.20	63.50	1	35,175	0.00%
2024/08/28	6	63.48	1.6	63.23	63.50	4.4	35,037	0.01%
2024/08/27	3	63.07	1	63.30	63.10	2	35,592	0.01%
2024/08/26	1	64.20	17	63.71	63.90	-16	35,737	-0.04%
2024/08/23	0	0.00	0.2	61.10	61.50	-0.2	35,594	0.00%
2024/08/22	6	61.08	0	0.00	61.40	6	36,129	0.02%
2024/08/21	7	61.39	11	61.90	61.90	-4	36,240	-0.01%
2024/08/20	2.1	61.74	0	0.00	61.70	2.1	36,204	0.01%
2024/08/19	1	62.90	2	63.10	62.30	-1	36,303	0.00%
2024/08/16	0	0.00	23.2	62.99	63.00	-23.2	36,294	-0.06%
2024/08/14	0	0.00	11	62.17	61.90	-11	36,250	-0.03%
2024/08/13	0	0.00	1	61.20	61.30	-1	36,302	0.00%
2024/08/12	7	60.83	0	0.00	61.00	7	36,958	0.02%
2024/08/09	5	60.72	3	60.93	60.50	2	37,786	0.01%
2024/08/08	2.3	57.54	4	58.00	57.80	-1.7	37,547	0.00%
2024/08/07	1	57.60	6	57.53	58.60	-5	38,115	-0.01%
2024/08/06	12	56.43	5	55.96	56.10	7	39,274	0.02%
2024/08/05	21.2	56.71	31	56.55	55.60	-9.8	39,111	-0.02%
2024/08/02	15	60.97	12	61.38	61.30	3	38,224	0.01%
2024/08/01	15	62.63	1	62.70	62.80	14	38,033	0.04%
2024/07/31	3	61.47	9	62.36	62.40	-6	38,121	-0.02%
2024/07/30	8	61.55	4.7	61.43	61.70	3.3	38,061	0.01%
2024/07/29	2	62.50	15	62.50	62.70	-13	38,090	-0.03%
2024/07/26	4	61.13	7.2	61.35	61.50	-3.2	38,182	-0.01%
2024/07/23	6	61.05	3	61.43	61.50	3	38,469	0.01%
2024/07/22	8.1	60.53	27.8	60.30	60.00	-19.7	38,329	-0.05%
2024/07/19	17	62.23	27.3	62.12	62.60	-10.3	37,857	-0.03%
2024/07/18	4.1	64.28	10.1	64.13	64.20	-6	37,382	-0.02%
2024/07/17	3	65.00	16	65.82	65.30	-13	36,835	-0.04%
2024/07/16	0	0.00	8	65.27	65.40	-8	36,552	-0.02%
2024/07/15	2.1	64.44	0	0.00	65.00	2.1	36,512	0.01%
2024/07/12	15	65.21	5	65.42	65.70	10	36,287	0.03%
2024/07/11	8	65.04	11.2	65.54	65.50	-3.2	35,940	-0.01%
2024/07/10	1.1	62.95	20.1	63.37	63.60	-19	35,266	-0.05%
2024/07/09	4.1	62.40	5	62.72	62.10	-0.9	34,893	0.00%
2024/07/08	0	0.00	57	62.00	62.30	-57	34,605	-0.16%
2024/07/05	2	61.40	4.2	61.09	61.30	-2.2	34,651	-0.01%
2024/07/04	10.1	61.04	10	61.42	60.70	0.1	34,497	0.00%
2024/07/03	1	61.50	34.3	60.90	61.50	-33.3	34,232	-0.10%
2024/07/02	0	0.00	14	58.30	58.20	-14	33,097	-0.04%
2024/07/01	4.2	57.41	10	58.00	58.10	-5.8	33,019	-0.02%
2024/06/28	16	59.31	2	59.40	59.00	14	32,062	0.04%
2024/06/27	3	58.67	7	58.73	59.10	-4	31,576	-0.01%
2024/06/26	2.1	59.19	20	59.30	59.50	-17.9	31,070	-0.06%
2024/06/25	0	0.00	3.1	60.36	60.50	-3.1	30,648	-0.01%
2024/06/24	4	59.93	12.8	60.13	60.30	-8.8	30,315	-0.03%
2024/06/21	3	60.10	3.4	60.18	60.10	-0.4	30,135	0.00%
2024/06/20	1	60.00	12.8	59.38	60.10	-11.8	29,779	-0.04%
2024/06/19	1	58.80	21	58.93	59.00	-20	29,664	-0.07%
2024/06/18	0	0.00	4	58.83	58.90	-4	29,908	-0.01%
2024/06/17	0.2	57.70	2	57.65	57.50	-1.7	29,757	-0.01%
2024/06/14	5.5	57.99	14	57.90	58.20	-8.5	29,773	-0.03%
2024/06/13	0.2	58.00	5.3	58.48	58.10	-5	29,821	-0.02%
2024/06/12	11.8	57.91	20	58.03	57.90	-8.2	30,391	-0.03%
2024/06/11	14	58.59	6	58.88	58.70	8.1	31,116	0.03%
2024/06/07	1	58.30	4.3	58.17	58.20	-3.3	30,880	-0.01%
2024/06/06	50	57.10	9.1	57.38	57.50	40.9	31,074	0.13%
2024/06/05	0	0.00	3.3	56.75	56.50	-3.3	31,223	-0.01%
2024/06/04	2	56.05	2	56.35	56.40	0	31,647	0.00%
2024/06/03	1	56.60	4	56.48	56.70	-3	31,675	-0.01%
2024/05/31	2	55.70	2	56.40	56.20	0	31,663	0.00%
2024/05/30	2	55.50	2	56.15	55.60	0	31,098	0.00%
2024/05/29	2	55.70	33.7	55.96	55.60	-31.7	30,827	-0.10%
2024/05/28	0	0.00	21	56.70	56.80	-21	30,409	-0.07%
2024/05/27	12	55.42	0.1	55.70	55.60	11.9	30,154	0.04%
2024/05/24	12	54.90	1	54.70	54.90	11	30,085	0.04%
2024/05/23	0.1	54.90	5.1	55.00	54.80	-5	30,107	-0.02%
2024/05/22	0	0.00	2	55.85	56.00	-2	29,852	-0.01%
2024/05/21	6.1	54.96	86	55.01	55.40	-79.9	29,708	-0.27%
2024/05/17	15	56.27	0	0.00	56.40	15	29,208	0.05%
2024/05/16	8.2	56.98	47	56.97	56.40	-38.8	29,050	-0.13%
2024/05/15	6	56.23	59.6	56.32	56.60	-53.6	28,227	-0.19%
2024/05/14	16	54.73	10	55.40	54.30	6	27,245	0.02%
2024/05/13	6	55.77	19	55.09	55.10	-13	26,962	-0.05%
2024/05/10	10.1	54.45	36.4	54.72	55.50	-26.4	26,191	-0.10%
2024/05/09	10	52.10	28	51.90	51.70	-18	24,534	-0.07%
2024/05/08	0	0.00	4	50.80	50.90	-4	24,131	-0.02%
2024/05/07	15	50.80	1	51.00	50.90	14	24,147	0.06%
2024/05/06	0	0.00	89	50.95	50.90	-89	24,031	-0.37%
2024/05/03	0	50.40	4	50.50	50.20	-4	23,755	-0.02%
2024/05/02	6.1	50.23	4	50.30	50.30	2.1	23,703	0.01%
2024/04/30	0	0.00	2	50.85	50.50	-2	23,517	-0.01%
2024/04/29	2	50.30	11.1	50.54	50.80	-9.1	23,098	-0.04%
2024/04/26	0	0.00	0.5	48.95	48.90	-0.5	22,340	0.00%
2024/04/25	1	48.46	0	0.00	48.55	1	22,428	0.00%
2024/04/24	0	0.00	3	49.28	49.25	-3	22,385	-0.01%
2024/04/22	0	47.95	1	48.55	48.40	-1	22,828	0.00%
2024/04/19	2.3	47.46	22	47.48	47.45	-19.8	22,753	-0.09%
2024/04/17	11.8	47.99	0	0.00	47.90	11.8	22,340	0.05%
2024/04/16	7.3	48.11	0	0.00	47.85	7.3	22,176	0.03%
2024/04/12	6	49.23	2.1	49.24	49.05	3.9	21,657	0.02%
2024/04/11	22	49.68	3	49.77	49.70	19	21,353	0.09%
2024/04/10	3	49.13	0	0.00	48.75	3	20,845	0.01%
2024/04/09	0	49.20	20.2	49.26	49.45	-20.2	20,642	-0.10%
2024/04/08	0.1	48.23	13	48.16	48.35	-12.9	20,144	-0.06%
2024/04/03	11.1	48.16	0	0.00	48.05	11.1	20,142	0.06%
2024/04/02	0	0.00	10	48.83	48.95	-10	20,059	-0.05%
2024/04/01	0	0.00	10.5	49.04	48.95	-10.5	20,092	-0.05%
2024/03/29	0	0.00	0	48.40	48.65	0	19,929	0.00%
2024/03/28	0	0.00	4	48.16	48.25	-4	19,806	-0.02%
2024/03/27	0	0.00	8	48.30	48.20	-8	19,792	-0.04%
2024/03/26	14	48.15	10	48.15	48.35	4	19,800	0.02%
2024/03/25	0.3	48.00	0	0.00	48.10	0.3	19,822	0.00%
2024/03/22	0	0.00	5	49.06	48.55	-5	19,755	-0.03%
2024/03/21	1	47.75	27	48.30	48.55	-26	19,329	-0.13%
2024/03/20	0	0.00	2	47.60	47.50	-2	19,083	-0.01%
2024/03/19	3.3	47.37	4	47.70	47.75	-0.8	19,384	0.00%
2024/03/18	0	0.00	1	47.55	47.55	-1	19,301	-0.01%
2024/03/15	31.3	48.19	6	47.90	47.65	25.3	19,158	0.13%
2024/03/14	6	48.26	32	48.04	48.30	-26	18,269	-0.14%
2024/03/13	0.9	46.55	8	46.59	46.80	-7.1	17,370	-0.04%
2024/03/12	1	46.40	10	46.30	46.50	-9	17,141	-0.05%
2024/03/11	11	46.09	11	46.17	46.05	0	16,726	0.00%
2024/03/08	2	45.13	15	45.12	45.30	-13	16,215	-0.08%
2024/03/07	0.1	44.80	8	44.68	44.85	-8	15,741	-0.05%
2024/03/06	2	44.60	1	44.90	44.55	1	15,652	0.01%
2024/03/05	0	0.00	5	44.85	44.65	-5	15,917	-0.03%
2024/03/04	11	44.66	4	44.70	44.65	7	15,905	0.04%
2024/03/01	3	44.70	0.1	44.85	44.65	2.9	15,930	0.02%
2024/02/29	0	0.00	2	44.55	45.05	-2	15,994	-0.01%
2024/02/27	5	44.32	1	44.55	44.30	4	15,657	0.03%
2024/02/26	0.2	44.40	0	0.00	44.30	0.2	15,576	0.00%
2024/02/23	3.1	44.67	0	0.00	44.45	3.1	15,466	0.02%
2024/02/22	5	44.90	0	0.00	44.90	5	15,679	0.03%
2024/02/21	0	0.00	1	44.85	44.75	-1	15,691	-0.01%
2024/02/19	0	0.00	7	44.91	45.00	-7	15,792	-0.04%
2024/02/16	0	0.00	2.1	44.47	44.55	-2.1	15,816	-0.01%
2024/02/15	2	44.10	0.1	44.20	44.05	1.9	15,933	0.01%
2024/02/05	0.2	44.00	0	0.00	43.90	0.2	15,847	0.00%
2024/02/02	0.1	44.15	0	0.00	44.10	0.1	15,646	0.00%
2024/02/01	1	44.35	2	44.50	44.45	-1	15,568	-0.01%
2024/01/31	2	43.95	2	43.98	44.15	0	15,471	0.00%
2024/01/30	1.2	44.18	0	0.00	43.90	1.2	15,388	0.01%
2024/01/29	2	44.33	2	44.45	44.40	0	15,324	0.00%
2024/01/26	1	44.35	2.1	44.50	44.50	-1.1	15,340	-0.01%
2024/01/25	1	44.25	2	44.25	44.35	-1	15,366	-0.01%
2024/01/24	0.1	44.15	2	44.20	44.20	-2	15,325	-0.01%
2024/01/23	1	44.20	1	44.10	44.20	0	15,272	0.00%
2024/01/22	1	43.90	1	44.00	43.85	0	15,315	0.00%
2024/01/19	1	43.20	6	43.49	43.80	-5	15,261	-0.03%
2024/01/18	6.4	43.27	0	0.00	43.30	6.4	15,132	0.04%
2024/01/17	37.1	43.47	1	43.30	43.30	36.1	14,958	0.24%
2024/01/16	8.1	43.94	2	43.95	44.00	6.1	14,499	0.04%
2024/01/15	3	44.48	2	44.60	44.45	1	14,262	0.01%
2024/01/12	1	44.65	0	0.00	44.50	1	14,417	0.01%
2024/01/11	13.5	44.61	0	0.00	44.60	13.5	14,442	0.09%
2024/01/10	4	44.74	0	0.00	44.70	4	14,537	0.03%
2024/01/09	7.1	44.92	0	0.00	44.75	7.1	14,551	0.05%
2024/01/08	2	45.05	9.2	45.35	45.10	-7.2	14,471	-0.05%
2024/01/05	0	0.00	2	44.90	44.85	-2	14,492	-0.01%
2024/01/04	2.2	44.85	0	0.00	44.70	2.2	14,633	0.01%
2024/01/03	8.2	44.86	0	0.00	44.95	8.2	14,958	0.05%
2024/01/02	5	45.42	0	0.00	45.50	5	14,818	0.03%
2023/12/29	5	45.59	0	0.00	45.75	5	14,897	0.03%
2023/12/28	2	45.65	16	45.49	45.80	-14	15,058	-0.09%
2023/12/27	1	45.20	8	45.40	45.45	-7	15,076	-0.05%
2023/12/26	2	45.13	1	45.05	45.20	1	15,031	0.01%
2023/12/25	2	44.88	0	0.00	44.85	2	15,071	0.01%
2023/12/22	8	44.72	0	0.00	44.65	8	15,129	0.05%
2023/12/21	12.1	44.69	1	44.70	44.70	11.1	15,143	0.07%
2023/12/20	3	44.92	3	44.93	44.85	0	15,167	0.00%
2023/12/19	29.1	44.99	7	44.91	44.90	22.1	15,132	0.15%
2023/12/18	4.1	45.40	7	45.53	45.50	-3	15,242	-0.02%
2023/12/15	4	45.81	4	45.85	45.85	0	15,385	0.00%
2023/12/14	0	0.00	9	45.73	45.90	-9	15,090	-0.06%
2023/12/13	8.4	44.74	0	0.00	44.70	8.4	14,626	0.06%
2023/12/12	13.4	44.69	5	44.70	44.75	8.4	14,668	0.06%
2023/12/11	9.7	44.86	1	44.85	44.85	8.7	14,610	0.06%
2023/12/08	37.4	44.97	41	44.90	44.85	-3.6	14,513	-0.02%
2023/12/07	50	45.12	47	45.00	45.00	3	14,380	0.02%
2023/12/06	6.2	45.50	8	45.66	45.45	-1.9	14,160	-0.01%
2023/12/05	11	45.57	13	45.50	45.55	-2	14,051	-0.01%
2023/12/04	0.1	46.15	0	0.00	46.25	0.1	13,799	0.00%
2023/12/01	2	45.98	5	46.23	46.05	-3	13,838	-0.02%
2023/11/30	0	0.00	1	45.90	46.50	-1	13,738	-0.01%
2023/11/29	2	45.83	0	46.00	45.75	2	13,300	0.02%
2023/11/28	4	45.73	3	45.90	46.00	1	13,420	0.01%
2023/11/27	4.1	46.11	1	45.70	45.75	3.1	13,497	0.02%
2023/11/24	3	46.15	0.4	46.15	46.30	2.6	13,412	0.02%
2023/11/22	2.1	46.12	0	0.00	46.30	2.1	13,527	0.02%
2023/11/21	0	0.00	11	46.28	46.15	-11	13,506	-0.08%
2023/11/20	0	0.00	1.6	45.63	45.70	-1.6	13,372	-0.01%
2023/11/17	0.1	45.70	39	45.94	45.80	-38.9	13,436	-0.29%
2023/11/16	2	45.63	1	45.60	45.65	1	13,339	0.01%
2023/11/15	40	45.55	3	45.78	45.75	37	13,178	0.28%
2023/11/14	0	0.00	1	45.60	45.45	-1	12,979	-0.01%
2023/11/13	3	45.28	3	45.55	45.25	0	12,936	0.00%
2023/11/10	4	44.94	0	0.00	44.95	4	12,999	0.03%
2023/11/09	1	45.00	1	45.15	45.15	0	13,107	0.00%
2023/11/08	6	45.12	0.1	45.20	45.05	5.9	13,393	0.04%
2023/11/07	2	45.13	0	0.00	45.20	2	13,574	0.01%
2023/11/06	3	45.37	0	0.00	45.35	3	13,650	0.02%
2023/11/03	1	44.95	2	45.00	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	10	44.95	44.85	-10	13,962	-0.07%
2023/10/31	1	43.95	0	0.00	43.90	1	14,171	0.01%
2023/10/30	1.1	43.90	2	44.00	43.95	-0.9	14,634	-0.01%
2023/10/26	5.3	43.96	2.5	43.94	43.85	2.8	15,462	0.02%
2023/10/24	1	44.00	0	0.00	44.15	1	15,975	0.01%
2023/10/23	0.3	44.30	0	0.00	44.10	0.3	16,353	0.00%
2023/10/19	1	44.95	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	0.5	45.35	45.60	-0.5	15,992	0.00%
2023/10/17	0	0.00	5	45.35	45.25	-5	15,862	-0.03%
2023/10/16	1	45.35	3	45.38	45.50	-2	16,036	-0.01%
2023/10/13	4	45.46	0	0.00	45.30	4	16,348	0.02%
2023/10/12	0	0.00	5	46.05	46.15	-5	16,565	-0.03%
2023/10/11	0	0.00	2	45.45	45.95	-2	16,466	-0.01%
2023/10/06	0	0.00	1	44.40	44.55	-1	16,194	-0.01%
2023/10/04	7.5	43.67	4	43.55	43.55	3.5	16,486	0.02%
2023/10/03	5.6	44.11	0	0.00	44.00	5.6	16,314	0.03%
2023/10/02	1	44.60	0	0.00	44.50	1	16,316	0.01%
2023/09/28	4	44.65	0	0.00	44.55	4	16,601	0.02%
2023/09/27	1.3	44.37	0	0.00	44.60	1.3	16,568	0.01%
2023/09/26	4.2	44.56	0	0.00	44.45	4.2	16,547	0.03%
2023/09/25	0.1	44.70	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	0.1	44.85	40	44.75	44.70	-39.9	16,512	-0.24%
2023/09/21	4.6	44.84	0	0.00	44.90	4.6	16,526	0.03%
2023/09/20	0.4	45.95	0	0.00	45.70	0.4	16,348	0.00%
2023/09/19	0	0.00	2	46.45	46.35	-2	16,310	-0.01%
2023/09/18	0	0.00	1	46.35	46.40	-1	16,393	-0.01%
2023/09/15	0	0.00	5	46.65	46.65	-5	16,421	-0.03%
2023/09/14	1	46.75	0	0.00	46.90	1	16,289	0.01%
2023/09/11	1	46.30	0	0.00	46.55	1	16,620	0.01%
2023/09/08	11	46.18	0	0.00	46.30	11	16,744	0.07%
2023/09/07	1	45.55	0	0.00	45.70	1	17,001	0.01%
2023/09/06	4.5	46.02	0	0.00	45.80	4.5	17,246	0.03%
2023/09/05	1	46.35	0	0.00	46.45	1	17,354	0.01%
2023/09/04	1.1	46.40	0	0.00	46.65	1.1	17,791	0.01%
2023/09/01	0	0.00	5	46.45	46.60	-5	18,058	-0.03%
2023/08/31	8	45.64	0	0.00	45.60	8	17,967	0.04%
2023/08/30	1	46.00	3	46.10	46.10	-2	18,138	-0.01%
2023/08/29	1	45.70	22	45.81	46.05	-21	18,240	-0.12%
2023/08/28	5	45.12	3	45.20	45.40	2	18,361	0.01%
2023/08/25	1	44.25	2	44.55	44.50	-1	19,481	-0.01%
2023/08/24	1	44.30	7.7	44.55	44.65	-6.7	19,716	-0.03%
2023/08/23	5.2	44.73	2	44.95	44.70	3.2	20,015	0.02%
2023/08/22	1.6	44.91	0	0.00	45.00	1.6	20,119	0.01%
2023/08/21	2	45.33	0	0.00	45.40	2	20,286	0.01%
2023/08/18	2	45.00	0	0.00	45.20	2	20,446	0.01%
2023/08/17	0	0.00	0.4	45.50	45.30	-0.4	20,594	0.00%
2023/08/16	5.1	44.92	2	45.25	45.10	3.1	20,645	0.01%
2023/08/15	1	45.35	2	45.30	45.40	-1	21,046	0.00%
2023/08/14	4.5	45.30	2	45.38	45.40	2.5	21,344	0.01%
2023/08/11	2.1	46.52	3	46.70	46.45	-0.9	21,395	0.00%
2023/08/10	4	46.54	3	46.67	46.60	1	21,437	0.00%
2023/08/09	2	46.78	0	0.00	46.45	2	21,514	0.01%
2023/08/08	3	46.98	3	46.88	47.05	0	21,727	0.00%
2023/08/07	1	46.60	4	46.56	46.45	-3	21,777	-0.01%
2023/08/02	10.1	46.31	6	46.38	46.20	4.1	21,721	0.02%
2023/08/01	1	47.15	5.1	46.69	47.25	-4.1	21,359	-0.02%
2023/07/31	3	46.13	1	46.15	45.75	2	20,808	0.01%
2023/07/27	1	45.95	0	0.00	46.00	1	20,452	0.00%
2023/07/26	0	0.00	0	45.30	45.35	0	20,136	0.00%
2023/07/25	1	44.30	10.2	44.33	44.55	-9.2	19,903	-0.05%
2023/07/24	2.1	44.17	0	0.00	44.20	2.1	19,925	0.01%
2023/07/21	1.1	44.55	1	44.55	44.40	0.1	20,007	0.00%
2023/07/19	0.2	44.65	0	0.00	44.50	0.2	19,914	0.00%
2023/07/18	0.2	45.05	27	44.90	45.05	-26.8	19,807	-0.14%
2023/07/17	2	44.10	15.2	44.49	45.00	-13.2	19,538	-0.07%
2023/07/14	0	0.00	25.3	43.96	44.10	-25.3	19,244	-0.13%
2023/07/11	4	43.70	0	0.00	43.60	4	19,068	0.02%
2023/07/10	2.1	42.90	1	42.80	42.65	1.1	19,014	0.01%
2023/07/07	8	42.14	1.1	42.16	42.25	6.9	18,995	0.04%
2023/07/06	10.4	42.93	6	42.54	42.50	4.4	18,948	0.02%
2023/07/04	1	43.10	0	0.00	43.05	1	18,804	0.01%
2023/07/03	1	43.25	0	0.00	43.30	1	18,884	0.01%
2023/06/30	6.1	43.34	4	43.20	43.15	2.1	19,065	0.01%
2023/06/29	3.1	43.60	2	43.45	43.40	1.1	19,023	0.01%
2023/06/28	11	43.59	0	0.00	43.65	11	18,959	0.06%
2023/06/27	0	0.00	0.1	44.05	44.15	-0.1	18,865	0.00%
2023/06/26	2.2	44.06	12	44.05	44.05	-9.8	18,810	-0.05%
2023/06/21	21	44.30	0	0.00	44.40	21	18,796	0.11%
2023/06/20	0	0.00	1	44.20	44.35	-1	18,939	-0.01%
2023/06/19	33	43.89	4	43.90	43.90	29	19,245	0.15%
2023/06/16	4	44.13	0	0.00	43.90	4	19,296	0.02%
2023/06/15	1.1	44.45	1	44.45	44.35	0.1	19,510	0.00%
2023/06/14	0	0.00	1	44.50	44.60	-1	19,815	-0.01%
2023/06/13	8	44.04	2	44.25	44.10	6	20,165	0.03%
2023/06/12	12.1	44.22	0	0.00	44.05	12.1	20,040	0.06%
2023/06/09	2.1	44.55	2	44.50	44.60	0.1	20,220	0.00%
2023/06/08	11.2	44.86	5	44.40	44.60	6.2	20,265	0.03%
2023/06/07	4	45.05	0	0.00	45.40	4	20,307	0.02%
2023/06/06	3	45.30	6	45.19	45.25	-3	20,210	-0.01%
2023/06/05	1	44.90	31	45.42	45.25	-30	20,213	-0.15%
2023/06/02	30	44.28	25	44.26	44.45	5	19,891	0.02%
2023/06/01	16	43.99	4	44.00	44.00	12	19,911	0.06%
2023/05/31	2	44.45	2.5	44.63	44.30	-0.5	19,733	0.00%
2023/05/30	1.3	44.75	0	0.00	44.50	1.3	18,585	0.01%
2023/05/29	4	45.50	15	45.37	44.75	-11	18,760	-0.06%
2023/05/26	21.2	44.07	11	44.20	43.90	10.2	18,509	0.06%
2023/05/25	17	44.21	1	44.20	44.05	16	18,466	0.09%
2023/05/24	2	44.50	2	44.65	44.80	0	18,428	0.00%
2023/05/23	4	44.84	36.1	44.72	44.80	-32.1	18,451	-0.17%
2023/05/22	16	45.32	4.5	45.37	45.15	11.5	18,615	0.06%
2023/05/19	14	44.74	48.5	44.93	45.15	-34.5	18,867	-0.18%
2023/05/18	4	43.99	9.5	44.27	44.40	-5.5	18,393	-0.03%
2023/05/17	4	43.58	0	0.00	43.95	4	18,294	0.02%
2023/05/16	6	43.39	56	43.56	43.60	-50	18,227	-0.27%
2023/05/15	12	42.95	13	43.17	43.35	-1	18,107	-0.01%
2023/05/12	53	43.15	12	42.83	42.65	41	18,034	0.23%
2023/05/11	0	0.00	34	43.44	43.70	-34	17,729	-0.19%
2023/05/10	8	42.92	0	0.00	43.05	8	17,471	0.05%
2023/05/09	0	0.00	6.9	43.18	43.50	-6.9	17,476	-0.04%
2023/05/08	0	0.00	23	42.98	43.05	-23	17,565	-0.13%
2023/05/05	7	42.52	0	0.00	42.65	7	17,742	0.04%
2023/05/04	4	42.25	16	42.35	42.50	-12	18,392	-0.07%
2023/05/03	0.5	42.35	0	0.00	42.40	0.5	18,694	0.00%
2023/05/02	1	42.05	18.2	42.24	42.50	-17.2	19,081	-0.09%
2023/04/27	8	42.30	0	0.00	42.25	8	19,728	0.04%
2023/04/25	2	42.55	12.5	42.61	42.60	-10.5	20,081	-0.05%
2023/04/24	0	0.00	6	42.55	42.65	-6	20,163	-0.03%
2023/04/21	3	42.60	6	42.73	42.70	-3	20,326	-0.01%
2023/04/20	1	42.75	2	42.85	42.95	-1	20,474	0.00%
2023/04/19	2	42.70	3	42.75	42.75	-1	21,138	0.00%
2023/04/18	0	0.00	8	43.02	43.10	-8	21,287	-0.04%
2023/04/17	0	0.00	1	43.05	43.20	-1	21,528	0.00%
2023/04/14	0	0.00	39	43.05	43.15	-39	21,676	-0.18%
2023/04/13	2.5	42.60	2	42.65	42.60	0.5	21,991	0.00%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/07	1	42.00	11	42.21	42.25	-10	23,431	-0.04%
2023/04/06	0	0.00	14.1	41.63	42.00	-14.1	23,302	-0.06%
2023/03/31	2.5	41.76	2	41.90	41.80	0.5	23,594	0.00%
2023/03/30	16.5	41.74	0	0.00	41.60	16.5	23,594	0.07%
2023/03/29	2	41.73	10	41.75	41.85	-8	23,677	-0.03%
2023/03/28	1	41.50	12	41.58	41.55	-11	23,992	-0.05%
2023/03/27	8.3	41.23	0	0.00	41.35	8.3	24,166	0.03%
2023/03/24	1	41.25	0	0.00	41.30	1	24,527	0.00%
2023/03/23	36	41.46	0	0.00	41.55	36	24,585	0.15%
2023/03/22	0	0.00	2	41.15	41.35	-2	24,551	-0.01%
2023/03/21	5	40.84	1	41.05	40.75	4	24,426	0.02%
2023/03/20	9.5	40.32	13	40.21	40.20	-3.6	24,598	-0.01%
2023/03/17	0	0.00	6	41.00	41.00	-6	24,387	-0.02%
2023/03/16	22.3	40.70	23	40.95	40.50	-0.7	24,373	0.00%
2023/03/15	3.4	41.94	4.3	41.85	41.50	-0.9	24,276	0.00%
2023/03/14	22.6	41.66	1	41.55	41.55	21.6	24,661	0.09%
2023/03/13	15.1	42.20	13.6	42.26	42.30	1.5	24,935	0.01%
2023/03/10	21.7	42.81	0	0.00	42.70	21.7	25,078	0.09%
2023/03/09	0	0.00	2	43.60	43.65	-2	25,129	-0.01%
2023/03/07	0	43.60	0	0.00	43.75	0	26,525	0.00%
2023/03/06	30	43.63	0	0.00	43.60	30	26,702	0.11%
2023/03/03	1	42.95	0	0.00	42.90	1	26,792	0.00%
2023/03/01	41.9	42.87	0.8	43.10	42.75	41	27,137	0.15%
2023/02/24	0.1	43.45	20.6	43.35	43.45	-20.5	26,962	-0.08%
2023/02/23	7.9	43.30	1	43.35	43.30	6.9	26,909	0.03%
2023/02/22	21	43.29	0	0.00	43.35	21	26,842	0.08%
2023/02/21	35	43.71	10	43.70	43.85	25	26,799	0.09%
2023/02/20	1	44.35	17	44.39	44.45	-16	26,879	-0.06%
2023/02/17	1.2	43.81	31.1	43.89	44.00	-29.9	26,840	-0.11%
2023/02/16	14	42.93	3	43.08	43.05	11	26,950	0.04%
2023/02/15	18.5	42.90	0	0.00	42.95	18.5	27,722	0.07%
2023/02/14	2	43.55	11.4	43.57	43.60	-9.4	27,665	-0.03%
2023/02/13	2	42.35	0	0.00	42.90	2	27,674	0.01%
2023/02/10	0	0.00	37	42.46	42.65	-37	27,777	-0.13%
2023/02/08	0.3	42.85	5.2	42.90	42.85	-4.9	27,871	-0.02%
2023/02/07	0.8	42.90	1	43.00	42.80	-0.2	27,990	0.00%
2023/02/06	41	42.80	1	42.70	42.65	40	28,020	0.14%
2023/02/03	20.2	43.76	0	0.00	43.30	20.2	27,859	0.07%
2023/02/02	7.7	43.94	45.3	44.07	44.05	-37.6	27,739	-0.14%
2023/02/01	0	0.00	17	42.98	43.00	-17	27,346	-0.06%
2023/01/31	8	42.59	4	42.71	42.55	4	27,273	0.01%
2023/01/30	0	0.00	11	42.47	42.70	-11	27,171	-0.04%
2023/01/17	0.1	41.80	5.5	41.93	42.00	-5.4	26,752	-0.02%
2023/01/16	0.2	41.92	0	0.00	41.75	0.2	26,590	0.00%
2023/01/13	5.4	42.08	9	42.00	41.80	-3.6	27,003	-0.01%
2023/01/12	0.2	41.70	3	41.72	41.70	-2.8	27,100	-0.01%
2023/01/11	1	41.45	2	41.65	41.40	-1	27,226	0.00%
2023/01/10	6	41.59	12	41.63	41.70	-6	27,398	-0.02%
2023/01/09	0.5	41.40	17	41.81	42.00	-16.5	27,590	-0.06%
2023/01/06	6	40.75	10	40.54	40.75	-4	27,378	-0.01%
2023/01/05	2	40.05	4	40.23	40.25	-2	28,347	-0.01%
2023/01/04	0.6	40.15	1	40.05	39.95	-0.4	28,290	0.00%
2023/01/03	5	39.95	2	40.00	39.95	3	28,532	0.01%
2022/12/30	8	39.84	28.2	40.02	40.00	-20.2	28,201	-0.07%
2022/12/29	11	40.20	13	40.15	40.10	-2	26,812	-0.01%
2022/12/27	0	0.00	2	41.15	41.15	-2	27,356	-0.01%
2022/12/26	1	40.90	0	0.00	41.00	1	27,657	0.00%
2022/12/23	1	40.85	7	40.78	41.15	-6	28,154	-0.02%
2022/12/22	6	40.07	2	40.15	40.40	4	28,137	0.01%
2022/12/21	13.4	40.00	0	0.00	40.00	13.4	28,540	0.05%
2022/12/20	11.2	40.04	35	40.20	40.15	-23.8	28,645	-0.08%
2022/12/19	12	40.25	7.4	40.30	40.15	4.6	28,562	0.02%
2022/12/16	1	40.10	2	40.20	40.20	-1	28,483	0.00%
2022/12/15	1.1	40.43	6	40.57	40.60	-4.9	28,536	-0.02%
2022/12/14	2	40.83	0	0.00	40.90	2	28,476	0.01%
2022/12/12	1	40.40	0	0.00	41.00	1	28,282	0.00%
2022/12/09	8	41.24	7	40.85	41.10	1	28,268	0.00%
2022/12/08	5.1	40.99	2	40.85	40.75	3.1	28,141	0.01%
2022/12/07	9	41.47	0	0.00	41.40	9	28,225	0.03%
2022/12/06	18.2	41.64	0	0.00	41.40	18.2	28,216	0.06%
2022/12/05	46	43.00	0	0.00	42.85	46	27,965	0.16%
2022/12/02	24	43.84	38	44.00	44.00	-14	27,585	-0.05%
2022/12/01	7.1	43.93	31	44.35	44.15	-23.9	27,673	-0.09%
2022/11/30	7	43.64	5	43.75	43.55	2	27,240	0.01%
2022/11/29	6	41.96	8	42.68	43.45	-2	26,436	-0.01%
2022/11/28	6.1	41.92	6	42.45	42.00	0.1	26,038	0.00%
2022/11/25	1	42.65	0	0.00	42.55	1	26,098	0.00%
2022/11/24	2	42.70	1	42.75	42.55	1	26,129	0.00%
2022/11/23	30	42.65	2	42.70	42.75	28	26,779	0.10%
2022/11/22	0	0.00	5	42.20	42.20	-5	26,833	-0.02%
2022/11/21	2.1	41.95	0	0.00	42.10	2.1	26,610	0.01%
2022/11/17	0	0.00	1	41.40	41.55	-1	26,412	0.00%
2022/11/16	5	41.80	0	0.00	41.70	5	26,379	0.02%
2022/11/15	0	0.00	16	42.17	42.40	-16	26,222	-0.06%
2022/11/14	7	41.76	1.1	42.05	41.75	6	25,892	0.02%
2022/11/11	10	41.90	36	41.55	41.90	-26	25,414	-0.10%
2022/11/10	6	39.75	1	39.55	39.65	5	24,727	0.02%
2022/11/09	1	39.95	5.2	40.10	40.15	-4.2	24,595	-0.02%
2022/11/08	0	0.00	1	39.75	39.70	-1	24,398	0.00%
2022/11/07	1	39.10	1	39.20	39.55	0	24,294	0.00%
2022/11/03	1	38.35	2	38.25	38.85	-1	24,406	0.00%
2022/11/02	5	38.05	17	38.38	38.50	-12	24,309	-0.05%
2022/11/01	2	37.80	0	0.00	38.10	2	24,291	0.01%
2022/10/31	7.4	37.96	0	0.00	37.80	7.4	24,394	0.03%
2022/10/28	16	38.12	0	0.00	38.25	16	24,292	0.07%
2022/10/26	1	37.70	10.1	38.18	38.50	-9.1	24,305	-0.04%
2022/10/25	3	37.20	19	37.43	37.50	-16	24,108	-0.07%
2022/10/24	6	37.11	15	37.28	37.00	-9	24,068	-0.04%
2022/10/21	36.2	36.79	2	36.60	36.55	34.2	24,012	0.14%
2022/10/20	12	37.54	45	37.57	37.85	-33	23,418	-0.14%
2022/10/19	12	38.04	12	38.38	38.30	0	23,093	0.00%
2022/10/18	18	37.79	12	38.04	38.15	6	22,896	0.03%
2022/10/17	11	37.15	9	37.49	37.65	2	22,912	0.01%
2022/10/14	7	38.04	8.3	38.25	37.65	-1.3	22,757	-0.01%
2022/10/13	38.9	38.03	5	37.45	37.45	33.9	22,489	0.15%
2022/10/12	2	39.48	0.5	39.60	39.55	1.6	21,438	0.01%
2022/10/11	23	39.73	5	39.70	39.60	18	21,428	0.08%
2022/10/07	1	40.56	2	40.85	40.50	-1	21,263	0.00%
2022/10/06	2	40.85	5	40.80	40.80	-3	21,251	-0.01%
2022/10/05	1	41.20	1	40.85	40.75	0	21,353	0.00%
2022/10/04	3	39.03	1	39.10	39.55	2	21,088	0.01%
2022/10/03	13	39.07	0	0.00	39.00	13	20,804	0.06%
2022/09/30	8.1	39.51	3	39.63	39.95	5.1	20,796	0.02%
2022/09/29	5	39.85	0	0.00	40.15	5	20,805	0.02%
2022/09/28	17.7	39.95	5	40.06	39.80	12.7	20,810	0.06%
2022/09/27	4	41.10	0.1	41.50	40.95	3.9	20,639	0.02%
2022/09/26	4.1	41.41	0	0.00	41.50	4.1	21,366	0.02%
2022/09/23	11	41.96	11	42.00	42.10	0	21,834	0.00%
2022/09/22	14.1	41.55	1	41.55	41.65	13.1	22,219	0.06%
2022/09/21	1.1	42.62	0	0.00	42.55	1.1	22,120	0.00%
2022/09/20	45	43.11	0	0.00	43.05	45	22,130	0.20%
2022/09/19	2	42.75	0	0.00	42.75	2	22,164	0.01%
2022/09/16	3	42.92	1	42.75	42.80	2	22,159	0.01%
2022/09/14	8.1	42.72	0	0.00	42.85	8.1	22,111	0.04%
2022/09/13	10	43.81	0	0.00	43.65	10	22,175	0.05%
2022/09/12	60	44.00	2	44.00	44.05	58	22,134	0.26%
2022/09/08	3.1	43.07	0	0.00	43.15	3.1	22,224	0.01%
2022/09/07	13.1	43.41	0.1	43.40	43.15	13	22,064	0.06%
2022/09/06	4	44.24	1	44.30	44.25	3	21,669	0.01%
2022/09/05	2.1	44.05	0	0.00	44.05	2.1	21,726	0.01%
2022/09/02	7	44.13	1	44.20	44.05	6	21,799	0.03%
2022/09/01	9	44.12	20	44.48	44.55	-11	21,565	-0.05%
2022/08/31	4	44.55	0	0.00	44.55	4	21,355	0.02%
2022/08/30	63.3	44.75	0	0.00	44.45	63.3	21,176	0.30%
2022/08/29	2.3	45.61	0	0.00	45.60	2.3	20,453	0.01%
2022/08/26	2	46.80	1.2	46.84	46.75	0.8	20,276	0.00%
2022/08/24	0.1	46.40	2	46.25	46.35	-1.9	20,674	-0.01%
2022/08/23	0.1	46.50	0	0.00	46.35	0.1	21,202	0.00%
2022/08/22	3	46.90	3	47.05	46.85	0	21,431	0.00%
2022/08/19	0.2	47.40	0	0.00	47.50	0.2	21,698	0.00%
2022/08/17	0	0.00	50	47.20	47.45	-50	22,675	-0.22%
2022/08/16	0	0.00	2	47.25	47.10	-2	22,832	-0.01%
2022/08/15	1	47.35	0	0.00	47.30	1	22,986	0.00%
2022/08/12	2	47.18	2	47.15	47.25	0	23,091	0.00%
2022/08/11	51.1	46.51	1	47.05	47.20	50.1	23,318	0.21%
2022/08/10	2	46.13	1	46.10	46.40	1	23,541	0.00%
2022/08/09	2	46.13	55	46.20	46.10	-53	23,832	-0.22%
2022/08/08	0	0.00	35	46.10	46.15	-35	24,081	-0.15%
2022/08/05	26	45.40	6	45.50	45.75	20	24,454	0.08%
2022/08/04	2.5	44.94	0	0.00	44.85	2.5	24,900	0.01%
2022/08/03	2	44.55	0	0.00	44.95	2	25,328	0.01%
2022/08/02	4.1	44.63	0	0.00	44.85	4.1	25,763	0.02%
2022/08/01	25	45.26	0	0.00	45.45	25	25,797	0.10%
2022/07/29	46.4	45.62	1	46.00	45.50	45.4	25,923	0.17%
2022/07/28	12	45.65	0	0.00	45.80	12	26,137	0.05%
2022/07/27	0	45.25	0	0.00	45.25	0	26,025	0.00%
2022/07/26	3	45.50	0	0.00	45.60	3	25,939	0.01%
2022/07/25	0	0.00	5	45.50	45.55	-5	25,920	-0.02%
2022/07/22	6	44.94	0	0.00	45.00	6	26,096	0.02%
2022/07/21	6	44.56	5	44.95	45.05	1	25,997	0.00%
2022/07/20	3	45.35	4	45.80	44.90	-1	25,840	0.00%
2022/07/19	4	44.98	0	0.00	44.95	4	25,852	0.02%
2022/07/18	2	44.83	5	45.13	45.20	-3	25,908	-0.01%
2022/07/15	3	44.45	0	0.00	44.15	3	25,818	0.01%
2022/07/14	3	45.05	0	0.00	45.00	3	25,713	0.01%
2022/07/13	5.3	45.08	16	45.36	45.50	-10.7	25,681	-0.04%
2022/07/12	11.1	43.99	0	0.00	43.80	11.1	25,547	0.04%
2022/07/08	1	44.60	0	0.00	44.80	1	25,391	0.00%
2022/07/07	2.2	44.75	1	44.60	45.05	1.2	25,204	0.00%
2022/07/06	5	45.36	0	0.00	44.95	5	24,767	0.02%
2022/07/05	0	0.00	2.5	46.99	46.75	-2.5	24,464	-0.01%
2022/07/04	36	45.80	0	0.00	45.50	36	24,130	0.15%
2022/07/01	3.1	50.20	1	49.75	49.70	2.1	23,435	0.01%
2022/06/30	33	51.58	0	0.00	50.90	33	22,938	0.14%
2022/06/29	1	52.80	0	0.00	52.80	1	22,573	0.00%
2022/06/28	1	53.60	0	0.00	53.80	1	22,282	0.00%
2022/06/27	2	53.90	0	0.00	53.50	2	22,246	0.01%
2022/06/23	11	52.92	1	53.10	53.00	10	22,070	0.05%
2022/06/22	1	53.80	1	53.90	53.00	0	21,859	0.00%
2022/06/21	1	54.60	6	54.03	54.20	-5	21,818	-0.02%
2022/06/20	1	52.50	2	52.90	51.80	-1	21,646	0.00%
2022/06/17	0	0.00	13	53.10	53.00	-13	21,328	-0.06%
2022/06/16	2	53.70	0	0.00	53.70	2	21,114	0.01%
2022/06/14	1	53.50	0	0.00	53.40	1	21,655	0.00%
2022/06/13	2	53.20	1	53.70	53.80	1	21,737	0.00%
2022/06/10	1	54.30	0	0.00	54.80	1	21,637	0.00%
2022/06/09	3	54.90	6	54.80	54.80	-3	21,695	-0.01%
2022/06/08	2	54.80	0	0.00	54.80	2	21,644	0.01%
2022/06/06	1	54.80	2	54.90	54.80	-1	21,784	0.00%
2022/06/02	1	53.90	1	54.00	54.50	0	22,417	0.00%
2022/06/01	4	54.85	3	54.97	54.70	1	22,979	0.00%
2022/05/31	3.9	55.41	30	54.40	55.70	-26.2	22,896	-0.11%
2022/05/30	3	53.90	2	54.00	54.00	1	22,429	0.00%
2022/05/27	1	52.20	5	52.30	52.60	-4	22,288	-0.02%
2022/05/26	5	51.64	0	0.00	51.50	5	22,215	0.02%
2022/05/25	30	51.00	4	51.55	51.40	26	22,592	0.12%
2022/05/24	0	0.00	0.7	52.20	52.00	-0.7	22,536	0.00%
2022/05/23	2	52.60	0	0.00	52.30	2	22,330	0.01%
2022/05/19	3	52.83	7.3	52.78	52.70	-4.3	22,386	-0.02%
2022/05/18	12	52.62	0.1	54.50	54.10	12	22,267	0.05%
2022/05/17	6.4	52.76	1	53.40	52.60	5.4	22,037	0.02%
2022/05/16	7.7	53.04	2	53.55	53.20	5.7	21,829	0.03%
2022/05/13	10.1	54.15	0	0.00	54.30	10.1	21,687	0.05%
2022/05/12	5.2	54.99	13	55.20	54.10	-7.8	21,631	-0.04%
2022/05/11	7	56.56	1	56.60	56.20	6	21,071	0.03%
2022/05/10	3	57.77	4.8	57.80	58.00	-1.8	20,754	-0.01%
2022/05/09	7.2	59.13	0	0.00	58.70	7.2	20,458	0.04%
2022/05/06	4	60.98	0	0.00	61.20	4	20,385	0.02%
2022/05/05	2	63.00	0	0.00	62.30	2	20,764	0.01%
2022/05/03	0	0.00	1	62.00	62.30	-1	21,465	0.00%
2022/04/29	1	62.50	0	0.00	62.50	1	21,850	0.00%
2022/04/28	0.3	61.50	0	0.00	62.10	0.3	22,381	0.00%
2022/04/27	3.3	62.31	6	62.28	62.00	-2.7	22,558	-0.01%
2022/04/25	1	62.90	1	63.10	63.80	0	23,163	0.00%
2022/04/22	3	63.20	1	63.80	64.20	2	23,431	0.01%
2022/04/20	0	0.00	1	63.30	63.90	-1	25,839	0.00%
2022/04/19	0	0.00	2.5	63.06	62.70	-2.5	26,378	-0.01%
2022/04/18	3	62.90	17	62.62	62.80	-14	27,777	-0.05%
2022/04/15	0.1	64.10	1.7	63.96	64.00	-1.6	27,751	-0.01%
2022/04/14	0	0.00	2	64.80	64.70	-2	27,884	-0.01%
2022/04/13	1	65.40	47.3	65.24	65.40	-46.3	27,974	-0.17%
2022/04/12	0	0.00	3	64.70	64.90	-3	27,981	-0.01%
2022/04/11	1	64.80	6	65.47	64.80	-5	28,013	-0.02%
2022/04/08	2.1	64.89	0	0.00	65.00	2.1	28,067	0.01%
2022/04/07	5	65.00	0.1	64.70	64.80	4.9	28,116	0.02%
2022/04/06	50	64.96	2	64.80	65.50	48	28,488	0.17%
2022/04/01	0	0.00	8	64.91	65.00	-8	28,650	-0.03%
2022/03/31	5	64.46	1	64.50	64.50	4	28,580	0.01%
2022/03/30	0	0.00	3	64.33	64.40	-3	28,688	-0.01%
2022/03/29	0	0.00	2	63.80	63.80	-2	28,632	-0.01%
2022/03/28	0	0.00	2	63.30	63.30	-2	28,632	-0.01%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/24	2	63.60	1	63.80	64.30	1	28,745	0.00%
2022/03/23	6	64.82	8.1	64.81	64.80	-2.1	28,715	-0.01%
2022/03/22	0	0.00	2	63.40	63.60	-2	28,460	-0.01%
2022/03/18	0.1	63.20	17.2	63.42	63.30	-17.1	28,550	-0.06%
2022/03/17	0	0.00	2	62.95	63.10	-2	28,392	-0.01%
2022/03/16	0	0.00	3	61.70	62.00	-3	28,028	-0.01%
2022/03/15	1	61.10	9	61.30	61.30	-8	27,888	-0.03%
2022/03/14	1	61.10	1	61.00	61.20	0	27,942	0.00%
2022/03/11	1	60.50	1	60.20	60.30	0	28,019	0.00%
2022/03/10	4	60.05	4	60.25	60.30	0	28,069	0.00%
2022/03/09	3.7	59.01	2	58.90	59.00	1.7	27,951	0.01%
2022/03/08	10	58.36	3	58.30	58.50	7	27,980	0.03%
2022/03/07	10.6	59.20	13	59.30	59.40	-2.4	27,493	-0.01%
2022/03/04	7.7	61.32	0	0.00	61.20	7.7	27,369	0.03%
2022/03/03	0	0.00	1	62.00	62.10	-1	27,473	0.00%
2022/03/02	3	62.00	0	0.00	62.00	3	28,000	0.01%
2022/03/01	9	62.41	47	62.07	62.60	-38	28,021	-0.14%
2022/02/25	16	62.19	21	62.01	62.30	-5	27,836	-0.02%
2022/02/24	9	62.82	3	63.10	63.00	6	27,194	0.02%
2022/02/23	0	0.00	1	63.70	63.70	-1	26,972	0.00%
2022/02/22	2	63.70	0	0.00	63.70	2	27,302	0.01%
2022/02/21	6	64.53	3	64.43	64.60	3	27,870	0.01%
2022/02/18	1	64.20	0	0.00	64.60	1	28,908	0.00%
2022/02/17	2	64.50	0	0.00	64.70	2	28,921	0.01%
2022/02/16	1	64.40	5	64.50	64.80	-4	29,058	-0.01%
2022/02/15	0	0.00	2	64.50	64.30	-2	29,080	-0.01%
2022/02/14	13	64.06	43	63.63	64.20	-30	28,997	-0.10%
2022/02/11	0	0.00	0.4	65.70	65.60	-0.4	28,556	0.00%
2022/02/10	1	65.30	0	0.00	65.80	1	28,542	0.00%
2022/02/09	0	0.00	2	65.90	66.00	-2	28,438	-0.01%
2022/02/08	2	65.80	37	66.01	66.00	-35	28,310	-0.12%
2022/02/07	7	64.87	27	64.93	65.70	-20	28,037	-0.07%
2022/01/26	2	63.20	8	63.19	63.30	-6	27,436	-0.02%
2022/01/25	36.8	62.80	1	62.90	63.00	35.8	27,281	0.13%
2022/01/24	8	63.60	1	64.20	64.30	7	26,533	0.03%
2022/01/21	10.1	64.58	1.3	64.52	64.40	8.8	26,308	0.03%
2022/01/20	1	65.50	11.5	65.65	65.80	-10.5	25,817	-0.04%
2022/01/19	6	66.20	5.5	66.07	66.10	0.5	25,418	0.00%
2022/01/18	4	66.48	6.6	66.71	66.90	-2.6	25,119	-0.01%
2022/01/17	7.5	66.74	0	0.00	66.50	7.5	24,722	0.03%
2022/01/14	4.2	67.12	4.1	67.46	67.70	0.1	24,258	0.00%
2022/01/13	1.9	66.96	51.3	66.29	67.40	-49.4	23,316	-0.21%
2022/01/12	18	64.52	10.8	64.40	64.70	7.2	21,953	0.03%
2022/01/11	13.6	63.99	10	64.16	64.50	3.6	21,511	0.02%
2022/01/10	3	62.00	2.6	62.04	62.10	0.5	20,409	0.00%
2022/01/07	10	62.10	6.1	62.10	62.00	3.9	20,966	0.02%
2022/01/06	0.1	62.00	9	61.98	62.00	-8.9	20,926	-0.04%
2022/01/05	8	61.70	3	61.90	61.90	5	21,025	0.02%
2022/01/04	0	0.00	1	62.00	62.00	-1	21,301	0.00%
2022/01/03	6	62.12	5	62.00	61.60	1	21,247	0.00%
2021/12/30	14	62.76	20.3	62.60	62.50	-6.3	21,312	-0.03%
2021/12/29	12	63.19	3.2	62.93	63.00	8.8	21,562	0.04%
2021/12/28	1	62.20	7	61.99	62.30	-6	21,270	-0.03%
2021/12/27	0	0.00	13	61.30	61.30	-13	21,022	-0.06%
2021/12/24	4	61.10	12	60.82	61.10	-8	21,269	-0.04%
2021/12/22	6	60.12	0	0.00	60.30	6	21,569	0.03%
2021/12/21	5.8	60.20	1	59.90	60.30	4.8	21,880	0.02%
2021/12/20	18	60.01	0	0.00	59.90	18	22,127	0.08%
2021/12/17	26	60.50	0	0.00	60.50	26	22,128	0.12%
2021/12/16	9	60.19	0	0.00	60.30	9	22,181	0.04%
2021/12/15	27	60.03	1	60.00	59.80	26	23,144	0.11%
2021/12/14	20	60.33	0	0.00	60.20	20	23,418	0.09%
2021/12/13	0	0.00	4	60.90	60.70	-4	23,489	-0.02%
2021/12/10	3	60.60	2	60.60	60.50	1	23,478	0.00%
2021/12/09	4	60.73	0.6	60.60	60.70	3.4	23,745	0.01%
2021/12/08	3	60.77	55	60.74	60.70	-52	24,282	-0.21%
2021/12/06	0.1	59.90	0	0.00	60.00	0.1	24,185	0.00%
2021/12/03	7	60.03	1	59.90	59.90	6	24,450	0.02%
2021/12/02	3	59.40	0	0.00	59.50	3	24,487	0.01%
2021/12/01	2	59.55	0	0.00	59.90	2	24,530	0.01%
2021/11/30	2	59.40	0	0.00	60.00	2	24,737	0.01%
2021/11/29	8	59.51	1.5	59.37	59.30	6.5	24,589	0.03%
2021/11/26	28	60.14	4	60.18	60.20	24	24,564	0.10%
2021/11/25	3	61.13	1	61.30	61.60	2	24,616	0.01%
2021/11/24	0	0.00	2	61.15	61.10	-2	25,499	-0.01%
2021/11/23	4	60.90	1	61.00	60.80	3	26,165	0.01%
2021/11/22	8	61.14	23	61.37	61.10	-15	26,300	-0.06%
2021/11/19	27	62.11	5.3	62.18	61.80	21.7	26,148	0.08%
2021/11/18	3.5	62.63	22.2	62.72	63.00	-18.7	26,009	-0.07%
2021/11/17	25	61.10	16.3	61.61	62.20	8.7	25,582	0.03%
2021/11/16	2	59.60	6.7	59.90	60.00	-4.7	24,753	-0.02%
2021/11/15	45	59.70	3	59.93	59.70	42	25,028	0.17%
2021/11/12	1	58.90	10	58.90	58.90	-9	25,037	-0.04%
2021/11/10	0	0.00	5	58.50	58.60	-5	25,537	-0.02%
2021/11/09	0	58.40	1	58.60	58.50	-1	25,888	0.00%
2021/11/08	1	58.30	0	0.00	58.70	1	26,117	0.00%
2021/11/04	0	0.00	6	58.23	57.90	-6	26,864	-0.02%
2021/11/03	1	57.50	2	57.45	57.60	-1	27,081	0.00%
2021/11/02	12	57.62	0	0.00	57.40	12	27,239	0.04%
2021/11/01	1	57.70	1	57.70	57.60	0	27,260	0.00%
2021/10/29	1	57.90	1	57.70	58.10	0	27,334	0.00%
2021/10/28	1	58.10	1.1	58.40	58.10	-0.1	27,308	0.00%
2021/10/27	2	58.60	0	0.00	58.70	2	27,635	0.01%
2021/10/26	10	58.40	4	59.10	59.10	6	27,866	0.02%
2021/10/25	1	58.50	0	0.00	58.40	1	28,078	0.00%
2021/10/22	11.9	58.23	11	58.48	58.30	0.9	29,110	0.00%
2021/10/21	5	58.50	0.2	58.80	58.70	4.9	29,638	0.02%
2021/10/20	0	0.00	1	58.20	58.30	-1	30,673	0.00%
2021/10/19	2	58.60	1	58.80	58.40	1	31,486	0.00%
2021/10/18	2	58.60	2	58.85	58.70	0	32,501	0.00%
2021/10/15	0	0.00	31	57.60	58.30	-31	32,787	-0.09%
2021/10/14	0	0.00	10	56.73	56.60	-10	33,317	-0.03%
2021/10/13	21.1	56.98	5	56.84	56.20	16.1	33,994	0.05%
2021/10/12	9	56.06	0	0.00	56.40	9	34,767	0.03%
2021/10/08	4.2	57.01	10	56.90	57.10	-5.8	35,161	-0.02%
2021/10/07	3.2	57.39	6	57.43	57.10	-2.8	35,822	-0.01%
2021/10/06	0	0.00	10	57.04	57.10	-10	36,388	-0.03%
2021/10/05	2.6	56.02	12	56.22	56.40	-9.4	37,311	-0.03%
2021/10/04	2	56.70	2	56.35	56.60	0	37,369	0.00%
2021/10/01	1.1	56.80	2	56.85	56.90	-1	37,567	0.00%
2021/09/30	1	57.80	9	57.72	57.90	-8	37,394	-0.02%
2021/09/29	17	57.76	2	57.90	58.00	15	37,382	0.04%
2021/09/28	0	0.00	11	58.83	59.00	-11	37,072	-0.03%
2021/09/27	0	0.00	6	58.00	58.70	-6	36,833	-0.02%
2021/09/24	1	58.20	51	58.08	57.80	-50	36,647	-0.14%
2021/09/23	1	57.30	36	57.40	57.50	-35	36,726	-0.10%
2021/09/22	39.1	56.52	19	56.69	56.80	20.1	36,863	0.05%
2021/09/17	4	58.98	10	59.20	58.90	-6	35,916	-0.02%
2021/09/16	0	0.00	6	59.92	59.70	-6	35,754	-0.02%
2021/09/15	0	0.00	3	59.60	59.50	-3	35,725	-0.01%
2021/09/14	10.2	59.89	1	60.00	59.80	9.2	36,050	0.03%
2021/09/13	11.2	59.62	22.1	60.06	59.90	-10.9	35,934	-0.03%
2021/09/10	12	59.17	15	59.05	59.20	-3	36,179	-0.01%
2021/09/09	0	0.00	1	58.40	58.70	-1	36,410	0.00%
2021/09/08	2.1	58.36	22	58.30	58.50	-20	36,458	-0.05%
2021/09/07	0	0.00	2.9	59.24	59.20	-2.9	36,413	-0.01%
2021/09/06	7	59.60	0	0.00	59.20	7	36,440	0.02%
2021/09/03	9	59.39	2	59.85	59.60	7	36,509	0.02%
2021/09/02	2	58.40	0.4	58.40	58.70	1.7	36,261	0.00%
2021/09/01	0.1	59.30	1	59.40	59.20	-1	36,128	0.00%
2021/08/31	13	59.05	33	59.08	59.60	-20	35,983	-0.06%
2021/08/30	1	58.90	13.5	58.98	59.50	-12.5	35,573	-0.04%
2021/08/27	0	0.00	54	56.81	57.70	-54	34,791	-0.16%
2021/08/26	1	56.00	0	0.00	56.00	1	34,212	0.00%
2021/08/25	2	55.70	1	55.90	56.00	1	34,213	0.00%
2021/08/24	1	55.70	29	55.27	55.80	-28	34,194	-0.08%
2021/08/23	27	55.12	15	55.00	55.10	12	34,292	0.03%
2021/08/20	1	53.50	12	53.62	53.70	-11	34,591	-0.03%
2021/08/19	28	53.99	0	0.00	53.80	28	35,416	0.08%
2021/08/18	21	54.20	1	54.20	54.40	20	35,187	0.06%
2021/08/17	1	54.60	5.8	54.57	54.70	-4.8	35,285	-0.01%
2021/08/16	6	54.25	2	54.25	54.30	4	35,474	0.01%
2021/08/13	11	55.08	0	0.00	55.00	11	36,182	0.03%
2021/08/12	2	55.90	16	55.95	56.00	-14	36,421	-0.04%
2021/08/11	7	55.83	86	56.03	56.00	-79	37,296	-0.21%
2021/08/10	52	55.39	0	0.00	54.90	52	37,950	0.14%
2021/08/09	17	55.05	0	0.00	55.20	17	38,888	0.04%
2021/08/05	0.2	55.40	0	0.00	55.20	0.2	40,324	0.00%
2021/08/04	0	0.00	0.1	55.60	55.20	-0.1	42,419	0.00%
2021/08/03	6.3	55.02	2	55.10	55.40	4.3	44,489	0.01%
2021/08/02	3	55.20	29	55.16	55.80	-26	45,914	-0.06%
2021/07/30	10	54.22	1	54.30	54.30	9	46,113	0.02%
2021/07/29	6	54.37	7	54.09	54.80	-1	46,829	0.00%
2021/07/28	17.2	53.77	11.2	53.64	53.80	6	47,764	0.01%
2021/07/27	8	55.11	81	55.18	55.00	-73	47,571	-0.15%
2021/07/26	35	57.44	22	56.38	56.20	13	48,078	0.03%
2021/07/23	22	60.10	16	60.11	60.30	6	47,224	0.01%
2021/07/22	27	60.02	33	59.53	60.10	-6	46,760	-0.01%
2021/07/21	2	57.95	32	58.13	58.30	-30	46,106	-0.07%
2021/07/20	25	58.34	5	57.78	57.90	20	46,010	0.04%
2021/07/19	16	59.59	0	0.00	59.70	16	45,057	0.04%
2021/07/16	2	58.80	39	59.52	59.80	-37	44,842	-0.08%
2021/07/15	2	58.11	30	58.34	58.10	-28	44,376	-0.06%
2021/07/14	14	56.98	14	57.21	57.00	0	44,314	0.00%
2021/07/13	0	0.00	6	56.67	56.10	-6	44,523	-0.01%
2021/07/12	1	56.30	46.4	56.49	55.70	-45.4	44,050	-0.10%
2021/07/09	17.6	53.79	15	53.63	53.80	2.6	43,356	0.01%
2021/07/08	20	54.30	0	0.00	54.40	20	43,206	0.05%
2021/07/07	0	53.90	12	53.97	54.00	-12	43,295	-0.03%
2021/07/06	0.1	54.10	0	0.00	54.10	0.1	43,898	0.00%
2021/07/05	9	54.36	30.7	54.20	54.20	-21.7	44,023	-0.05%
2021/06/30	15	53.80	2	54.05	53.90	13	44,225	0.03%
2021/06/29	6.2	53.57	0	0.00	53.70	6.2	44,258	0.01%
2021/06/28	1	54.20	2	54.30	54.30	-1	44,316	0.00%
2021/06/25	6	54.40	9	54.36	54.30	-3	44,617	-0.01%
2021/06/24	47	53.76	3	53.60	53.80	44	44,881	0.10%
2021/06/23	17	53.87	42	53.61	54.10	-25	45,398	-0.06%
2021/06/22	5	52.64	2	52.50	52.60	3	45,248	0.01%
2021/06/21	10.2	51.92	20	52.90	52.00	-9.8	45,507	-0.02%
2021/06/18	6	53.52	0	0.00	53.60	6	45,701	0.01%
2021/06/17	3	53.93	0	0.00	54.00	3	45,680	0.01%
2021/06/16	1	53.80	2	54.10	54.30	-1	46,507	0.00%
2021/06/15	0	0.00	1	54.40	54.30	-1	46,545	0.00%
2021/06/11	2	54.80	0	0.00	54.50	2	46,897	0.00%
2021/06/10	0	0.00	11	54.61	54.70	-11	46,959	-0.02%
2021/06/09	14.3	54.12	2	53.90	54.30	12.3	47,718	0.03%
2021/06/08	0	0.00	1	54.80	54.80	-1	48,075	0.00%
2021/06/07	1.1	54.62	75	54.69	54.70	-73.9	49,977	-0.15%
2021/06/04	19	54.97	3	54.90	55.00	16	50,528	0.03%
2021/06/03	5	55.82	5	56.50	55.80	0	51,515	0.00%
2021/06/02	1	56.10	28.3	56.04	56.30	-27.3	51,779	-0.05%
2021/06/01	2	55.70	0	0.00	55.80	2	51,618	0.00%
2021/05/31	9	55.82	19	55.99	55.90	-10	51,771	-0.02%
2021/05/28	0	0.00	5.7	55.16	55.50	-5.7	51,748	-0.01%
2021/05/27	7.1	53.45	1	53.90	54.40	6.1	51,388	0.01%
2021/05/26	2	54.00	27	54.12	54.40	-25	51,390	-0.05%
2021/05/25	1	54.10	20	54.20	54.30	-19	52,113	-0.04%
2021/05/24	57	53.68	1	53.80	53.90	56	52,112	0.11%
2021/05/21	83	54.67	12	55.38	54.20	71	52,164	0.14%
2021/05/20	4	53.45	13	53.59	53.30	-9	51,138	-0.02%
2021/05/19	17	54.26	5	54.08	54.30	12	50,805	0.02%
2021/05/18	11	51.18	42	53.40	53.50	-31	50,042	-0.06%
2021/05/17	28.7	48.73	11	48.67	48.65	17.7	49,415	0.04%
2021/05/14	18	52.11	63	51.34	51.50	-45	48,429	-0.09%
2021/05/13	19	51.36	34	50.33	51.10	-15	47,837	-0.03%
2021/05/12	38.1	52.36	62	52.39	52.30	-23.9	46,707	-0.05%
2021/05/11	69	57.23	166	55.89	56.60	-97	44,799	-0.22%	大賣/
2021/05/10	23	56.91	31.5	57.66	58.20	-8.5	42,722	-0.02%
2021/05/07	2	55.00	16.8	55.13	55.10	-14.8	41,585	-0.04%
2021/05/06	38	54.88	5	54.44	54.40	33	41,421	0.08%
2021/05/05	104	53.27	60	54.14	53.60	44	40,596	0.11%	大買/
2021/05/04	6	51.03	33.1	51.66	51.70	-27.1	39,590	-0.07%
2021/05/03	16	53.30	39	53.59	52.60	-23	38,914	-0.06%
2021/04/29	5	52.52	12.5	52.44	52.30	-7.5	38,083	-0.02%
2021/04/28	15	53.26	1	53.00	53.00	14	37,858	0.04%
2021/04/27	6.2	52.80	1	52.70	52.90	5.2	37,854	0.01%
2021/04/26	3	52.10	12	52.00	52.10	-9	37,332	-0.02%
2021/04/23	0	0.00	3	50.80	50.90	-3	37,028	-0.01%
2021/04/22	0	51.30	19	51.28	50.70	-19	37,188	-0.05%
2021/04/21	11	50.80	110.4	50.41	50.90	-99.4	36,739	-0.27%	大賣/
2021/04/20	1	50.70	41.3	51.55	51.40	-40.3	36,446	-0.11%
2021/04/19	5	51.04	25	51.54	51.60	-20	36,139	-0.06%
2021/04/16	32	49.45	5.3	49.57	49.85	26.7	35,728	0.07%
2021/04/15	48	49.56	13.5	49.50	49.80	34.5	36,111	0.10%
2021/04/14	28	48.50	34	48.59	48.55	-6	35,836	-0.02%
2021/04/13	36	49.34	37.1	49.40	49.00	-1.1	35,813	0.00%
2021/04/12	4	48.64	25	48.78	48.80	-21	35,490	-0.06%
2021/04/09	36.3	47.25	34	47.16	47.25	2.3	34,922	0.01%
2021/04/08	10.5	47.62	0	0.00	47.65	10.5	34,974	0.03%
2021/04/07	0	0.00	23	47.92	48.00	-23	35,423	-0.06%
2021/04/06	0	0.00	22	48.14	48.00	-22	35,289	-0.06%
2021/04/01	0	0.00	2	48.00	47.95	-2	35,054	-0.01%
2021/03/31	2.2	47.90	1.3	48.30	47.95	0.9	34,785	0.00%
2021/03/30	2.2	47.66	7	47.96	48.00	-4.8	34,421	-0.01%
2021/03/29	4	47.89	58.3	48.08	48.00	-54.3	34,025	-0.16%
2021/03/26	18	47.63	40	47.52	47.60	-22	33,554	-0.07%
2021/03/25	1.1	47.02	13.4	46.91	46.85	-12.3	32,936	-0.04%
2021/03/24	21.8	46.45	5.1	46.46	46.50	16.7	32,734	0.05%
2021/03/23	36	46.56	8	46.70	46.80	28	32,299	0.09%
2021/03/22	8	45.09	1	45.55	45.60	7	31,355	0.02%
2021/03/19	51	44.90	1	44.85	44.60	50	31,210	0.16%
2021/03/18	5.1	45.84	0	0.00	45.45	5.1	30,492	0.02%
2021/03/17	29	45.81	20	45.75	45.80	9	30,786	0.03%
2021/03/16	11	46.47	0.2	46.35	46.45	10.8	30,652	0.04%
2021/03/15	28	46.68	26.4	46.76	46.70	1.6	30,476	0.01%
2021/03/12	9	45.82	23	45.84	45.90	-14	29,745	-0.05%
2021/03/11	58.2	46.56	63.2	46.19	45.75	-5	29,369	-0.02%
2021/03/10	51	44.56	20.6	44.48	44.55	30.4	27,637	0.11%
2021/03/09	41	43.74	120	44.20	44.30	-79	27,111	-0.29%	大賣/
2021/03/08	6	43.00	10	43.12	42.90	-4	26,040	-0.02%
2021/03/05	6	41.99	8	42.28	42.55	-2	25,732	-0.01%
2021/03/04	5	42.20	2	42.45	42.35	3	26,329	0.01%
2021/03/03	0	0.00	6	42.51	42.55	-6	26,140	-0.02%
2021/03/02	3	42.12	11	42.64	41.90	-8	25,848	-0.03%
2021/02/26	29	42.81	11	43.24	41.95	18	25,574	0.07%
2021/02/25	7	43.53	124	43.55	43.60	-117	24,484	-0.48%	大賣/鉅額交易
2021/02/24	33	42.97	2	42.98	42.65	31	23,685	0.13%
2021/02/23	0	0.00	8	42.36	42.70	-8	23,411	-0.03%
2021/02/22	1	42.30	1	42.05	42.05	0	23,044	0.00%
2021/02/19	1	41.75	5	41.95	41.85	-4	23,212	-0.02%
2021/02/18	30	42.30	7.5	42.29	42.20	22.5	23,510	0.10%
2021/02/17	0	0.00	6	41.53	41.95	-6	23,256	-0.03%
2021/02/05	10	40.55	1.1	40.61	40.60	8.9	22,569	0.04%
2021/02/04	0.2	40.55	1	40.60	40.70	-0.8	22,690	0.00%
2021/02/03	0.7	40.44	0	0.00	40.30	0.7	23,248	0.00%
2021/02/02	1	40.40	3	40.30	40.30	-2	23,781	-0.01%
2021/02/01	2	40.00	1	40.00	39.90	1	23,619	0.00%
2021/01/29	5	39.98	0	0.00	39.90	5	23,454	0.02%
2021/01/28	14	40.11	5	40.23	40.10	9	23,051	0.04%
2021/01/27	5	40.55	0	0.00	40.50	5	22,758	0.02%
2021/01/26	3	40.60	0	0.00	40.50	3	22,636	0.01%
2021/01/22	3	40.60	1	40.70	40.55	2	22,278	0.01%
2021/01/21	3	40.80	25	40.70	40.65	-22	22,163	-0.10%
2021/01/20	1	41.10	10	40.80	40.65	-9	22,023	-0.04%
2021/01/19	0	0.00	1	41.50	41.35	-1	21,456	0.00%
2021/01/18	2.4	41.63	40.1	41.25	41.20	-37.7	21,418	-0.18%
2021/01/15	1	42.00	3	42.05	41.80	-2	21,144	-0.01%
2021/01/14	2	42.30	0	0.00	42.50	2	20,941	0.01%
2021/01/13	2	42.30	1	42.40	42.40	1	20,773	0.00%
2021/01/12	21	42.58	26	42.64	42.30	-5	20,539	-0.02%
2021/01/11	30.1	42.55	1	43.10	42.60	29.1	20,111	0.14%
2021/01/08	5	42.70	9	42.63	42.85	-4	19,630	-0.02%
2021/01/07	0	0.00	6.2	41.93	41.90	-6.2	19,033	-0.03%
2021/01/06	19	41.99	2	41.90	41.55	17	18,772	0.09%
2021/01/05	0	0.00	12	42.03	42.10	-12	18,538	-0.06%
2021/01/04	1.1	41.94	11	42.05	42.05	-9.9	18,450	-0.05%
2020/12/31	0	0.00	4	42.26	42.25	-4	18,361	-0.02%
2020/12/30	5.1	42.08	19.2	42.00	42.20	-14.1	18,042	-0.08%
2020/12/29	21	41.30	13	41.35	41.35	8	17,439	0.05%
2020/12/28	5	41.20	0	0.00	41.30	5	17,426	0.03%
2020/12/25	0	0.00	5	41.13	41.15	-5	17,445	-0.03%
2020/12/24	0	0.00	20.1	41.07	41.00	-20.1	17,480	-0.11%
2020/12/22	2.2	41.38	1	41.15	41.05	1.2	17,563	0.01%
2020/12/21	0	0.00	9	41.52	41.55	-9	17,838	-0.05%
2020/12/17	0	41.30	0	0.00	41.35	0	17,886	0.00%
2020/12/16	0	0.00	12.3	41.31	41.55	-12.3	18,034	-0.07%
2020/12/15	25	40.96	2	41.20	41.10	23	18,107	0.13%
2020/12/14	3	42.05	2	41.70	41.80	1	18,052	0.01%
2020/12/11	7	41.93	17	41.93	41.95	-10	17,874	-0.06%
2020/12/10	0	0.00	12	41.32	41.45	-12	17,252	-0.07%
2020/12/09	14	40.82	25.8	40.74	41.00	-11.8	16,918	-0.07%
2020/12/08	28	40.58	16	40.53	40.95	12	16,800	0.07%
2020/12/07	11	40.69	1	40.90	40.95	10	16,625	0.06%
2020/12/04	7	40.57	0	0.00	40.75	7	16,401	0.04%
2020/12/03	2	40.38	0	0.00	40.30	2	16,082	0.01%
2020/12/02	2	40.55	0	0.00	40.50	2	15,847	0.01%
2020/11/30	31	41.10	0	0.00	40.40	31	15,706	0.20%
2020/11/27	2	41.30	1	41.30	41.35	1	15,118	0.01%
2020/11/26	1	41.45	2	41.60	41.50	-1	15,129	-0.01%
2020/11/25	10	41.70	1.1	41.73	41.45	8.9	15,243	0.06%
2020/11/24	0.1	41.55	8	41.59	41.50	-7.9	15,216	-0.05%
2020/11/23	0	0.00	4	41.59	41.70	-4	15,219	-0.03%
2020/11/20	3	41.07	1	41.30	41.30	2	15,158	0.01%
2020/11/19	11	41.54	0	0.00	41.50	11	15,078	0.07%
2020/11/18	63	41.73	33	41.73	41.80	30	14,889	0.20%
2020/11/17	11	41.21	41	41.30	41.50	-30	14,523	-0.21%
2020/11/16	2	40.80	8	40.83	40.95	-6	14,234	-0.04%
2020/11/13	0	0.00	8	40.45	40.55	-8	14,240	-0.06%
2020/11/12	1	40.40	5	40.61	40.55	-4	14,160	-0.03%
2020/11/11	0	0.00	46.6	40.95	41.25	-46.6	13,958	-0.33%
2020/11/10	0	0.00	30	40.29	40.40	-30	13,287	-0.23%
2020/11/09	10	39.60	2	39.60	39.60	8	12,736	0.06%
2020/11/06	10	39.10	0	0.00	39.30	10	12,766	0.08%
2020/11/05	10	39.20	2	39.15	39.20	8	12,944	0.06%
2020/10/30	11.5	38.44	6	38.33	38.40	5.5	12,953	0.04%
2020/10/29	3.2	38.18	0	0.00	38.15	3.2	12,795	0.03%
2020/10/28	102.1	38.50	0	0.00	38.60	102.1	12,906	0.79%	大買/鉅額交易
2020/10/27	2	38.63	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0.3	39.00	20	38.87	38.95	-19.7	13,285	-0.15%
2020/10/23	16	38.41	0	0.00	38.60	16	13,364	0.12%
2020/10/20	3	38.35	0	0.00	38.45	3	13,633	0.02%
2020/10/16	15	38.20	0	0.00	38.15	15	13,761	0.11%
2020/10/15	16	38.31	0	0.00	38.20	16	13,918	0.11%
2020/10/14	3	38.60	0	0.00	38.60	3	13,826	0.02%
2020/10/13	8	38.65	0	0.00	38.45	8	13,800	0.06%
2020/10/12	1	38.45	0	0.00	38.60	1	13,841	0.01%
2020/10/08	2	38.43	0	0.00	38.45	2	13,875	0.01%
2020/10/07	5	38.67	0	0.00	38.60	5	13,829	0.04%
2020/10/06	5	38.70	0	0.00	38.65	5	13,931	0.04%
2020/09/28	1	38.40	2	38.40	38.55	-1	14,372	-0.01%
2020/09/25	3	38.13	0	0.00	38.10	3	14,579	0.02%
2020/09/24	19	38.13	0	0.00	38.00	19	14,574	0.13%
2020/09/23	10	38.79	2	38.70	39.00	8	14,327	0.06%
2020/09/22	9	38.94	1	38.85	39.00	8	14,432	0.06%
2020/09/21	9	39.39	2	39.30	39.10	7	14,877	0.05%
2020/09/18	9	39.65	0.1	39.70	39.50	8.9	14,881	0.06%
2020/09/17	5	39.80	0	0.00	39.65	5	14,810	0.03%
2020/09/15	0.2	40.10	1	40.05	40.10	-0.8	14,830	-0.01%
2020/09/14	1	40.00	1	40.00	40.10	0	14,989	0.00%
2020/09/11	0	0.00	1	39.90	39.90	-1	15,115	-0.01%
2020/09/10	0	0.00	3	39.67	39.75	-3	15,285	-0.02%
2020/09/09	1	39.40	0	0.00	39.45	1	15,487	0.01%
2020/09/08	1	39.40	1	39.50	39.55	0	15,642	0.00%
2020/09/07	1	39.35	0	0.00	39.35	1	15,853	0.01%
2020/09/04	8	39.39	0	0.00	39.45	8	16,308	0.05%
2020/09/03	0.4	39.85	0	0.00	39.85	0.4	16,380	0.00%
2020/09/02	11	39.57	0	0.00	39.55	11	16,465	0.07%
2020/09/01	3	39.70	0	0.00	39.85	3	16,564	0.02%
2020/08/31	2	39.80	0	0.00	39.85	2	16,599	0.01%
2020/08/27	10	40.05	0	0.00	40.00	10	17,168	0.06%
2020/08/25	1	40.30	3	40.50	40.50	-2	17,329	-0.01%
2020/08/24	5	39.95	0	0.00	39.90	5	17,594	0.03%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	10	39.83	12	39.73	39.80	-2	17,855	-0.01%
2020/08/19	0	0.00	10	40.82	40.55	-10	17,898	-0.06%
2020/08/18	3	40.45	0	0.00	40.60	3	17,722	0.02%
2020/08/17	0	0.00	38	40.51	40.70	-38	17,842	-0.21%
2020/08/14	3	40.25	0	0.00	40.30	3	17,866	0.02%
2020/08/13	0	0.00	8.5	40.60	40.70	-8.5	17,963	-0.05%
2020/08/12	0	0.00	5	40.43	40.45	-5	17,944	-0.03%
2020/08/11	12	40.02	1	40.05	39.95	11	17,791	0.06%
2020/08/10	0.5	40.45	2	40.43	40.45	-1.5	17,663	-0.01%
2020/08/06	1	40.00	9	40.21	40.20	-8	17,597	-0.05%
2020/08/05	8	39.83	1	39.85	39.85	7	17,608	0.04%
2020/08/03	7	39.44	0	0.00	39.25	7	17,735	0.04%
2020/07/31	8	39.66	11	39.70	39.60	-3	17,563	-0.02%
2020/07/30	13	39.86	0.1	40.10	40.10	12.9	17,425	0.07%
2020/07/29	3	39.95	13	40.08	40.10	-10	17,321	-0.06%
2020/07/28	4	39.76	1.2	39.75	39.65	2.8	17,566	0.02%
2020/07/27	7	39.91	3	40.13	39.75	4	17,939	0.02%
2020/07/24	9	40.20	0	0.00	40.10	9	18,009	0.05%
2020/07/23	20	40.47	0	0.00	40.35	20	17,974	0.11%
2020/07/22	16	40.56	0	0.00	40.65	16	18,028	0.09%
2020/07/21	5	40.45	1	40.60	40.40	4	17,927	0.02%
2020/07/17	0.8	40.50	0	0.00	40.50	0.8	17,823	0.00%
2020/07/16	1	40.65	0	0.00	40.55	1	17,975	0.01%
2020/07/15	5	40.65	8	40.76	40.65	-3	17,924	-0.02%
2020/07/14	6	40.69	29	40.70	40.70	-23	18,075	-0.13%
2020/07/13	1	40.55	17	40.78	40.95	-16	18,211	-0.09%
2020/07/10	10	40.40	10	40.40	40.25	0	18,277	0.00%
2020/07/09	13	40.98	0.2	40.60	40.60	12.9	18,417	0.07%
2020/07/08	16	40.85	8	40.80	40.95	8	18,388	0.04%
2020/07/07	2	41.00	1	41.10	40.95	1	18,681	0.01%
2020/07/06	2	41.25	17	41.14	41.25	-15	18,613	-0.08%
2020/07/03	0	0.00	7.1	40.69	40.75	-7.1	18,579	-0.04%
2020/07/02	4.4	40.43	7	40.44	40.30	-2.7	18,729	-0.01%
2020/07/01	8	40.34	13.9	40.36	40.35	-5.9	18,993	-0.03%
2020/06/30	20	41.92	0	0.00	41.85	20	18,782	0.11%
2020/06/29	25	41.91	3	41.93	41.90	22	18,456	0.12%
2020/06/24	20	42.24	0	0.00	42.20	20	18,341	0.11%
2020/06/23	0	0.00	3	42.28	42.30	-3	18,481	-0.02%
2020/06/22	2	42.00	5	42.15	42.10	-3	18,405	-0.02%
2020/06/19	0	0.00	0.2	42.00	42.10	-0.2	18,574	0.00%
2020/06/18	7	41.97	1	42.05	42.15	6	18,626	0.03%
2020/06/17	1	41.90	16	42.18	42.20	-15	18,642	-0.08%
2020/06/16	0	0.00	10	41.96	41.90	-10	19,027	-0.05%
2020/06/15	5.5	40.94	1	41.05	40.90	4.5	19,490	0.02%
2020/06/12	3	40.50	20	40.43	40.70	-17	19,726	-0.09%
2020/06/11	50	41.35	29	41.98	41.00	21	20,145	0.10%
2020/06/10	0	0.00	5	42.30	42.35	-5	20,108	-0.02%
2020/06/09	2	41.95	6	42.00	42.00	-4	20,714	-0.02%
2020/06/08	8	41.90	2	41.83	41.90	6	21,246	0.03%
2020/06/05	2	41.58	4.3	41.52	41.60	-2.3	21,311	-0.01%
2020/06/04	3	41.47	3	41.48	41.55	0	21,536	0.00%
2020/06/03	0	0.00	14	41.22	41.40	-14	21,897	-0.06%
2020/06/02	5	40.35	23	40.35	40.35	-18	21,748	-0.08%
2020/06/01	0	0.00	2	40.38	40.25	-2	21,626	-0.01%
2020/05/29	0	0.00	5	39.88	40.05	-5	21,638	-0.02%
2020/05/28	3	39.63	0	0.00	39.50	3	21,492	0.01%
2020/05/27	1	40.20	15	40.10	40.15	-14	21,928	-0.06%
2020/05/26	6	39.32	30	39.80	39.90	-24	22,372	-0.11%
2020/05/25	10	39.04	0	0.00	39.15	10	22,190	0.05%
2020/05/22	7	39.44	0	0.00	39.25	7	22,264	0.03%
2020/05/21	1	39.70	13.9	39.87	39.95	-12.9	22,347	-0.06%
2020/05/20	3	39.60	13	39.78	39.65	-10	22,296	-0.04%
2020/05/19	1	39.35	7	39.49	39.45	-6	22,238	-0.03%
2020/05/18	5	39.00	0	0.00	39.00	5	22,156	0.02%
2020/05/15	8	38.98	7	39.26	39.05	1	22,160	0.00%
2020/05/14	6	39.24	4	39.30	39.15	2	22,118	0.01%
2020/05/13	4	39.43	0	0.00	39.55	4	22,045	0.02%
2020/05/12	4	39.36	2	39.65	39.60	2	22,039	0.01%
2020/05/11	30	39.72	17	39.78	39.60	13	22,106	0.06%
2020/05/08	23.3	39.25	3	39.45	39.25	20.3	22,176	0.09%
2020/05/07	6	38.88	33	39.16	38.85	-27	22,167	-0.12%
2020/05/06	14	38.73	7	38.82	38.80	7	22,195	0.03%
2020/05/05	1	38.90	3	39.15	38.90	-2	22,223	-0.01%
2020/05/04	43	38.86	11	38.98	38.80	32	22,279	0.14%
2020/04/30	21	39.31	16	39.70	39.90	5	22,046	0.02%
2020/04/29	1	38.75	5	38.65	38.45	-4	21,797	-0.02%
2020/04/28	1	38.00	6	38.09	38.00	-5	21,841	-0.02%
2020/04/27	0	0.00	4	37.85	38.00	-4	22,663	-0.02%
2020/04/24	1	37.05	0	0.00	37.05	1	22,655	0.00%
2020/04/23	2	37.05	0	0.00	37.25	2	22,786	0.01%
2020/04/22	1	36.60	0	0.00	37.20	1	22,804	0.00%
2020/04/21	11	37.55	0	0.00	37.00	11	22,784	0.05%
2020/04/20	2	38.13	0	0.00	38.00	2	22,772	0.01%
2020/04/17	1	38.25	4	38.43	38.20	-3	23,025	-0.01%
2020/04/16	6	37.70	0	0.00	37.80	6	22,915	0.03%
2020/04/15	1	38.10	1	38.30	38.30	0	22,791	0.00%
2020/04/14	1	37.95	1	38.00	38.00	0	22,766	0.00%
2020/04/13	13	37.37	9	37.65	37.40	4	22,579	0.02%
2020/04/10	12	37.58	12	37.54	37.80	0	22,597	0.00%
2020/04/09	1	36.25	25	36.13	36.20	-24	22,305	-0.11%
2020/04/08	0	0.00	30	35.71	35.75	-30	22,189	-0.14%
2020/04/07	13	35.35	0	0.00	35.35	13	21,984	0.06%
2020/04/06	12	35.13	1	35.50	35.05	11	21,787	0.05%
2020/04/01	1	35.30	1	35.55	35.25	0	21,471	0.00%
2020/03/31	21	35.42	10	35.60	35.30	11	21,392	0.05%
2020/03/30	5	35.17	9	35.63	35.80	-4	21,116	-0.02%
2020/03/27	0	0.00	11	35.98	35.80	-11	20,967	-0.05%
2020/03/26	11	35.43	9	35.41	35.25	2	20,711	0.01%
2020/03/25	10	35.24	8	35.66	35.30	2	20,728	0.01%
2020/03/24	5	34.85	7	35.17	34.65	-2	20,552	-0.01%
2020/03/23	18	34.38	0	0.00	34.15	18	20,477	0.09%
2020/03/20	16	35.00	8	35.43	35.10	8	20,413	0.04%
2020/03/19	0	0.00	34.1	33.97	34.00	-34.1	19,997	-0.17%
2020/03/18	12	34.80	6.1	34.77	34.65	5.9	19,782	0.03%
2020/03/17	28	35.00	5	34.95	35.00	23	19,559	0.12%
2020/03/16	12	36.04	7	35.95	35.80	5	19,289	0.03%
2020/03/13	38	36.24	21	36.26	37.00	17	18,926	0.09%
2020/03/12	35	37.84	16	37.71	37.50	19	18,171	0.10%
2020/03/11	23	38.79	1	39.10	38.60	22	17,595	0.13%
2020/03/10	1	38.45	8	39.00	39.00	-7	17,509	-0.04%
2020/03/09	58	38.67	2	38.45	38.55	56	17,666	0.32%
2020/03/06	27	39.61	1	39.55	39.50	26	16,962	0.15%
2020/03/05	1	40.15	5	40.12	40.15	-4	16,604	-0.02%
2020/03/04	3	39.77	0	0.00	39.75	3	16,734	0.02%
2020/03/03	12	39.85	0	0.00	39.80	12	16,625	0.07%
2020/03/02	19	39.24	10	39.40	39.50	9	16,401	0.05%
2020/02/27	17	40.22	8	40.06	40.05	9	16,358	0.06%
2020/02/26	4	40.38	0	0.00	40.65	4	15,944	0.03%
2020/02/25	2	40.60	5.1	40.70	40.70	-3.1	15,823	-0.02%
2020/02/24	13	40.88	0	0.00	40.85	13	15,822	0.08%
2020/02/21	2	41.33	0	0.00	41.30	2	15,705	0.01%
2020/02/19	0	0.00	2	41.73	41.75	-2	15,831	-0.01%
2020/02/18	4	41.28	0	0.00	41.50	4	15,879	0.03%
2020/02/17	1	41.35	1	41.40	41.40	0	15,918	0.00%
2020/02/14	0	0.00	1	41.65	41.65	-1	15,980	-0.01%
2020/02/13	1	41.65	0	0.00	41.60	1	16,248	0.01%
2020/02/12	1	41.95	1	41.90	41.80	0	16,482	0.00%
2020/02/11	1	41.50	3	41.58	41.65	-2	16,604	-0.01%
2020/02/10	0	0.00	0.6	41.00	40.90	-0.6	17,085	0.00%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/06	0	0.00	6	41.34	41.50	-6	18,469	-0.03%
2020/02/05	1	40.70	1	40.80	40.95	0	18,523	0.00%
2020/02/04	3	40.35	1	40.85	40.70	2	18,629	0.01%
2020/02/03	10.3	40.02	5	40.07	40.20	5.3	18,821	0.03%
2020/01/31	8	40.70	0	0.00	40.65	8	18,706	0.04%
2020/01/30	46	40.85	11	40.95	40.60	35	18,516	0.19%
2020/01/20	13	43.09	3	43.08	43.10	10	17,715	0.06%
2020/01/17	1	42.95	9	42.99	43.10	-8	17,677	-0.05%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/15	1	42.75	0	0.00	42.90	1	17,693	0.01%
2020/01/14	3	42.78	5	42.90	42.85	-2	17,768	-0.01%
2020/01/13	0	0.00	2	42.70	42.85	-2	17,602	-0.01%
2020/01/10	32.8	42.01	0	0.00	42.05	32.8	17,528	0.19%
2020/01/09	3	41.95	0	0.00	42.00	3	17,525	0.02%
2020/01/08	5	41.87	0	0.00	41.80	5	17,684	0.03%
2020/01/07	7	42.24	2	42.15	42.20	5	17,626	0.03%
2020/01/06	9.4	42.31	0	0.00	42.25	9.4	17,702	0.05%
2020/01/03	1	42.55	3	42.73	42.80	-2	17,577	-0.01%
2020/01/02	5	42.56	1	42.60	42.55	4	17,567	0.02%
2019/12/31	1	42.55	0.1	42.60	42.55	0.9	17,551	0.01%
2019/12/30	0	0.00	1	42.70	42.70	-1	17,595	-0.01%
2019/12/26	1.5	42.62	0	0.00	42.65	1.5	17,649	0.01%
2019/12/24	0	0.00	0	42.70	42.65	0	17,858	0.00%
2019/12/23	2	42.73	1	42.75	42.80	1	17,963	0.01%
2019/12/20	0.5	42.80	0	0.00	42.80	0.5	17,985	0.00%
2019/12/19	3	42.73	11	42.75	42.70	-8	17,911	-0.04%
2019/12/18	0	0.00	1.1	42.86	43.00	-1.1	17,810	-0.01%
2019/12/17	2	42.80	0	0.00	42.95	2	17,822	0.01%
2019/12/16	5.5	42.88	2	42.95	42.90	3.5	17,741	0.02%
2019/12/13	9	42.83	30	42.82	42.90	-21	17,562	-0.12%
2019/12/12	1	42.50	4	42.60	42.45	-3	17,156	-0.02%
2019/12/11	6	42.20	10	42.16	42.40	-4	16,948	-0.02%
2019/12/10	0	0.00	2	41.65	41.70	-2	16,686	-0.01%
2019/12/09	0.3	41.40	3	41.27	41.30	-2.7	16,725	-0.02%
2019/12/06	7	41.29	1	41.45	41.25	6	16,803	0.04%
2019/12/05	2.7	41.50	5.1	41.45	41.50	-2.4	16,719	-0.01%
2019/12/04	8	41.25	15	41.30	41.30	-7	16,638	-0.04%
2019/12/03	2	41.78	0	0.00	41.75	2	16,293	0.01%
2019/12/02	2.3	41.63	0	0.00	41.65	2.3	16,325	0.01%
2019/11/29	7	41.81	0	0.00	41.70	7	16,305	0.04%
2019/11/28	1	42.45	1	42.40	42.35	0	16,108	0.00%
2019/11/26	2	42.23	4	42.41	42.00	-2	16,257	-0.01%
2019/11/25	10	42.51	1	42.50	42.50	9	15,681	0.06%
2019/11/22	2	42.20	1	42.25	42.40	1	15,745	0.01%
2019/11/21	5	42.02	0	0.00	42.05	5	15,785	0.03%
2019/11/20	0	0.00	4	42.25	42.30	-4	15,725	-0.03%
2019/11/19	0	0.00	1	42.65	42.70	-1	15,676	-0.01%
2019/11/15	0	0.00	2	42.53	42.55	-2	15,615	-0.01%
2019/11/13	3	42.57	0	0.00	42.35	3	16,314	0.02%
2019/11/12	2	43.00	5	43.10	42.80	-3	16,422	-0.02%
2019/11/11	4	42.58	10	42.58	42.25	-6	16,218	-0.04%
2019/11/08	10	42.55	8	42.85	42.70	2	16,126	0.01%
2019/11/07	17	43.04	0	0.00	42.90	17	15,987	0.11%
2019/11/06	17	42.66	19	42.77	43.00	-2	15,346	-0.01%
2019/11/05	1	41.25	6	41.38	41.45	-5	14,376	-0.03%
2019/11/04	0	0.00	2	40.85	40.95	-2	14,252	-0.01%
2019/11/01	4	40.30	0	0.00	40.10	4	14,271	0.03%
2019/10/31	5	40.59	10	40.60	40.30	-5	14,303	-0.03%
2019/10/30	7	40.89	0	0.00	40.85	7	14,093	0.05%
2019/10/29	1.3	41.07	1	41.15	41.15	0.3	14,014	0.00%
2019/10/28	1	41.00	0.1	41.00	41.00	0.9	13,915	0.01%
2019/10/25	0	0.00	5	41.15	41.00	-5	13,828	-0.04%
2019/10/24	11	40.95	10	41.10	41.15	1	13,751	0.01%
2019/10/23	10	41.05	2	41.00	40.95	8	13,685	0.06%
2019/10/22	3	41.42	3	41.47	41.50	0	13,627	0.00%
2019/10/21	0	0.00	10	41.25	41.30	-10	13,518	-0.07%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/17	1	40.85	2	41.20	41.30	-1	13,439	-0.01%
2019/10/16	1	41.05	4	40.91	41.10	-3	13,435	-0.02%
2019/10/15	0	0.00	3	40.62	40.55	-3	13,414	-0.02%
2019/10/14	1	40.65	0	0.00	40.65	1	13,459	0.01%
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/08	0	0.00	1	40.80	40.50	-1	13,540	-0.01%
2019/10/07	3	40.45	2	40.55	40.40	1	13,502	0.01%
2019/10/04	4	40.38	3	40.38	40.60	1	13,625	0.01%
2019/10/03	3.1	40.37	0	0.00	40.30	3.1	13,615	0.02%
2019/10/02	2	40.95	0	0.00	40.90	2	13,633	0.01%
2019/10/01	2	41.08	1	41.40	41.25	1	13,634	0.01%
2019/09/27	2	41.05	1	41.05	40.90	1	13,616	0.01%
2019/09/26	2	41.45	1	41.70	41.20	1	13,673	0.01%
2019/09/25	6	41.29	5	41.35	41.45	1	13,724	0.01%
2019/09/24	0	0.00	3	41.52	41.60	-3	14,042	-0.02%
2019/09/23	4	41.24	0	0.00	41.15	4	14,358	0.03%
2019/09/20	0	0.00	2	41.78	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	16	41.80	41.85	-16	14,570	-0.11%
2019/09/18	0	0.00	7	41.72	41.75	-7	14,537	-0.05%
2019/09/17	1	41.65	8.2	41.59	41.65	-7.2	14,537	-0.05%
2019/09/16	3	41.50	2	41.55	41.55	1	14,558	0.01%
2019/09/12	0	0.00	17	41.50	41.50	-17	14,586	-0.12%
2019/09/11	2	41.48	1	41.30	41.40	1	14,658	0.01%
2019/09/10	0	0.00	6	41.24	41.40	-6	14,594	-0.04%
2019/09/09	2	40.98	1	41.00	40.95	1	14,497	0.01%
2019/09/06	1	40.70	27	40.63	40.80	-26	14,462	-0.18%
2019/09/05	0	0.00	8	40.41	40.50	-8	14,418	-0.06%
2019/09/04	4	40.00	0	0.00	39.95	4	14,295	0.03%
2019/09/03	12	39.88	0	0.00	39.80	12	14,539	0.08%
2019/09/02	1	39.95	5	40.08	39.95	-4	14,675	-0.03%
2019/08/30	1	40.15	5	40.01	40.15	-4	14,765	-0.03%
2019/08/29	5.4	39.51	0	0.00	39.50	5.4	14,673	0.04%
2019/08/28	7	39.88	1	40.00	39.95	6	14,763	0.04%
2019/08/27	1	39.75	8	39.74	39.75	-7	14,766	-0.05%
2019/08/26	4	39.34	1	39.50	39.50	3	14,823	0.02%
2019/08/23	3	39.78	1	39.85	39.85	2	14,870	0.01%
2019/08/22	12	39.58	0	0.00	39.45	12	14,954	0.08%
2019/08/21	8	39.61	1	39.70	39.50	7	16,263	0.04%
2019/08/20	5	39.78	0	0.00	39.70	5	16,260	0.03%
2019/08/19	3	39.83	3	40.03	40.00	0	16,339	0.00%
2019/08/16	11	38.98	12	39.53	39.55	-1	16,312	-0.01%
2019/08/15	16	39.40	1	39.40	39.35	15	15,763	0.10%
2019/08/14	5	39.90	0	0.00	39.75	5	15,935	0.03%
2019/08/13	6	39.87	0	0.00	39.80	6	16,024	0.04%
2019/08/12	3	39.97	3	40.10	40.00	0	16,218	0.00%
2019/08/08	2	39.95	1	40.05	39.95	1	16,545	0.01%
2019/08/07	7	39.74	0	0.00	39.80	7	16,841	0.04%
2019/08/06	9	39.74	2	39.35	39.90	7	17,733	0.04%
2019/08/05	22	40.00	3	40.00	39.95	19	18,089	0.11%
2019/08/02	30	40.03	0	0.00	40.10	30	18,151	0.17%
2019/08/01	4	40.54	5	40.45	40.50	-1	18,301	-0.01%
2019/07/31	1	40.95	35	41.05	40.80	-34	18,319	-0.19%
2019/07/30	1	41.20	0	0.00	41.10	1	18,294	0.01%
2019/07/26	3	41.12	0	0.00	41.15	3	18,848	0.02%
2019/07/25	3	41.18	0	0.00	41.20	3	19,265	0.02%
2019/07/22	0	0.00	2	41.15	41.40	-2	19,369	-0.01%
2019/07/18	5	41.14	6	41.19	41.10	-1	19,312	-0.01%
2019/07/17	22	41.31	1	41.35	41.30	21	19,217	0.11%
2019/07/16	12	41.63	1	41.55	41.55	11	18,975	0.06%
2019/07/15	11	41.77	0	0.00	41.65	11	18,852	0.06%
2019/07/12	13	41.71	5	41.85	41.60	8	18,882	0.04%
2019/07/11	1	42.00	2	42.00	41.95	-1	18,952	-0.01%
2019/07/10	22	42.05	0.1	42.20	42.20	22	19,114	0.11%
2019/07/09	0	0.00	1	41.95	41.85	-1	19,150	-0.01%
2019/07/08	1	41.90	0	0.00	41.95	1	19,251	0.01%
2019/07/05	1	42.25	2	42.35	42.35	-1	19,420	-0.01%
2019/07/04	1	42.35	1	42.75	42.50	0	19,631	0.00%
2019/07/03	38	42.50	5	42.36	42.25	33	19,901	0.17%
2019/07/02	0	0.00	2	42.70	42.65	-2	20,241	-0.01%
2019/07/01	1	42.10	30	42.34	42.70	-29	20,202	-0.14%
2019/06/28	11	43.21	10	43.08	43.00	1	19,887	0.01%
2019/06/27	4	43.10	3	43.12	43.20	1	19,625	0.01%
2019/06/26	0	0.00	4	42.78	42.75	-4	19,534	-0.02%
2019/06/25	3	42.55	4	42.65	42.60	-1	19,924	-0.01%
2019/06/21	0	0.00	9	42.42	42.30	-9	20,370	-0.04%
2019/06/20	2	42.50	0	0.00	42.55	2	20,422	0.01%
2019/06/19	6	42.41	2	42.53	42.55	4	20,644	0.02%
2019/06/18	0	0.00	13	42.07	42.20	-13	20,557	-0.06%
2019/06/17	0	0.00	1	41.80	41.65	-1	20,707	0.00%
2019/06/14	2	41.38	0	0.00	41.30	2	21,035	0.01%
2019/06/13	2	41.50	0	0.00	41.65	2	21,109	0.01%
2019/06/11	5	41.96	34	41.86	42.10	-29	21,226	-0.14%
2019/06/10	8.3	41.12	3	41.38	41.35	5.3	20,962	0.03%
2019/06/06	3	40.82	0	0.00	40.75	3	20,938	0.01%
2019/06/05	2	41.25	0	0.00	41.10	2	20,946	0.01%
2019/06/04	11	41.50	0	0.00	41.45	11	20,924	0.05%
2019/06/03	2	40.83	3	40.93	41.05	-1	20,926	0.00%
2019/05/31	14	40.81	4	40.93	40.80	10	20,935	0.05%
2019/05/30	4	40.38	1	40.45	40.50	3	20,823	0.01%
2019/05/29	1	40.35	1	40.30	40.30	0	21,156	0.00%
2019/05/28	3	40.47	0	0.00	40.35	3	21,292	0.01%
2019/05/27	14	40.58	0	0.00	40.75	14	20,084	0.07%
2019/05/24	24	40.71	0	0.00	40.60	24	20,117	0.12%
2019/05/23	10	40.90	0	0.00	41.00	10	20,017	0.05%
2019/05/22	2	41.00	0	0.00	41.15	2	20,047	0.01%
2019/05/21	10	41.23	11	41.02	41.50	-1	20,045	0.00%
2019/05/20	1	40.25	1	40.20	40.20	0	19,732	0.00%
2019/05/17	33	40.18	0	0.00	40.00	33	19,779	0.17%
2019/05/16	10	40.29	35	40.25	40.00	-25	19,523	-0.13%
2019/05/15	16	41.05	0	0.00	40.95	16	19,277	0.08%
2019/05/14	69	40.53	2	40.50	40.45	67	19,168	0.35%
2019/05/13	32	42.14	25	42.40	41.95	7	18,279	0.04%
2019/05/10	36	43.53	0	0.00	43.20	36	17,969	0.20%
2019/05/09	8	43.71	3	43.55	43.50	5	18,064	0.03%
2019/05/08	2	44.08	0	0.00	44.05	2	17,820	0.01%
2019/05/07	1	44.55	5	44.50	44.35	-4	17,976	-0.02%
2019/05/06	10	44.45	0	0.00	44.50	10	18,096	0.06%
2019/05/03	5	45.32	1	45.40	45.45	4	17,979	0.02%
2019/05/02	12	45.37	6	45.62	45.65	6	17,838	0.03%
2019/04/30	0	0.00	15	44.53	44.70	-15	17,602	-0.09%
2019/04/29	13	44.70	0	0.00	44.60	13	17,665	0.07%
2019/04/26	0	0.00	6	44.40	44.50	-6	17,852	-0.03%
2019/04/25	22	44.50	121	44.50	44.35	-99	18,088	-0.55%	大賣/
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/23	4	44.34	0	0.00	44.35	4	18,909	0.02%
2019/04/22	22	44.49	0	0.00	44.35	22	19,135	0.11%
2019/04/19	1	44.35	16	44.42	44.35	-15	19,298	-0.08%
2019/04/18	5	44.05	4	44.05	44.20	1	19,368	0.01%
2019/04/17	2	44.10	0	0.00	44.10	2	19,526	0.01%
2019/04/16	15	44.05	0	0.00	44.10	15	19,348	0.08%
2019/04/15	2	44.20	20	44.30	44.15	-18	19,302	-0.09%
2019/04/12	8	44.14	2	44.25	44.10	6	19,307	0.03%
2019/04/11	141	44.46	0	0.00	44.15	141	19,349	0.73%	大買/鉅額交易
2019/04/10	5	44.23	0	0.00	44.20	5	19,157	0.03%
2019/04/09	4	44.30	0	0.00	44.30	4	18,921	0.02%
2019/04/08	9	44.41	10	44.30	44.30	-1	18,599	-0.01%
2019/04/03	2	44.90	0	0.00	44.80	2	18,081	0.01%
2019/04/01	22	44.96	4	45.05	44.50	18	18,047	0.10%
2019/03/29	1	44.60	2	44.95	44.95	-1	17,832	-0.01%
2019/03/28	6	44.08	0	0.00	44.00	6	17,709	0.03%
2019/03/27	20	44.61	10	44.60	44.50	10	17,366	0.06%
2019/03/26	4	45.33	0	0.00	45.25	4	17,108	0.02%
2019/03/25	5	45.44	2	45.45	45.40	3	17,067	0.02%
2019/03/22	6	46.22	51	46.30	46.20	-45	16,893	-0.27%
2019/03/21	6	46.64	3	46.68	46.75	3	16,784	0.02%
2019/03/20	1	46.70	9	46.91	46.95	-8	16,780	-0.05%
2019/03/19	1	46.70	3	46.65	46.65	-2	16,896	-0.01%
2019/03/18	0	0.00	3	45.70	45.80	-3	16,574	-0.02%
2019/03/15	0	0.00	1	45.45	45.45	-1	16,518	-0.01%
2019/03/14	4	45.14	0	0.00	45.10	4	16,273	0.02%
2019/03/12	4	44.98	0	0.00	45.00	4	16,479	0.02%
2019/03/11	20	44.45	0	0.00	44.40	20	16,510	0.12%
2019/03/08	0	0.00	2	44.50	44.45	-2	16,503	-0.01%
2019/03/07	0	0.00	1	44.75	44.65	-1	16,730	-0.01%
2019/03/05	1	44.80	0	0.00	44.60	1	17,051	0.01%
2019/03/04	51	44.94	1	44.75	44.90	50	17,057	0.29%
2019/02/27	0	0.00	145	45.26	45.30	-145	16,897	-0.86%	大賣/鉅額交易
2019/02/25	1.6	45.60	5	45.50	45.55	-3.4	16,530	-0.02%
2019/02/22	5	45.20	0	0.00	45.40	5	16,537	0.03%
2019/02/21	2	45.15	2	45.38	45.40	0	16,449	0.00%
2019/02/20	2	45.03	0	0.00	45.15	2	16,347	0.01%
2019/02/19	0	0.00	10	44.65	44.60	-10	16,200	-0.06%
2019/02/18	80	44.52	0	0.00	44.40	80	16,200	0.49%
2019/02/15	5	44.28	1	44.55	44.20	4	15,981	0.03%
2019/02/14	17	44.60	10	44.60	44.55	7	15,903	0.04%
2019/02/13	55	44.33	19	44.22	44.30	36	15,657	0.23%
2019/02/12	4	43.85	0	0.00	43.90	4	15,578	0.03%
2019/02/11	1	43.55	0	0.00	43.55	1	15,524	0.01%
2019/01/30	2	43.63	5	43.65	43.60	-3	15,374	-0.02%
2019/01/29	13	43.65	12	43.87	43.90	1	15,060	0.01%
2019/01/28	22	43.50	0	0.00	43.80	22	14,887	0.15%
2019/01/25	4	43.58	0	0.00	43.50	4	14,644	0.03%
2019/01/24	17	43.69	0	0.00	43.55	17	14,477	0.12%
2019/01/23	6	43.84	0	0.00	43.75	6	14,456	0.04%
2019/01/22	5	43.95	1	44.20	44.20	4	14,399	0.03%
2019/01/21	6	43.84	0	0.00	43.80	6	14,376	0.04%
2019/01/18	13	43.52	0	0.00	43.50	13	14,615	0.09%
2019/01/17	0	0.00	5	43.88	43.80	-5	14,497	-0.03%
2019/01/16	8	43.44	0	0.00	43.60	8	14,322	0.06%
2019/01/15	33	43.90	0	0.00	43.75	33	14,030	0.24%
2019/01/14	10.7	44.57	0	0.00	44.40	10.7	13,493	0.08%
2019/01/10	0	0.00	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	5	46.00	0	0.00	45.95	5	13,385	0.04%
2019/01/07	0	0.00	1	45.50	45.20	-1	13,425	-0.01%
2019/01/04	19	44.57	0	0.00	44.55	19	13,467	0.14%
2019/01/03	5	45.57	0	0.00	45.15	5	13,852	0.04%
2019/01/02	6	46.81	0	0.00	45.90	6	13,837	0.04%
2018/12/27	0	0.00	5	46.56	46.70	-5	14,054	-0.04%
2018/12/26	8	46.06	1	46.10	46.00	7	14,215	0.05%
2018/12/25	6	46.00	5	46.00	46.00	1	14,341	0.01%
2018/12/24	6	46.43	2	46.63	46.50	4	14,365	0.03%
2018/12/19	5	46.92	1	47.15	47.25	4	14,318	0.03%
2018/12/18	1	47.40	0	0.00	47.20	1	14,270	0.01%
2018/12/17	2	47.60	0	0.00	47.70	2	14,372	0.01%
2018/12/14	6	47.66	0	0.00	47.55	6	14,530	0.04%
2018/12/13	2	48.00	3	47.97	48.25	-1	14,376	-0.01%
2018/12/12	14	47.33	2	47.65	47.50	12	14,310	0.08%
2018/12/11	4	47.51	0	0.00	47.60	4	13,953	0.03%
2018/12/10	1	47.70	0	0.00	47.60	1	13,959	0.01%
2018/12/06	1	48.05	0	0.00	48.25	1	14,017	0.01%
2018/12/05	5	48.33	4	48.46	48.40	1	14,099	0.01%
2018/12/04	3	48.65	3	48.75	48.95	0	14,067	0.00%
2018/12/03	0	0.00	4	49.13	49.10	-4	13,952	-0.03%
2018/11/30	10	48.65	8	48.73	48.55	2	13,946	0.01%
2018/11/29	5	48.66	0	0.00	48.55	5	13,686	0.04%
2018/11/28	8	48.79	3	48.70	48.80	5	13,485	0.04%
2018/11/27	18	49.07	0	0.00	49.05	18	13,178	0.14%
2018/11/26	3	49.60	0	0.00	49.55	3	13,145	0.02%
2018/11/21	2	50.05	0	0.00	50.20	2	12,886	0.02%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/09	4	50.30	10	50.30	51.00	-6	13,173	-0.05%
2018/11/08	0	0.00	6	50.90	50.90	-6	13,006	-0.05%
2018/11/01	11	48.50	0	0.00	48.75	11	12,752	0.09%
2018/10/31	0	0.00	1	48.75	49.00	-1	12,645	-0.01%
2018/10/30	0	0.00	200.5	48.15	48.35	-200.5	12,477	-1.61%	大賣/鉅額交易
2018/10/29	5	47.06	0	0.00	47.50	5	12,456	0.04%
2018/10/26	16.5	47.60	0	0.00	47.40	16.5	12,309	0.13%
2018/10/25	4	48.74	0	0.00	48.70	4	11,924	0.03%
2018/10/24	2	49.05	5	49.60	49.75	-3	11,850	-0.03%
2018/10/23	1	49.65	0	0.00	49.30	1	11,784	0.01%
2018/10/19	4	49.38	0	0.00	50.30	4	11,770	0.03%
2018/10/17	1	50.00	10	50.00	50.00	-9	11,627	-0.08%
2018/10/16	2	50.00	0	0.00	50.40	2	11,549	0.02%
2018/10/15	1	49.85	1	50.00	50.00	0	11,464	0.00%
2018/10/12	16	49.53	0	0.00	50.60	16	11,252	0.14%
2018/10/11	17	50.41	0	0.00	50.10	17	11,086	0.15%
2018/10/09	2	52.80	5	52.46	52.40	-3	10,544	-0.03%
2018/10/08	0	0.00	5	51.80	51.90	-5	10,391	-0.05%
2018/10/05	2	51.00	10	51.20	51.20	-8	10,408	-0.08%
2018/10/04	2	51.80	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%
2018/10/02	0	0.00	1	52.50	52.30	-1	10,269	-0.01%
2018/10/01	1	52.90	0	0.00	52.90	1	10,328	0.01%
2018/09/28	1	52.60	3	53.03	52.50	-2	10,506	-0.02%
2018/09/27	11	52.58	2	52.75	52.80	9	10,592	0.09%
2018/09/26	4	52.43	0	0.00	53.00	4	10,649	0.04%
2018/09/25	1	52.90	5	52.88	52.80	-4	10,913	-0.04%
2018/09/21	1	52.40	14	52.82	52.90	-13	10,960	-0.12%
2018/09/20	0	0.00	2	52.00	52.20	-2	10,889	-0.02%
2018/09/14	6	50.80	0	0.00	51.20	6	11,480	0.05%
2018/09/13	11	50.57	0	0.00	50.50	11	11,666	0.09%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	14	50.42	0	0.00	50.50	14	12,101	0.12%
2018/09/10	11	50.75	0	0.00	50.90	11	12,298	0.09%
2018/09/06	4	51.45	0	0.00	51.50	4	12,810	0.03%
2018/09/05	4	51.83	0	0.00	51.80	4	12,909	0.03%
2018/09/04	0	0.00	3.2	52.48	52.20	-3.2	13,047	-0.02%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/30	2	52.35	0	0.00	52.20	2	13,321	0.02%
2018/08/24	0	0.00	14	52.63	52.80	-14	13,597	-0.10%
2018/08/23	1	52.10	14	52.29	52.50	-13	13,990	-0.09%
2018/08/22	0	0.00	4	52.00	52.10	-4	14,303	-0.03%
2018/08/17	1	51.70	1	51.70	51.80	0	14,160	0.00%
2018/08/16	11	51.47	0	0.00	51.50	11	14,206	0.08%
2018/08/15	0	0.00	0.1	51.90	51.90	-0.1	14,205	0.00%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	15	52.21	0	0.00	52.00	15	14,288	0.10%
2018/08/10	1	53.10	0	0.00	53.00	1	14,353	0.01%
2018/08/09	2	52.50	1	53.10	52.70	1	14,473	0.01%
2018/08/08	0	0.00	6	53.05	53.00	-6	14,644	-0.04%
2018/08/06	0	0.00	6	52.88	53.00	-6	14,992	-0.04%
2018/08/03	0	0.00	12	52.69	52.80	-12	15,364	-0.08%
2018/08/01	0	0.00	6	52.67	52.50	-6	15,569	-0.04%
2018/07/31	0	0.00	11	52.55	52.70	-11	15,740	-0.07%
2018/07/27	0	0.00	6	52.20	52.40	-6	15,788	-0.04%
2018/07/25	0	0.00	3	52.00	52.10	-3	15,854	-0.02%
2018/07/23	0	0.00	1	52.50	52.30	-1	15,984	-0.01%
2018/07/19	2	52.20	0	0.00	52.40	2	16,458	0.01%
2018/07/18	0	0.00	3.2	52.66	52.70	-3.2	16,494	-0.02%
2018/07/17	0	0.00	5	52.40	52.20	-5	16,502	-0.03%
2018/07/13	0.1	52.20	0	0.00	52.20	0.1	16,748	0.00%
2018/07/12	0	0.00	6	51.78	52.10	-6	16,800	-0.04%
2018/07/11	3	51.00	0	0.00	51.20	3	16,811	0.02%
2018/07/10	7	51.53	0	0.00	51.80	7	16,672	0.04%
2018/07/09	2	51.10	10	51.45	51.70	-8	16,654	-0.05%
2018/07/06	20	50.73	5	50.92	51.00	15	16,592	0.09%
2018/07/05	6	51.18	2	51.20	51.40	4	16,507	0.02%
2018/07/04	10	51.66	2	51.50	51.90	8	16,616	0.05%
2018/07/03	19	52.49	0.2	52.10	52.10	18.8	16,535	0.11%
2018/07/02	0	0.00	0.2	53.20	53.20	-0.2	16,295	0.00%
2018/06/29	0	0.00	6	53.15	53.80	-6	16,159	-0.04%
2018/06/28	0.1	52.90	4	52.98	53.00	-3.9	15,945	-0.02%
2018/06/27	3	53.20	7	52.81	52.80	-4	15,878	-0.03%
2018/06/26	5	53.00	19	53.33	53.00	-14	15,760	-0.09%
2018/06/25	13	55.74	2	55.70	55.60	11	15,534	0.07%
2018/06/22	14	55.76	3	56.10	56.00	11	15,240	0.07%
2018/06/21	0	0.00	29	56.05	55.90	-29	15,020	-0.19%
2018/06/20	10	55.80	20	55.32	55.50	-10	14,998	-0.07%
2018/06/19	2	54.30	2	54.70	55.00	0	14,863	0.00%
2018/06/15	0	0.00	1	55.30	55.30	-1	14,466	-0.01%
2018/06/14	14	55.06	0	0.00	54.50	14	14,169	0.10%
2018/06/13	1	55.50	3	55.67	55.50	-2	13,920	-0.01%
2018/06/12	1	55.30	5	55.50	55.10	-4	14,001	-0.03%
2018/06/11	0	0.00	0	55.20	55.40	0	13,851	0.00%
2018/06/08	7	55.17	0	0.00	55.00	7	13,857	0.05%
2018/06/07	3	55.00	1	55.10	55.00	2	13,947	0.01%
2018/06/06	0	0.00	2	54.75	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	16	54.29	54.30	-16	14,065	-0.11%
2018/06/04	2	53.60	1	53.70	54.00	1	14,053	0.01%
2018/06/01	5	53.10	0	0.00	53.50	5	14,024	0.04%
2018/05/31	0	0.00	15	53.45	53.60	-15	13,998	-0.11%
2018/05/30	48	53.04	0	0.00	52.90	48	13,666	0.35%
2018/05/29	1	53.90	0	0.00	54.10	1	13,502	0.01%
2018/05/28	6	53.92	0	0.00	54.10	6	13,620	0.04%
2018/05/25	3	54.03	0	0.00	53.90	3	13,719	0.02%
2018/05/24	3	54.23	0	0.00	54.20	3	13,715	0.02%
2018/05/22	0	0.00	5	54.80	54.70	-5	13,826	-0.04%
2018/05/21	1	54.60	2	55.00	55.00	-1	14,054	-0.01%
2018/05/18	5.4	54.55	1	54.70	54.40	4.4	14,155	0.03%
2018/05/17	1	54.80	19	55.20	54.90	-18	14,267	-0.13%
2018/05/15	24	54.56	1	54.70	54.00	23	14,402	0.16%
2018/05/14	0	0.00	2	54.95	55.00	-2	14,737	-0.01%
2018/05/11	0	0.00	11	53.99	54.60	-11	14,736	-0.07%
2018/05/09	0	0.00	2	53.70	53.60	-2	14,315	-0.01%
2018/05/08	0	0.00	5	53.26	53.50	-5	14,373	-0.03%
2018/05/07	0	0.00	1	53.10	53.00	-1	14,283	-0.01%
2018/05/04	3	52.73	2	52.90	52.80	1	14,309	0.01%
2018/05/03	1	52.90	2	53.10	52.90	-1	14,504	-0.01%
2018/05/02	8	53.24	0.1	53.30	53.50	7.9	14,600	0.05%
2018/04/30	1	53.80	1	53.80	53.50	0	14,691	0.00%
2018/04/27	0.2	53.30	1	53.50	53.50	-0.8	14,774	-0.01%
2018/04/26	0	0.00	9	52.34	52.80	-9	14,749	-0.06%
2018/04/25	14	51.84	3	52.17	52.20	11	14,567	0.08%
2018/04/24	1	52.80	4	52.60	52.50	-3	14,412	-0.02%
2018/04/20	4	52.30	0	0.00	52.50	4	14,625	0.03%
2018/04/19	1	52.20	4	52.80	52.90	-3	14,867	-0.02%
2018/04/16	4	52.50	0	0.00	52.50	4	15,033	0.03%
2018/04/13	0.3	52.80	0	0.00	52.80	0.3	15,106	0.00%
2018/04/12	0	0.00	2	53.65	53.30	-2	15,314	-0.01%
2018/04/11	2	53.30	1	53.30	53.30	1	15,513	0.01%
2018/04/10	0	0.00	4	53.23	53.00	-4	15,594	-0.03%
2018/04/09	0	0.00	3	53.00	53.00	-3	15,704	-0.02%
2018/04/03	1	52.10	0	0.00	52.00	1	15,783	0.01%
2018/04/02	2	52.50	0	0.00	52.50	2	15,886	0.01%
2018/03/31	0.1	52.40	1	52.60	52.50	-0.9	15,982	-0.01%
2018/03/29	3	52.40	1	51.80	51.80	2	16,036	0.01%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	1	53.30	2	53.15	53.30	-1	16,044	-0.01%
2018/03/23	6	52.47	0	0.00	52.20	6	16,204	0.04%
2018/03/22	2	53.60	6	53.80	53.40	-4	16,228	-0.02%
2018/03/21	0	0.00	8	53.61	53.40	-8	16,072	-0.05%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/16	2	53.30	2	53.80	53.40	0	16,593	0.00%
2018/03/13	2	54.20	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	7	54.00	54.50	-7	16,673	-0.04%
2018/03/09	3	52.17	0	0.00	52.00	3	16,714	0.02%
2018/03/06	0.4	52.80	0	0.00	52.80	0.4	18,836	0.00%
2018/03/05	8	52.89	0	0.00	52.60	8	19,210	0.04%
2018/03/02	8	53.23	6	53.20	53.30	2	19,274	0.01%
2018/03/01	3	53.60	2	54.00	53.90	1	19,367	0.01%
2018/02/23	0	0.00	3	54.50	54.70	-3	19,762	-0.02%
2018/02/22	5	53.30	4	53.93	54.20	1	20,668	0.00%
2018/02/21	0	0.00	10	54.07	54.00	-10	21,958	-0.05%
2018/02/12	5.4	53.18	7.2	53.67	53.00	-1.7	22,058	-0.01%
2018/02/09	9	52.50	0	0.00	52.80	9	21,999	0.04%
2018/02/07	2	52.40	1	52.50	52.70	1	21,929	0.00%
2018/02/06	1.3	50.85	313	51.18	50.80	-311.7	21,788	-1.43%	大賣/鉅額交易
2018/02/05	5	53.70	0	0.00	54.10	5	21,376	0.02%
2018/02/01	0	0.00	2	55.10	54.80	-2	21,287	-0.01%
2018/01/31	1	53.80	2	54.60	54.60	-1	21,223	0.00%
2018/01/30	0	0.00	1	54.50	54.40	-1	21,082	0.00%
2018/01/29	0	0.00	3	54.70	55.20	-3	21,006	-0.01%
2018/01/26	2	54.75	6.8	54.70	54.70	-4.8	20,866	-0.02%
2018/01/24	1	55.20	0	0.00	55.70	1	20,570	0.00%
2018/01/22	0	0.00	0.2	55.30	55.60	-0.2	20,628	0.00%
2018/01/19	0	0.00	1	56.10	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	1	56.30	55.90	-1	20,836	0.00%
2018/01/15	150	56.40	1	56.50	56.50	149	20,518	0.73%	大買/鉅額交易
2018/01/11	0	0.00	1	55.30	55.40	-1	20,202	0.00%
2018/01/10	1	55.80	25	56.25	55.60	-24	20,285	-0.12%
2018/01/09	2	55.40	12	55.78	55.80	-10	20,010	-0.05%
2018/01/08	7	55.31	12	55.66	55.70	-5	20,036	-0.02%
2018/01/05	200	55.30	14	55.36	55.70	186	19,793	0.94%	大買/鉅額交易
2018/01/04	0.9	55.10	0.2	55.10	55.40	0.8	19,585	0.00%
2018/01/03	0	0.00	9.4	54.93	55.20	-9.4	19,635	-0.05%
2018/01/02	0	0.00	2	54.15	54.20	-2	19,235	-0.01%