國泰金 (2882)-華南永昌-民權券商分點個股進出

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
68.4
漲跌
▼0.2
漲幅
-0.29%
成交量
19,988張
產業
上市金融類股
2602人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－華南永昌-民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/11	0	0.00	1	68.80	68.40	-1	23,310	0.00%
2024/12/10	0	0.00	0	68.50	68.60	0	23,290	0.00%
2024/12/09	1	69.00	5	69.20	69.20	-4	23,395	-0.02%
2024/12/06	0	0.00	0.1	68.75	68.70	-0.1	23,586	0.00%
2024/12/05	0	0.00	2	69.10	69.20	-2	23,825	-0.01%
2024/12/04	0	0.00	2	68.80	69.00	-2	24,121	-0.01%
2024/12/03	0	0.00	6.1	68.37	68.90	-6.1	24,468	-0.02%
2024/12/02	0	0.00	5	67.22	67.60	-5	24,243	-0.02%
2024/11/29	3	65.47	2	65.45	65.70	1	24,434	0.00%
2024/11/28	2	66.45	0	0.00	66.30	2	24,550	0.01%
2024/11/27	1	66.90	0	0.00	66.50	1	24,579	0.00%
2024/11/26	1	66.60	0	0.00	67.40	1	24,594	0.00%
2024/11/25	0	0.00	1.2	67.87	67.30	-1.2	24,746	0.00%
2024/11/22	3	66.80	3.7	66.74	66.80	-0.7	24,744	0.00%
2024/11/21	5.7	66.58	0	0.00	66.60	5.7	24,579	0.02%
2024/11/20	0	0.00	1	67.10	67.40	-1	24,346	0.00%
2024/11/15	1	67.10	0	67.80	66.90	1	24,123	0.00%
2024/11/14	3	66.40	0	0.00	66.20	3	24,318	0.01%
2024/11/13	3.3	66.71	11	66.71	66.80	-7.7	24,201	-0.03%
2024/11/12	9	67.61	0	0.00	67.50	9	24,046	0.04%
2024/11/11	3	68.53	10.1	68.62	68.70	-7.1	23,709	-0.03%
2024/11/08	0	0.00	10.1	70.10	69.50	-10.1	23,829	-0.04%
2024/11/07	5	69.70	0	0.00	69.80	5	24,388	0.02%
2024/11/06	0	0.00	1.3	69.18	69.10	-1.3	24,339	-0.01%
2024/11/05	6.2	69.02	0	0.00	69.80	6.2	24,824	0.03%
2024/11/04	20	69.23	2	69.40	69.60	18	25,413	0.07%
2024/10/29	3	68.17	0	0.00	68.50	3	26,282	0.01%
2024/10/28	0	0.00	6	69.33	69.30	-6	26,235	-0.02%
2024/10/25	0	0.00	1	68.50	69.00	-1	26,227	0.00%
2024/10/23	1	68.80	0	0.00	69.20	1	26,893	0.00%
2024/10/22	2	68.00	9	68.20	69.30	-7	26,964	-0.03%
2024/10/21	2	68.65	0.5	68.30	68.30	1.5	27,316	0.01%
2024/10/18	0	0.00	13.2	69.50	69.80	-13.2	27,546	-0.05%
2024/10/16	2	67.70	0	0.00	67.80	2	28,065	0.01%
2024/10/15	9	68.51	0	0.00	68.80	9	28,259	0.03%
2024/10/09	10	67.70	0	0.00	67.80	10	29,686	0.03%
2024/10/08	5	67.80	0	0.00	67.70	5	30,167	0.02%
2024/10/07	0	0.00	1	67.90	68.00	-1	30,502	0.00%
2024/09/30	0.1	66.80	0	0.00	66.50	0.1	31,642	0.00%
2024/09/27	12	68.70	3	68.40	67.50	9	32,531	0.03%
2024/09/26	3	68.23	16	68.21	68.30	-13	32,345	-0.04%
2024/09/25	12	66.72	23.2	66.86	67.10	-11.2	32,742	-0.03%
2024/09/24	0	0.00	24.8	66.14	66.30	-24.8	33,013	-0.08%
2024/09/23	10	64.90	3	65.00	65.40	7	33,078	0.02%
2024/09/20	0	0.00	6	64.83	64.70	-6	33,368	-0.02%
2024/09/19	0	0.00	3	64.43	64.80	-3	33,208	-0.01%
2024/09/16	0.1	62.80	0	0.00	63.10	0.1	33,602	0.00%
2024/09/13	0	0.00	1	63.60	63.20	-1	34,168	0.00%
2024/09/12	0	0.00	0.1	62.60	62.90	-0.1	34,410	0.00%
2024/09/10	0	0.00	1	63.30	62.60	-1	34,570	0.00%
2024/09/09	3.2	61.68	1	62.60	62.50	2.2	34,634	0.01%
2024/09/06	0	0.00	3	63.13	63.50	-3	34,688	-0.01%
2024/09/05	1	61.90	2.1	62.57	62.40	-1.1	34,790	0.00%
2024/09/04	2.2	61.04	0.2	61.90	61.60	2	35,122	0.01%
2024/09/03	1	64.10	0	0.00	63.70	1	34,982	0.00%
2024/09/02	0.2	64.65	6	64.75	64.70	-5.8	35,440	-0.02%
2024/08/29	0	0.00	0.1	63.10	63.10	-0.1	34,965	0.00%
2024/08/28	0	0.00	5	63.20	63.50	-5	35,037	-0.01%
2024/08/27	0	0.00	0.5	63.00	63.10	-0.5	35,592	0.00%
2024/08/26	0	0.00	5.2	63.81	63.90	-5.2	35,737	-0.01%
2024/08/22	0	0.00	1	61.20	61.40	-1	36,129	0.00%
2024/08/21	0	0.00	1	61.50	61.90	-1	36,240	0.00%
2024/08/20	1.3	61.16	1	61.20	61.70	0.3	36,204	0.00%
2024/08/19	0	0.00	2	62.85	62.30	-2	36,303	-0.01%
2024/08/16	1	63.00	4.2	62.95	63.00	-3.2	36,294	-0.01%
2024/08/15	2	62.39	0	0.00	61.60	2	36,204	0.01%
2024/08/14	0	62.00	4.1	62.14	61.90	-4.1	36,250	-0.01%
2024/08/13	1	61.00	2	61.30	61.30	-1	36,302	0.00%
2024/08/12	3	60.93	0	0.00	61.00	3	36,958	0.01%
2024/08/09	2	60.40	1	61.00	60.50	1	37,786	0.00%
2024/08/07	0	0.00	5	56.70	58.60	-5	38,115	-0.01%
2024/08/06	3.1	54.89	2	56.65	56.10	1.1	39,274	0.00%
2024/08/05	2.1	57.07	11	56.55	55.60	-9	39,111	-0.02%
2024/08/02	2	60.90	0	0.00	61.30	2	38,224	0.01%
2024/08/01	1	62.60	0.3	62.70	62.80	0.7	38,033	0.00%
2024/07/31	0	0.00	1	62.30	62.40	-1	38,121	0.00%
2024/07/30	1.3	61.13	0	0.00	61.70	1.3	38,061	0.00%
2024/07/29	1	62.30	4	62.50	62.70	-3	38,090	-0.01%
2024/07/26	2.3	60.86	0	0.00	61.50	2.3	38,182	0.01%
2024/07/23	0.5	61.40	2	61.10	61.50	-1.5	38,469	0.00%
2024/07/22	4	60.28	2	60.00	60.00	2	38,329	0.01%
2024/07/19	4	62.85	4	62.55	62.60	0	37,857	0.00%
2024/07/18	14	64.20	7	63.66	64.20	7	37,382	0.02%
2024/07/17	3	64.80	0	0.00	65.30	3	36,835	0.01%
2024/07/16	0	0.00	3	65.60	65.40	-3	36,552	-0.01%
2024/07/15	4	64.35	1	64.40	65.00	3	36,512	0.01%
2024/07/12	1	65.90	2	65.25	65.70	-1	36,287	0.00%
2024/07/11	5	65.50	4	65.80	65.50	1	35,940	0.00%
2024/07/10	1	63.10	0	0.00	63.60	1	35,266	0.00%
2024/07/09	0.2	61.50	2.5	62.72	62.10	-2.3	34,893	-0.01%
2024/07/05	1	60.90	5	61.16	61.30	-4	34,651	-0.01%
2024/07/04	1	60.90	0	0.00	60.70	1	34,497	0.00%
2024/07/03	5	61.40	11	61.06	61.50	-6	34,232	-0.02%
2024/07/02	4	57.80	8	58.30	58.20	-4	33,097	-0.01%
2024/07/01	2	57.40	2	57.70	58.10	0	33,019	0.00%
2024/06/28	3	58.90	0	0.00	59.00	3	32,062	0.01%
2024/06/27	5	58.90	4	58.55	59.10	1	31,576	0.00%
2024/06/26	2	59.55	0.6	59.10	59.50	1.4	31,070	0.00%
2024/06/25	0	0.00	0.6	60.30	60.50	-0.6	30,648	0.00%
2024/06/24	1	59.80	7	60.14	60.30	-6	30,315	-0.02%
2024/06/21	0	0.00	9	60.01	60.10	-9	30,135	-0.03%
2024/06/20	0	0.00	2	59.90	60.10	-2	29,779	-0.01%
2024/06/19	1	58.30	1	59.00	59.00	0	29,664	0.00%
2024/06/18	0	0.00	0.1	58.27	58.90	-0.1	29,908	0.00%
2024/06/17	1	57.40	0	0.00	57.50	1	29,757	0.00%
2024/06/14	1.5	57.83	0	0.00	58.20	1.5	29,773	0.01%
2024/06/13	5	58.12	0.1	58.50	58.10	5	29,821	0.02%
2024/06/12	3	57.90	0	0.00	57.90	3	30,391	0.01%
2024/06/11	3	58.67	21	59.04	58.70	-18	31,116	-0.06%
2024/06/07	0	0.00	1	58.20	58.20	-1	30,880	0.00%
2024/06/06	2	57.00	4.9	57.33	57.50	-2.9	31,074	-0.01%
2024/06/05	3	56.50	0	0.00	56.50	3	31,223	0.01%
2024/06/03	0	0.00	1.1	56.50	56.70	-1.1	31,675	0.00%
2024/05/30	0.4	55.95	0	0.00	55.60	0.4	31,098	0.00%
2024/05/29	3.2	55.98	2	56.30	55.60	1.2	30,827	0.00%
2024/05/28	0	0.00	3	56.27	56.80	-3	30,409	-0.01%
2024/05/27	1.2	55.52	1	55.90	55.60	0.2	30,154	0.00%
2024/05/24	2	54.90	1	54.60	54.90	1	30,085	0.00%
2024/05/23	1	54.60	0	0.00	54.80	1	30,107	0.00%
2024/05/22	1	55.60	0	0.00	56.00	1	29,852	0.00%
2024/05/21	2	55.35	3.1	55.17	55.40	-1.1	29,708	0.00%
2024/05/20	2	56.00	1	56.80	56.00	1	29,367	0.00%
2024/05/16	10	56.73	2	56.95	56.40	8	29,050	0.03%
2024/05/15	1	56.10	5.5	56.69	56.60	-4.5	28,227	-0.02%
2024/05/14	0	0.00	1	54.40	54.30	-1	27,245	0.00%
2024/05/13	1.1	55.18	0.2	55.00	55.10	0.9	26,962	0.00%
2024/05/10	1	54.00	14.2	54.40	55.50	-13.2	26,191	-0.05%
2024/05/09	0	0.00	17.7	51.84	51.70	-17.7	24,534	-0.07%
2024/05/07	0	0.00	2	51.00	50.90	-2	24,147	-0.01%
2024/05/06	0	0.00	57	50.89	50.90	-57	24,031	-0.24%
2024/05/02	1	50.20	8	50.50	50.30	-7	23,703	-0.03%
2024/04/30	5	51.10	11.1	50.94	50.50	-6.1	23,517	-0.03%
2024/04/29	1	50.50	27.1	50.21	50.80	-26.1	23,098	-0.11%
2024/04/26	0.5	48.60	2	49.00	48.90	-1.5	22,340	-0.01%
2024/04/25	50.1	48.51	0	0.00	48.55	50.1	22,428	0.22%
2024/04/24	0	0.00	5	49.36	49.25	-5	22,385	-0.02%
2024/04/23	1.1	48.80	0	0.00	48.75	1.1	22,603	0.00%
2024/04/22	2	48.08	67	48.14	48.40	-65	22,828	-0.28%
2024/04/19	21.1	47.61	2	47.53	47.45	19.1	22,753	0.08%
2024/04/18	0	0.00	1	48.30	48.45	-1	22,431	0.00%
2024/04/17	3	47.77	3	48.05	47.90	0	22,340	0.00%
2024/04/16	30.1	47.88	23	48.19	47.85	7.1	22,176	0.03%
2024/04/15	2	48.60	2.9	48.98	48.95	-0.9	21,808	0.00%
2024/04/12	6	49.04	25	49.20	49.05	-19	21,657	-0.09%
2024/04/11	10	49.48	8	49.48	49.70	2	21,353	0.01%
2024/04/10	5	48.88	0	0.00	48.75	5	20,845	0.02%
2024/04/09	0	0.00	22	49.33	49.45	-22	20,642	-0.11%
2024/04/08	1	48.25	1	48.45	48.35	0	20,144	0.00%
2024/04/03	1.1	48.25	0	0.00	48.05	1.1	20,142	0.01%
2024/04/02	2	48.75	0	0.00	48.95	2	20,059	0.01%
2024/04/01	3	48.75	6.8	48.96	48.95	-3.8	20,092	-0.02%
2024/03/29	26	48.59	1	48.40	48.65	25	19,929	0.13%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/27	3	48.08	11	48.16	48.20	-8	19,792	-0.04%
2024/03/26	0.1	48.20	1	48.30	48.35	-0.9	19,800	0.00%
2024/03/25	1	47.95	0	0.00	48.10	1	19,822	0.01%
2024/03/22	1.3	48.46	1	48.90	48.55	0.3	19,755	0.00%
2024/03/21	5	48.50	12	48.41	48.55	-7	19,329	-0.04%
2024/03/20	1	47.50	0	0.00	47.50	1	19,083	0.01%
2024/03/19	4	47.29	3	47.57	47.75	1	19,384	0.01%
2024/03/18	12	47.75	4	47.75	47.55	8	19,301	0.04%
2024/03/15	14	47.87	17	47.36	47.65	-3	19,158	-0.02%
2024/03/14	5	48.12	91	48.09	48.30	-86	18,269	-0.47%
2024/03/13	3.5	46.53	111.3	46.66	46.80	-107.8	17,370	-0.62%	大賣/鉅額交易
2024/03/12	11.5	46.15	59	46.29	46.50	-47.5	17,141	-0.28%
2024/03/11	7	46.23	23.8	46.19	46.05	-16.8	16,726	-0.10%
2024/03/08	11	45.15	6.5	45.17	45.30	4.5	16,215	0.03%
2024/03/07	1	44.60	0	0.00	44.85	1	15,741	0.01%
2024/03/06	0.2	44.70	1	44.60	44.55	-0.8	15,652	-0.01%
2024/03/04	12	44.72	0	0.00	44.65	12	15,905	0.08%
2024/03/01	0	0.00	2	44.75	44.65	-2	15,930	-0.01%
2024/02/29	3	44.48	1	44.75	45.05	2	15,994	0.01%
2024/02/27	2	44.38	0	0.00	44.30	2	15,657	0.01%
2024/02/26	63	44.40	0	0.00	44.30	63	15,576	0.40%
2024/02/23	1	44.60	0	0.00	44.45	1	15,466	0.01%
2024/02/22	1	44.70	1	44.90	44.90	0	15,679	0.00%
2024/02/20	0	0.00	4	45.08	45.10	-4	15,713	-0.03%
2024/02/15	0	0.00	3	44.50	44.05	-3	15,933	-0.02%
2024/02/05	0.3	44.00	2	43.90	43.90	-1.7	15,847	-0.01%
2024/02/02	3	44.15	0	0.00	44.10	3	15,646	0.02%
2024/02/01	0	0.00	33	44.31	44.45	-33	15,568	-0.21%
2024/01/31	0	0.00	45	43.94	44.15	-45	15,471	-0.29%
2024/01/30	1	44.30	0	0.00	43.90	1	15,388	0.01%
2024/01/29	3	44.42	0	0.00	44.40	3	15,324	0.02%
2024/01/26	2.1	44.49	2	44.43	44.50	0.1	15,340	0.00%
2024/01/25	2	44.25	0	0.00	44.35	2	15,366	0.01%
2024/01/23	0	0.00	1	44.20	44.20	-1	15,272	-0.01%
2024/01/22	0	0.00	5	43.91	43.85	-5	15,315	-0.03%
2024/01/18	12.5	43.42	0	0.00	43.30	12.5	15,132	0.08%
2024/01/17	1.1	43.42	0	0.00	43.30	1.1	14,958	0.01%
2024/01/16	4	43.93	1	44.17	44.00	3	14,499	0.02%
2024/01/15	0	0.00	2	44.50	44.45	-2	14,262	-0.01%
2024/01/12	0	0.00	2	44.50	44.50	-2	14,417	-0.01%
2024/01/11	1	44.65	0	0.00	44.60	1	14,442	0.01%
2024/01/10	0	0.00	1	44.80	44.70	-1	14,537	-0.01%
2024/01/09	1.3	44.87	0	0.00	44.75	1.3	14,551	0.01%
2024/01/08	1	45.05	2	45.38	45.10	-1	14,471	-0.01%
2024/01/04	1	44.85	0.1	44.90	44.70	0.9	14,633	0.01%
2024/01/03	17	44.87	0	0.00	44.95	17	14,958	0.11%
2024/01/02	10	45.40	0	0.00	45.50	10	14,818	0.07%
2023/12/29	0	0.00	1	45.70	45.75	-1	14,897	-0.01%
2023/12/28	0.2	45.50	0	0.00	45.80	0.2	15,058	0.00%
2023/12/27	4	45.45	3	45.40	45.45	1	15,076	0.01%
2023/12/26	0	0.00	0	45.20	45.20	0	15,031	0.00%
2023/12/25	1	44.85	2	45.00	44.85	-1	15,071	-0.01%
2023/12/22	51	44.65	2	44.65	44.65	49	15,129	0.32%
2023/12/19	5	44.95	0	0.00	44.90	5	15,132	0.03%
2023/12/18	1.1	45.50	0	0.00	45.50	1.1	15,242	0.01%
2023/12/15	2	45.73	1	45.75	45.85	1	15,385	0.01%
2023/12/14	0	0.00	60.1	45.78	45.90	-60.1	15,090	-0.40%
2023/12/12	54	44.65	0	0.00	44.75	54	14,668	0.37%
2023/12/11	6	44.85	0	0.00	44.85	6	14,610	0.04%
2023/12/08	8.1	44.99	0	0.00	44.85	8.1	14,513	0.06%
2023/12/07	2	44.98	0	0.00	45.00	2	14,380	0.01%
2023/12/06	15	45.77	0	0.00	45.45	15	14,160	0.11%
2023/12/05	1	45.80	0	0.00	45.55	1	14,051	0.01%
2023/12/04	0	0.00	1	46.20	46.25	-1	13,799	-0.01%
2023/12/01	1	46.05	2	46.05	46.05	-1	13,838	-0.01%
2023/11/29	1	45.85	0	0.00	45.75	1	13,300	0.01%
2023/11/27	1	45.80	0	0.00	45.75	1	13,497	0.01%
2023/11/24	0	0.00	1	46.15	46.30	-1	13,412	-0.01%
2023/11/21	0	0.00	1	46.15	46.15	-1	13,506	-0.01%
2023/11/20	0	45.65	0	0.00	45.70	0	13,372	0.00%
2023/11/17	0	0.00	1	45.75	45.80	-1	13,436	-0.01%
2023/11/15	1	45.75	1	45.75	45.75	0	13,178	0.00%
2023/11/14	0	0.00	1	45.55	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	2	45.35	45.25	-2	12,936	-0.02%
2023/11/09	0	0.00	1	45.10	45.15	-1	13,107	-0.01%
2023/11/08	1	45.25	0	0.00	45.05	1	13,393	0.01%
2023/11/06	0	0.00	1	45.35	45.35	-1	13,650	-0.01%
2023/10/30	1.4	43.94	0	0.00	43.95	1.4	14,634	0.01%
2023/10/27	0.1	44.00	1	44.35	44.20	-0.9	15,080	-0.01%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/25	1.1	44.10	0	0.00	44.15	1.1	15,491	0.01%
2023/10/24	2	44.05	1	44.10	44.15	1	15,975	0.01%
2023/10/23	2.1	44.11	0	0.00	44.10	2.1	16,353	0.01%
2023/10/20	1.4	43.96	1	44.75	44.70	0.4	16,283	0.00%
2023/10/19	1	45.00	1	45.25	45.10	0	16,017	0.00%
2023/10/18	0	45.30	1	45.60	45.60	-1	15,992	-0.01%
2023/10/17	0	0.00	1	45.45	45.25	-1	15,862	-0.01%
2023/10/13	1.1	45.42	0	0.00	45.30	1.1	16,348	0.01%
2023/10/12	0	0.00	6	46.04	46.15	-6	16,565	-0.04%
2023/10/11	0	0.00	3.3	45.77	45.95	-3.3	16,466	-0.02%
2023/10/05	5	43.75	0	0.00	44.05	5	16,381	0.03%
2023/10/04	0	0.00	3	43.85	43.55	-3	16,486	-0.02%
2023/10/03	0.1	44.35	0.1	44.05	44.00	0	16,314	0.00%
2023/09/25	1	44.70	0	0.00	44.85	1	16,456	0.01%
2023/09/21	2.1	44.76	1.4	44.87	44.90	0.7	16,526	0.00%
2023/09/20	1.1	45.72	1	45.65	45.70	0.1	16,348	0.00%
2023/09/19	1	46.40	0	0.00	46.35	1	16,310	0.01%
2023/09/18	0.1	46.50	0	0.00	46.40	0.1	16,393	0.00%
2023/09/15	1.1	46.80	0	0.00	46.65	1.1	16,421	0.01%
2023/09/14	0.1	46.70	0	0.00	46.90	0.1	16,289	0.00%
2023/09/13	0.2	46.55	0	0.00	46.75	0.2	16,345	0.00%
2023/09/12	10	46.50	2	46.50	46.65	8	16,622	0.05%
2023/09/07	0	0.00	11.8	45.66	45.70	-11.8	17,001	-0.07%
2023/09/06	0	0.00	0.1	45.85	45.80	-0.1	17,246	0.00%
2023/09/05	11	46.49	21	46.37	46.45	-10	17,354	-0.06%
2023/09/04	0	0.00	2	46.30	46.65	-2	17,791	-0.01%
2023/09/01	0	0.00	10	46.60	46.60	-10	18,058	-0.06%
2023/08/31	20	45.78	0.4	45.95	45.60	19.6	17,967	0.11%
2023/08/30	20	45.88	0	0.00	46.10	20	18,138	0.11%
2023/08/29	3	45.95	0	0.00	46.05	3	18,240	0.02%
2023/08/28	0	0.00	0.2	45.15	45.40	-0.2	18,361	0.00%
2023/08/25	3	44.60	1	44.65	44.50	2	19,481	0.01%
2023/08/24	1	44.35	11	44.50	44.65	-10	19,716	-0.05%
2023/08/23	1	44.55	0	0.00	44.70	1	20,015	0.00%
2023/08/22	0.1	44.90	0	0.00	45.00	0.1	20,119	0.00%
2023/08/21	20	45.35	6	45.40	45.40	14	20,286	0.07%
2023/08/18	1	45.20	3	45.30	45.20	-2	20,446	-0.01%
2023/08/17	1	45.30	0	0.00	45.30	1	20,594	0.00%
2023/08/16	1	44.80	5	45.00	45.10	-4	20,645	-0.02%
2023/08/15	4	45.36	31	45.40	45.40	-27	21,046	-0.13%
2023/08/14	1.1	45.02	21	45.13	45.40	-19.9	21,344	-0.09%
2023/08/11	1	46.55	0	0.00	46.45	1	21,395	0.00%
2023/08/10	0	0.00	2	46.48	46.60	-2	21,437	-0.01%
2023/08/09	8.8	46.53	0	0.00	46.45	8.8	21,514	0.04%
2023/08/08	0	0.00	2.1	47.08	47.05	-2.1	21,727	-0.01%
2023/08/04	2	46.53	1	46.35	46.30	1	21,795	0.00%
2023/08/02	26.1	46.46	3	46.17	46.20	23.1	21,721	0.11%
2023/08/01	8.2	46.74	4.1	46.87	47.25	4.1	21,359	0.02%
2023/07/31	43.1	46.17	14	45.85	45.75	29.1	20,808	0.14%
2023/07/28	2	45.65	0	0.00	45.75	2	20,486	0.01%
2023/07/27	24	45.92	5.1	46.00	46.00	18.9	20,452	0.09%
2023/07/26	6	45.09	13.1	45.27	45.35	-7.1	20,136	-0.04%
2023/07/25	10	44.53	2	44.45	44.55	8	19,903	0.04%
2023/07/21	0.1	44.60	0	0.00	44.40	0.1	20,007	0.00%
2023/07/20	5.2	44.65	16	44.73	44.75	-10.8	20,025	-0.05%
2023/07/18	0	0.00	7	45.04	45.05	-7	19,807	-0.04%
2023/07/17	0	0.00	1	44.50	45.00	-1	19,538	-0.01%
2023/07/14	0	0.00	1	44.00	44.10	-1	19,244	-0.01%
2023/07/13	12	43.80	1	44.00	43.60	11	19,219	0.06%
2023/07/12	13	43.91	28.1	43.94	44.00	-15.1	19,104	-0.08%
2023/07/11	0	0.00	14.8	43.44	43.60	-14.8	19,068	-0.08%
2023/07/10	1	42.25	3	42.90	42.65	-2	19,014	-0.01%
2023/07/07	14	42.24	0	0.00	42.25	14	18,995	0.07%
2023/07/06	12	42.91	0	0.00	42.50	12	18,948	0.06%
2023/07/05	5	43.40	1.1	43.44	43.20	3.9	18,679	0.02%
2023/07/04	4.1	43.06	0	0.00	43.05	4.1	18,804	0.02%
2023/06/30	2	43.23	4	43.40	43.15	-2	19,065	-0.01%
2023/06/29	1.1	43.74	0	0.00	43.40	1.1	19,023	0.01%
2023/06/28	0	0.00	2	43.58	43.65	-2	18,959	-0.01%
2023/06/26	3	44.13	0	0.00	44.05	3	18,810	0.02%
2023/06/21	6	44.23	10	44.35	44.40	-4	18,796	-0.02%
2023/06/20	18	44.23	1.3	44.25	44.35	16.7	18,939	0.09%
2023/06/19	13.1	43.74	1	43.75	43.90	12.1	19,245	0.06%
2023/06/16	2.2	44.04	0	0.00	43.90	2.2	19,296	0.01%
2023/06/15	1	44.25	0	0.00	44.35	1	19,510	0.01%
2023/06/14	0	0.00	2	44.50	44.60	-2	19,815	-0.01%
2023/06/13	12	44.13	0	0.00	44.10	12	20,165	0.06%
2023/06/12	3.2	44.15	13.8	44.28	44.05	-10.6	20,040	-0.05%
2023/06/09	12.5	44.50	5	44.49	44.60	7.5	20,220	0.04%
2023/06/08	1.1	44.54	0	0.00	44.60	1.1	20,265	0.01%
2023/06/07	0	0.00	4	45.10	45.40	-4	20,307	-0.02%
2023/06/06	7	45.14	0	0.00	45.25	7	20,210	0.03%
2023/06/05	8	45.28	8.2	45.37	45.25	-0.2	20,213	0.00%
2023/06/01	2.1	43.95	5	43.85	44.00	-2.9	19,911	-0.01%
2023/05/31	3	44.30	0	0.00	44.30	3	19,733	0.02%
2023/05/30	0.3	44.77	0	0.00	44.50	0.3	18,585	0.00%
2023/05/29	1	44.75	1.1	45.38	44.75	-0.1	18,760	0.00%
2023/05/26	10.2	43.90	10	44.10	43.90	0.2	18,509	0.00%
2023/05/25	2	44.10	4	44.20	44.05	-2	18,466	-0.01%
2023/05/24	0.4	44.71	10	44.55	44.80	-9.6	18,428	-0.05%
2023/05/23	1.1	45.14	2	44.95	44.80	-0.9	18,451	0.00%
2023/05/22	0	0.00	3	45.18	45.15	-3	18,615	-0.02%
2023/05/19	0	0.00	9.1	45.12	45.15	-9.1	18,867	-0.05%
2023/05/18	0	0.00	27	44.27	44.40	-27	18,393	-0.15%
2023/05/17	10	43.75	0	0.00	43.95	10	18,294	0.05%
2023/05/16	0	0.00	2	43.65	43.60	-2	18,227	-0.01%
2023/05/12	1	42.85	0	0.00	42.65	1	18,034	0.01%
2023/05/11	0.5	43.55	18.1	43.61	43.70	-17.6	17,729	-0.10%
2023/05/10	11.8	42.87	3	43.25	43.05	8.8	17,471	0.05%
2023/05/09	0	0.00	3	43.30	43.50	-3	17,476	-0.02%
2023/05/08	0	0.00	2.1	42.85	43.05	-2.1	17,565	-0.01%
2023/05/05	0	0.00	2	42.45	42.65	-2	17,742	-0.01%
2023/05/04	2	42.20	0	0.00	42.50	2	18,392	0.01%
2023/04/26	3	42.12	0	0.00	42.35	3	19,928	0.02%
2023/04/25	0	0.00	1	42.80	42.60	-1	20,081	0.00%
2023/04/24	1	42.55	0	0.00	42.65	1	20,163	0.00%
2023/04/21	2.2	42.51	3	42.62	42.70	-0.8	20,326	0.00%
2023/04/19	0	0.00	2	43.00	42.75	-2	21,138	-0.01%
2023/04/17	0.5	43.05	2	43.15	43.20	-1.5	21,528	-0.01%
2023/04/14	0	0.00	6	43.12	43.15	-6	21,676	-0.03%
2023/04/13	2	42.60	2	42.75	42.60	0	21,991	0.00%
2023/04/12	0	0.00	6	42.85	42.95	-6	23,366	-0.03%
2023/04/11	0	0.00	1	42.55	42.65	-1	23,436	0.00%
2023/03/31	6	41.61	1	41.95	41.80	5	23,594	0.02%
2023/03/30	1	41.65	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	10	41.65	41.85	-10	23,677	-0.04%
2023/03/27	2	41.30	0	0.00	41.35	2	24,166	0.01%
2023/03/24	2.1	41.35	1	41.30	41.30	1.1	24,527	0.00%
2023/03/23	10	41.25	0	0.00	41.55	10	24,585	0.04%
2023/03/22	1	41.05	2	41.13	41.35	-1	24,551	0.00%
2023/03/21	1.5	40.83	1	40.75	40.75	0.5	24,426	0.00%
2023/03/20	3.2	40.22	1	40.20	40.20	2.2	24,598	0.01%
2023/03/17	0.1	41.00	0	0.00	41.00	0.1	24,387	0.00%
2023/03/16	13	40.70	1	40.60	40.50	12	24,373	0.05%
2023/03/14	0.3	41.92	0	0.00	41.55	0.3	24,661	0.00%
2023/03/13	6.5	42.11	1	42.00	42.30	5.5	24,935	0.02%
2023/03/10	9.3	42.76	22	42.81	42.70	-12.8	25,078	-0.05%
2023/03/09	0.1	43.65	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	20.1	43.45	2	43.43	43.75	18.1	25,940	0.07%
2023/03/07	2	43.60	2	43.65	43.75	0	26,525	0.00%
2023/03/06	0	0.00	2.1	43.60	43.60	-2.1	26,702	-0.01%
2023/03/01	5.1	42.76	0	0.00	42.75	5.1	27,137	0.02%
2023/02/24	0.1	43.50	7.1	43.40	43.45	-7	26,962	-0.03%
2023/02/23	2	43.30	0	0.00	43.30	2	26,909	0.01%
2023/02/22	0	0.00	2	43.40	43.35	-2	26,842	-0.01%
2023/02/21	6.6	43.64	1	43.70	43.85	5.6	26,799	0.02%
2023/02/20	2	44.30	21.6	44.37	44.45	-19.6	26,879	-0.07%
2023/02/17	4.5	43.87	3.1	43.99	44.00	1.4	26,840	0.01%
2023/02/16	0	0.00	3	42.90	43.05	-3	26,950	-0.01%
2023/02/15	0.2	43.35	2	43.15	42.95	-1.8	27,722	-0.01%
2023/02/14	0	0.00	1	43.50	43.60	-1	27,665	0.00%
2023/02/13	1.1	42.32	3	42.45	42.90	-1.9	27,674	-0.01%
2023/02/10	4.1	42.75	5	42.55	42.65	-0.9	27,777	0.00%
2023/02/09	2	42.60	0	0.00	42.60	2	27,815	0.01%
2023/02/08	1.6	42.82	2	42.90	42.85	-0.4	27,871	0.00%
2023/02/07	0	0.00	5	42.95	42.80	-5	27,990	-0.02%
2023/02/06	2.2	42.71	3	42.70	42.65	-0.9	28,020	0.00%
2023/02/03	2.1	43.48	0	0.00	43.30	2.1	27,859	0.01%
2023/02/02	2	43.95	6.1	43.88	44.05	-4.1	27,739	-0.01%
2023/02/01	0.1	42.85	0	0.00	43.00	0.1	27,346	0.00%
2023/01/31	0.2	42.58	0.6	42.65	42.55	-0.4	27,273	0.00%
2023/01/30	0	0.00	3	42.78	42.70	-3	27,171	-0.01%
2023/01/17	3	41.85	1	42.09	42.00	2	26,752	0.01%
2023/01/16	6.6	41.93	2	42.05	41.75	4.6	26,590	0.02%
2023/01/13	0	0.00	6	41.96	41.80	-6	27,003	-0.02%
2023/01/12	2	41.70	2	41.75	41.70	0	27,100	0.00%
2023/01/11	0.3	41.60	0	0.00	41.40	0.3	27,226	0.00%
2023/01/10	23.3	41.43	7	41.63	41.70	16.3	27,398	0.06%
2023/01/09	0	0.00	21.1	41.80	42.00	-21.1	27,590	-0.08%
2023/01/06	0	0.00	1	40.50	40.75	-1	27,378	0.00%
2023/01/05	0.6	40.35	2	40.20	40.25	-1.4	28,347	-0.01%
2023/01/04	1	40.00	2.1	40.03	39.95	-1.1	28,290	0.00%
2023/01/03	8.3	40.00	4.2	39.98	39.95	4.1	28,532	0.01%
2022/12/30	6.5	39.93	31.3	40.00	40.00	-24.9	28,201	-0.09%
2022/12/29	0	0.00	10	40.45	40.10	-10	26,812	-0.04%
2022/12/28	20.3	40.90	2	41.00	40.65	18.3	27,146	0.07%
2022/12/27	0	0.00	0.3	41.20	41.15	-0.3	27,356	0.00%
2022/12/26	16	41.13	0	0.00	41.00	16	27,657	0.06%
2022/12/23	0	0.00	12.1	41.15	41.15	-12.1	28,154	-0.04%
2022/12/22	0.2	40.10	2.4	40.16	40.40	-2.2	28,137	-0.01%
2022/12/21	4	39.96	28	40.03	40.00	-24	28,540	-0.08%
2022/12/20	7.3	40.14	7	40.11	40.15	0.3	28,645	0.00%
2022/12/19	5	40.16	0	0.00	40.15	5	28,562	0.02%
2022/12/16	15	40.28	0	0.00	40.20	15	28,483	0.05%
2022/12/15	14.2	40.47	2	40.50	40.60	12.2	28,536	0.04%
2022/12/14	0.1	41.20	0	0.00	40.90	0.1	28,476	0.00%
2022/12/13	5.1	40.90	0	0.00	40.95	5.1	28,389	0.02%
2022/12/12	2	40.30	22	40.74	41.00	-20	28,282	-0.07%
2022/12/09	16.1	41.05	3	40.90	41.10	13.1	28,268	0.05%
2022/12/08	17.1	41.17	5	40.80	40.75	12.1	28,141	0.04%
2022/12/07	9.2	41.41	14	41.65	41.40	-4.8	28,225	-0.02%
2022/12/06	15	42.00	29	41.65	41.40	-14	28,216	-0.05%
2022/12/05	7.1	42.89	8	42.92	42.85	-1	27,965	0.00%
2022/12/02	25.1	44.00	10	43.95	44.00	15.1	27,585	0.05%
2022/12/01	39	44.05	4	44.21	44.15	35	27,673	0.13%
2022/11/30	35	43.33	1	43.50	43.55	34	27,240	0.12%
2022/11/29	13	42.01	18	42.90	43.45	-5	26,436	-0.02%
2022/11/28	1	41.80	0	0.00	42.00	1	26,038	0.00%
2022/11/25	0	0.00	1	42.75	42.55	-1	26,098	0.00%
2022/11/23	0	0.00	2	42.75	42.75	-2	26,779	-0.01%
2022/11/22	1.7	41.83	2	41.65	42.20	-0.3	26,833	0.00%
2022/11/18	1	41.85	0	0.00	41.90	1	26,485	0.00%
2022/11/17	0	0.00	2	41.33	41.55	-2	26,412	-0.01%
2022/11/16	2	41.93	1	41.85	41.70	1	26,379	0.00%
2022/11/15	0	0.00	1	42.25	42.40	-1	26,222	0.00%
2022/11/14	1.1	41.98	10	41.80	41.75	-8.9	25,892	-0.03%
2022/11/11	0	0.00	10	41.74	41.90	-10	25,414	-0.04%
2022/11/10	0.1	39.90	0	0.00	39.65	0.1	24,727	0.00%
2022/11/09	5	40.05	2	40.08	40.15	3	24,595	0.01%
2022/11/08	1	39.60	3.2	39.78	39.70	-2.2	24,398	-0.01%
2022/11/07	2.1	39.42	0	0.00	39.55	2.1	24,294	0.01%
2022/11/03	0	0.00	20	38.85	38.85	-20	24,406	-0.08%
2022/11/02	0.1	38.40	1	38.30	38.50	-0.9	24,309	0.00%
2022/11/01	0	0.00	0.3	38.20	38.10	-0.3	24,291	0.00%
2022/10/31	1.1	38.16	0	38.30	37.80	1.1	24,394	0.00%
2022/10/28	0	0.00	2	38.20	38.25	-2	24,292	-0.01%
2022/10/27	1	38.55	0	0.00	38.50	1	24,119	0.00%
2022/10/26	10	38.65	2.2	38.48	38.50	7.9	24,305	0.03%
2022/10/25	0.2	37.49	1	37.25	37.50	-0.8	24,108	0.00%
2022/10/24	0.1	37.01	0	0.00	37.00	0.1	24,068	0.00%
2022/10/21	3.3	36.80	2	36.80	36.55	1.3	24,012	0.01%
2022/10/20	1.2	37.20	0	0.00	37.85	1.2	23,418	0.01%
2022/10/19	1.2	38.14	1	38.10	38.30	0.2	23,093	0.00%
2022/10/18	5.1	37.85	5	38.28	38.15	0.1	22,896	0.00%
2022/10/17	1.1	36.98	0	0.00	37.65	1.1	22,912	0.00%
2022/10/14	10.1	37.88	1	37.95	37.65	9.1	22,757	0.04%
2022/10/13	38.3	37.59	10	38.80	37.45	28.3	22,489	0.13%
2022/10/12	11	39.35	0	0.00	39.55	11	21,438	0.05%
2022/10/11	2	39.70	0	0.00	39.60	2	21,428	0.01%
2022/10/07	0	0.00	1	40.80	40.50	-1	21,263	0.00%
2022/10/06	1	40.60	0	0.00	40.80	1	21,251	0.00%
2022/10/05	5	40.84	20	40.95	40.75	-15	21,353	-0.07%
2022/10/04	4.3	39.16	2	38.90	39.55	2.3	21,088	0.01%
2022/10/03	14	39.06	0	0.00	39.00	14	20,804	0.07%
2022/09/30	3.2	39.47	0	0.00	39.95	3.2	20,796	0.02%
2022/09/29	2	40.00	1	40.10	40.15	1	20,805	0.00%
2022/09/28	11.1	39.95	0	0.00	39.80	11.1	20,810	0.05%
2022/09/27	8	41.33	0	0.00	40.95	8	20,639	0.04%
2022/09/26	8	41.56	0	0.00	41.50	8	21,366	0.04%
2022/09/22	3.3	41.52	0	0.00	41.65	3.3	22,219	0.01%
2022/09/21	1	42.50	0	0.00	42.55	1	22,120	0.00%
2022/09/20	2	43.10	0	0.00	43.05	2	22,130	0.01%
2022/09/16	40	42.98	40	42.80	42.80	0	22,159	0.00%
2022/09/15	0	0.00	10	43.25	43.10	-10	22,064	-0.05%
2022/09/14	6	42.69	0	0.00	42.85	6	22,111	0.03%
2022/09/13	2	43.85	0	0.00	43.65	2	22,175	0.01%
2022/09/08	5	43.15	0	0.00	43.15	5	22,224	0.02%
2022/09/07	57	43.22	50	43.15	43.15	7	22,064	0.03%
2022/09/05	1	44.00	0	0.00	44.05	1	21,726	0.00%
2022/09/02	0	44.25	0	0.00	44.05	0	21,799	0.00%
2022/08/31	0	0.00	0	44.85	44.55	0	21,355	0.00%
2022/08/30	47	44.49	30.1	44.45	44.45	16.9	21,176	0.08%
2022/08/29	1	45.65	0	0.00	45.60	1	20,453	0.00%
2022/08/25	2	46.60	0	0.00	46.55	2	20,411	0.01%
2022/08/24	0	0.00	5	46.20	46.35	-5	20,674	-0.02%
2022/08/22	0	0.00	1	46.95	46.85	-1	21,431	0.00%
2022/08/17	5	47.30	0	0.00	47.45	5	22,675	0.02%
2022/08/16	2	47.10	0	0.00	47.10	2	22,832	0.01%
2022/08/12	1	47.25	10	47.05	47.25	-9	23,091	-0.04%
2022/08/11	2	47.10	1	46.80	47.20	1	23,318	0.00%
2022/08/10	11	46.17	0	0.00	46.40	11	23,541	0.05%
2022/08/09	3	46.32	0	0.00	46.10	3	23,832	0.01%
2022/08/08	0	0.00	1	46.20	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	2	45.60	45.75	-2	24,454	-0.01%
2022/08/03	1	44.60	0	0.00	44.95	1	25,328	0.00%
2022/08/02	8	44.79	1	44.55	44.85	7	25,763	0.03%
2022/07/29	1	45.65	1	45.50	45.50	0	25,923	0.00%
2022/07/28	1	45.65	1	45.65	45.80	0	26,137	0.00%
2022/07/27	53	45.05	50	45.25	45.25	3	26,025	0.01%
2022/07/25	0	0.00	3	45.45	45.55	-3	25,920	-0.01%
2022/07/22	6	45.01	0	0.00	45.00	6	26,096	0.02%
2022/07/21	30	44.75	30	45.05	45.05	0	25,997	0.00%
2022/07/20	1	45.10	0	0.00	44.90	1	25,840	0.00%
2022/07/18	5	44.50	5	45.00	45.20	0	25,908	0.00%
2022/07/14	1	45.05	0	0.00	45.00	1	25,713	0.00%
2022/07/13	2	45.10	2	45.45	45.50	0	25,681	0.00%
2022/07/12	0.1	44.00	0	0.00	43.80	0.1	25,547	0.00%
2022/07/07	3	44.63	2	44.45	45.05	1	25,204	0.00%
2022/07/05	1	46.00	1	46.90	46.75	0	24,464	0.00%
2022/07/04	3	45.33	0	0.00	45.50	3	24,130	0.01%
2022/07/01	0	0.00	2.6	49.85	49.70	-2.6	23,435	-0.01%
2022/06/22	10	54.00	0	0.00	53.00	10	21,859	0.05%
2022/06/21	0	0.00	3	54.20	54.20	-3	21,818	-0.01%
2022/06/20	1	52.70	0	0.00	51.80	1	21,646	0.00%
2022/06/16	0	54.00	0	0.00	53.70	0	21,114	0.00%
2022/06/15	0	0.00	12	53.65	53.60	-12	21,307	-0.06%
2022/06/13	1.1	53.32	0	0.00	53.80	1.1	21,737	0.00%
2022/06/10	0.1	54.80	0	0.00	54.80	0.1	21,637	0.00%
2022/06/08	0	0.00	10	54.90	54.80	-10	21,644	-0.05%
2022/06/07	10	54.60	0	0.00	54.80	10	21,762	0.05%
2022/06/06	2	54.20	0	0.00	54.80	2	21,784	0.01%
2022/06/02	0	0.00	3	54.57	54.50	-3	22,417	-0.01%
2022/06/01	1	54.80	1	54.70	54.70	0	22,979	0.00%
2022/05/31	0	0.00	4	54.30	55.70	-4	22,896	-0.02%
2022/05/30	3	53.70	0	0.00	54.00	3	22,429	0.01%
2022/05/27	1	52.80	0	0.00	52.60	1	22,288	0.00%
2022/05/26	1	52.00	1	52.40	51.50	0	22,215	0.00%
2022/05/25	14	51.04	2	51.30	51.40	12	22,592	0.05%
2022/05/24	1	52.90	0	0.00	52.00	1	22,536	0.00%
2022/05/23	0	0.00	10	52.10	52.30	-10	22,330	-0.04%
2022/05/20	1	52.90	1	53.40	52.90	0	22,422	0.00%
2022/05/19	17	52.72	0	0.00	52.70	17	22,386	0.08%
2022/05/18	12	53.22	10	54.30	54.10	2	22,267	0.01%
2022/05/17	1.5	52.93	1	53.50	52.60	0.5	22,037	0.00%
2022/05/16	2	53.80	106	52.99	53.20	-104	21,829	-0.48%	大賣/鉅額交易
2022/05/13	4	54.00	4	54.40	54.30	0	21,687	0.00%
2022/05/12	1	54.40	1	54.40	54.10	0	21,631	0.00%
2022/05/11	12	56.75	12	56.20	56.20	0	21,071	0.00%
2022/05/10	65	57.62	60	58.00	58.00	5	20,754	0.02%
2022/05/09	2	58.90	0	0.00	58.70	2	20,458	0.01%
2022/05/06	204	61.15	108	61.19	61.20	96	20,385	0.47%	大買/大賣/
2022/05/05	14	63.14	0	0.00	62.30	14	20,764	0.07%
2022/04/28	3	61.50	12	61.55	62.10	-9	22,381	-0.04%
2022/04/27	3	62.80	0	0.00	62.00	3	22,558	0.01%
2022/04/21	0	0.00	1	63.90	63.90	-1	24,414	0.00%
2022/04/20	2	63.05	0	0.00	63.90	2	25,839	0.01%
2022/04/19	0	0.00	1	63.20	62.70	-1	26,378	0.00%
2022/04/18	32	62.75	30	62.80	62.80	2	27,777	0.01%
2022/04/15	0	0.00	5	64.02	64.00	-5	27,751	-0.02%
2022/04/14	0	0.00	2	65.00	64.70	-2	27,884	-0.01%
2022/04/13	5	65.40	1	65.30	65.40	4	27,974	0.01%
2022/04/12	0	0.00	2	64.45	64.90	-2	27,981	-0.01%
2022/04/11	0	0.00	7	64.70	64.80	-7	28,013	-0.02%
2022/04/08	7	64.71	9	64.70	65.00	-2	28,067	-0.01%
2022/04/07	1	65.20	9	64.79	64.80	-8	28,116	-0.03%
2022/04/06	0.1	65.10	5.2	64.87	65.50	-5.2	28,488	-0.02%
2022/04/01	2	64.60	0	0.00	65.00	2	28,650	0.01%
2022/03/31	1	64.59	0	0.00	64.50	1	28,580	0.00%
2022/03/30	0	0.00	2	64.35	64.40	-2	28,688	-0.01%
2022/03/29	3	63.63	0	0.00	63.80	3	28,632	0.01%
2022/03/28	1	63.20	0	0.00	63.30	1	28,632	0.00%
2022/03/25	1	63.80	0	0.00	63.50	1	28,679	0.00%
2022/03/24	2	64.00	1	64.30	64.30	1	28,745	0.00%
2022/03/23	10	64.90	15	64.79	64.80	-5	28,715	-0.02%
2022/03/22	3	63.37	0	0.00	63.60	3	28,460	0.01%
2022/03/21	0.1	63.30	5	63.60	63.60	-5	28,562	-0.02%
2022/03/18	0	0.00	3	63.33	63.30	-3	28,550	-0.01%
2022/03/17	32.1	62.76	3	62.80	63.10	29.1	28,392	0.10%
2022/03/16	0.1	61.60	1	61.70	62.00	-0.9	28,028	0.00%
2022/03/15	2	61.30	0	0.00	61.30	2	27,888	0.01%
2022/03/14	1	60.90	0	0.00	61.20	1	27,942	0.00%
2022/03/11	1	60.00	0	0.00	60.30	1	28,019	0.00%
2022/03/10	2	59.95	3	60.10	60.30	-1	28,069	0.00%
2022/03/09	1	59.20	1	59.00	59.00	0	27,951	0.00%
2022/03/08	1	58.50	0	0.00	58.50	1	27,980	0.00%
2022/03/07	61	59.05	87	59.48	59.40	-26	27,493	-0.09%
2022/03/04	15.5	61.36	0	0.00	61.20	15.5	27,369	0.06%
2022/03/03	1	62.30	0	0.00	62.10	1	27,473	0.00%
2022/03/02	2	61.95	0	0.00	62.00	2	28,000	0.01%
2022/03/01	2	62.40	1	61.70	62.60	1	28,021	0.00%
2022/02/25	61	61.85	73	62.01	62.30	-12	27,836	-0.04%
2022/02/24	2	62.90	15	63.00	63.00	-13	27,194	-0.05%
2022/02/23	2	63.80	1	64.00	63.70	1	26,972	0.00%
2022/02/22	4	63.48	0	0.00	63.70	4	27,302	0.01%
2022/02/21	1	64.30	1	64.60	64.60	0	27,870	0.00%
2022/02/18	2	64.30	0	0.00	64.60	2	28,908	0.01%
2022/02/17	52	64.40	52	64.70	64.70	0	28,921	0.00%
2022/02/16	1	64.60	0	0.00	64.80	1	29,058	0.00%
2022/02/15	15	64.47	0	0.00	64.30	15	29,080	0.05%
2022/02/14	14	63.85	0	0.00	64.20	14	28,997	0.05%
2022/02/11	57	65.49	66	65.57	65.60	-9	28,556	-0.03%
2022/02/10	5	65.40	1	65.50	65.80	4	28,542	0.01%
2022/02/09	50	65.90	57	66.02	66.00	-7	28,438	-0.02%
2022/02/08	21	65.79	7	66.06	66.00	14	28,310	0.05%
2022/02/07	15	64.49	0	0.00	65.70	15	28,037	0.05%
2022/01/26	0	0.00	1	63.20	63.30	-1	27,436	0.00%
2022/01/25	60	62.57	50	63.00	63.00	10	27,281	0.04%
2022/01/24	1	63.70	1	64.60	64.30	0	26,533	0.00%
2022/01/21	100	64.70	113	64.41	64.40	-13	26,308	-0.05%	大賣/
2022/01/20	1	65.20	3	65.67	65.80	-2	25,817	-0.01%
2022/01/19	1	66.30	12.2	66.08	66.10	-11.2	25,418	-0.04%
2022/01/18	2	66.45	1	66.80	66.90	1	25,119	0.00%
2022/01/17	6	67.13	5.9	66.73	66.50	0.1	24,722	0.00%
2022/01/14	12	67.28	171	67.89	67.70	-159	24,258	-0.66%	大賣/鉅額交易
2022/01/13	190	67.08	45.5	66.89	67.40	144.5	23,316	0.62%	大買/鉅額交易
2022/01/12	0.2	64.40	27.2	64.55	64.70	-27	21,953	-0.12%
2022/01/11	23	63.92	23	64.10	64.50	0	21,511	0.00%
2022/01/10	0	0.00	28	61.99	62.10	-28	20,409	-0.14%
2022/01/07	13	62.05	2	62.25	62.00	11	20,966	0.05%
2022/01/06	1	62.20	0	0.00	62.00	1	20,926	0.00%
2022/01/05	1	61.60	0	0.00	61.90	1	21,025	0.00%
2022/01/04	1	61.60	0	0.00	62.00	1	21,301	0.00%
2022/01/03	3	62.00	0	0.00	61.60	3	21,247	0.01%
2021/12/30	5	62.50	10	62.60	62.50	-5	21,312	-0.02%
2021/12/29	4.1	63.12	4	62.98	63.00	0.1	21,562	0.00%
2021/12/28	0	0.00	5	61.90	62.30	-5	21,270	-0.02%
2021/12/27	0.1	61.20	2	61.30	61.30	-1.9	21,022	-0.01%
2021/12/24	1	60.70	1	61.10	61.10	0	21,269	0.00%
2021/12/23	3	60.30	12	60.30	60.50	-9	21,191	-0.04%
2021/12/20	0	0.00	0.1	60.10	59.90	-0.1	22,127	0.00%
2021/12/17	0	0.00	3	60.50	60.50	-3	22,128	-0.01%
2021/12/15	1.1	59.93	0	0.00	59.80	1.1	23,144	0.00%
2021/12/14	3	60.23	0	0.00	60.20	3	23,418	0.01%
2021/12/13	3	60.70	0	0.00	60.70	3	23,489	0.01%
2021/12/10	54	60.51	75	60.50	60.50	-21	23,478	-0.09%
2021/12/09	2	60.70	10	60.60	60.70	-8	23,745	-0.03%
2021/12/08	31.2	60.90	0	0.00	60.70	31.2	24,282	0.13%
2021/12/07	1	60.40	0	0.00	60.70	1	24,250	0.00%
2021/12/03	1	60.10	2.7	60.00	59.90	-1.7	24,450	-0.01%
2021/12/02	1	59.20	0	0.00	59.50	1	24,487	0.00%
2021/12/01	96	59.75	96	59.90	59.90	0	24,530	0.00%
2021/11/30	1	59.50	0	0.00	60.00	1	24,737	0.00%
2021/11/29	6	59.43	1	59.40	59.30	5	24,589	0.02%
2021/11/26	8	60.18	3.5	60.56	60.20	4.5	24,564	0.02%
2021/11/25	0	0.00	1	61.30	61.60	-1	24,616	0.00%
2021/11/24	0	0.00	2	61.10	61.10	-2	25,499	-0.01%
2021/11/23	1	61.40	0	0.00	60.80	1	26,165	0.00%
2021/11/22	9	61.19	0.9	61.16	61.10	8.1	26,300	0.03%
2021/11/19	12	62.16	1	62.40	61.80	11	26,148	0.04%
2021/11/18	15.2	62.98	13	62.59	63.00	2.2	26,009	0.01%
2021/11/17	17	61.64	25.7	61.79	62.20	-8.7	25,582	-0.03%
2021/11/16	1.1	59.61	0	0.00	60.00	1.1	24,753	0.00%
2021/11/15	1	59.70	12	60.03	59.70	-11	25,028	-0.04%
2021/11/12	3	58.83	0	0.00	58.90	3	25,037	0.01%
2021/11/11	1	58.30	0	0.00	58.60	1	25,109	0.00%
2021/11/10	10	58.40	0	0.00	58.60	10	25,537	0.04%
2021/11/09	4	58.40	0	0.00	58.50	4	25,888	0.02%
2021/11/05	10	58.30	0	0.00	58.50	10	26,758	0.04%
2021/11/04	0.1	58.20	0	0.00	57.90	0.1	26,864	0.00%
2021/11/02	31	57.51	30	57.40	57.40	1	27,239	0.00%
2021/11/01	1	57.80	0	0.00	57.60	1	27,260	0.00%
2021/10/27	0	58.70	1	58.50	58.70	-1	27,635	0.00%
2021/10/26	0.1	59.00	0	0.00	59.10	0.1	27,866	0.00%
2021/10/22	0	0.00	3	58.40	58.30	-3	29,110	-0.01%
2021/10/21	1.1	58.88	5	59.00	58.70	-3.9	29,638	-0.01%
2021/10/20	0	0.00	1	58.60	58.30	-1	30,673	0.00%
2021/10/19	0	0.00	6	59.12	58.40	-6	31,486	-0.02%
2021/10/18	0	0.00	1	59.00	58.70	-1	32,501	0.00%
2021/10/15	1	58.40	10	57.87	58.30	-9	32,787	-0.03%
2021/10/14	1	56.40	2	56.55	56.60	-1	33,317	0.00%
2021/10/13	1	55.90	0	0.00	56.20	1	33,994	0.00%
2021/10/12	2	56.05	0	0.00	56.40	2	34,767	0.01%
2021/10/08	2	57.10	0	0.00	57.10	2	35,161	0.01%
2021/10/07	3	57.47	0	0.00	57.10	3	35,822	0.01%
2021/10/06	2	56.60	0	0.00	57.10	2	36,388	0.01%
2021/10/05	2	55.70	6	55.40	56.40	-4	37,311	-0.01%
2021/10/04	153.1	56.70	8	56.65	56.60	145.1	37,369	0.39%	大買/鉅額交易
2021/10/01	1.1	56.91	172.6	56.98	56.90	-171.5	37,567	-0.46%	大賣/鉅額交易
2021/09/30	0.1	57.90	0	0.00	57.90	0.1	37,394	0.00%
2021/09/29	2.2	57.69	1	58.10	58.00	1.2	37,382	0.00%
2021/09/28	1.1	58.88	1	58.80	59.00	0.1	37,072	0.00%
2021/09/27	7	58.26	3	58.27	58.70	4	36,833	0.01%
2021/09/24	1	57.60	1	58.20	57.80	0	36,647	0.00%
2021/09/23	1	57.20	0	0.00	57.50	1	36,726	0.00%
2021/09/22	6.1	56.63	5	56.90	56.80	1.1	36,863	0.00%
2021/09/17	2.1	59.45	1	59.40	58.90	1.1	35,916	0.00%
2021/09/14	1	60.60	201	60.40	59.80	-200	36,050	-0.55%	大賣/鉅額交易
2021/09/13	206	60.18	8	59.65	59.90	198	35,934	0.55%	大買/鉅額交易
2021/09/09	1	58.00	0	0.00	58.70	1	36,410	0.00%
2021/09/08	4	58.13	1	58.80	58.50	3	36,458	0.01%
2021/09/07	0	0.00	6	59.17	59.20	-6	36,413	-0.02%
2021/09/03	1	59.70	3	59.43	59.60	-2	36,509	-0.01%
2021/09/02	1	58.20	7	58.53	58.70	-6	36,261	-0.02%
2021/09/01	5	59.70	8	59.38	59.20	-3	36,128	-0.01%
2021/08/31	6	59.48	53	59.50	59.60	-47	35,983	-0.13%
2021/08/30	71	58.82	10	58.99	59.50	61	35,573	0.17%
2021/08/27	60	57.65	58	57.41	57.70	2	34,791	0.01%
2021/08/26	7	55.93	2	55.80	56.00	5	34,212	0.01%
2021/08/25	0	0.00	3	55.90	56.00	-3	34,213	-0.01%
2021/08/24	6	55.50	2	55.40	55.80	4	34,194	0.01%
2021/08/23	5	54.86	5	55.24	55.10	0	34,292	0.00%
2021/08/20	2	53.55	6	53.53	53.70	-4	34,591	-0.01%
2021/08/18	5	54.20	0	0.00	54.40	5	35,187	0.01%
2021/08/17	0	0.00	1	54.41	54.70	-1	35,285	0.00%
2021/08/16	153	54.40	66	53.99	54.30	87	35,474	0.25%	大買/
2021/08/13	1	55.00	0	0.00	55.00	1	36,182	0.00%
2021/08/12	1	55.90	3	56.27	56.00	-2	36,421	-0.01%
2021/08/11	4	56.03	5	55.82	56.00	-1	37,296	0.00%
2021/08/10	0.1	55.30	0	0.00	54.90	0.1	37,950	0.00%
2021/08/09	11	55.13	0	0.00	55.20	11	38,888	0.03%
2021/08/06	0	0.00	1	55.00	55.10	-1	39,246	0.00%
2021/08/04	1	55.60	5	55.30	55.20	-4	42,419	-0.01%
2021/08/03	6	55.27	1	55.10	55.40	5	44,489	0.01%
2021/08/02	2	54.85	1	55.00	55.80	1	45,914	0.00%
2021/07/30	6	54.20	1	54.40	54.30	5	46,113	0.01%
2021/07/29	5	54.20	5	54.50	54.80	0	46,829	0.00%
2021/07/28	55	53.54	50	53.80	53.80	5	47,764	0.01%
2021/07/27	4	55.33	4	55.40	55.00	0	47,571	0.00%
2021/07/26	87	56.97	65	56.35	56.20	22	48,078	0.05%
2021/07/23	9	60.14	1.8	60.03	60.30	7.2	47,224	0.02%
2021/07/22	11	60.15	17	59.99	60.10	-6	46,760	-0.01%
2021/07/20	16	58.59	1	58.60	57.90	15	46,010	0.03%
2021/07/19	54	59.57	56	59.78	59.70	-2	45,057	0.00%
2021/07/16	42.3	59.63	69	59.42	59.80	-26.7	44,842	-0.06%
2021/07/15	21	58.18	26.1	57.96	58.10	-5.1	44,376	-0.01%
2021/07/14	2	57.05	114.1	56.82	57.00	-112.1	44,314	-0.25%	大賣/鉅額交易
2021/07/13	10	56.60	5	56.80	56.10	5	44,523	0.01%
2021/07/12	5	56.00	20.2	56.48	55.70	-15.2	44,050	-0.03%
2021/07/09	2	53.70	0	0.00	53.80	2	43,356	0.00%
2021/07/08	0	0.00	3	54.77	54.40	-3	43,206	-0.01%
2021/07/07	50	53.80	50	54.00	54.00	0	43,295	0.00%
2021/07/06	0	0.00	9	54.34	54.10	-9	43,898	-0.02%
2021/07/01	0	0.00	3	54.27	53.90	-3	44,129	-0.01%
2021/06/25	0	0.00	1	54.50	54.30	-1	44,617	0.00%
2021/06/24	0	0.00	1	53.60	53.80	-1	44,881	0.00%
2021/06/23	0	0.00	101	54.10	54.10	-101	45,398	-0.22%	大賣/鉅額交易
2021/06/21	7	52.03	0	0.00	52.00	7	45,507	0.02%
2021/06/18	5	53.54	0	0.00	53.60	5	45,701	0.01%
2021/06/17	3	53.80	0	0.00	54.00	3	45,680	0.01%
2021/06/16	6	53.77	0	0.00	54.30	6	46,507	0.01%
2021/06/15	1	54.30	5	54.40	54.30	-4	46,545	-0.01%
2021/06/11	3	54.57	0	0.00	54.50	3	46,897	0.01%
2021/06/10	0	0.00	15	54.60	54.70	-15	46,959	-0.03%
2021/06/09	0	0.00	0.1	54.40	54.30	-0.1	47,718	0.00%
2021/06/08	1	54.60	0.5	54.70	54.80	0.5	48,075	0.00%
2021/06/07	0	0.00	0.2	54.64	54.70	-0.2	49,977	0.00%
2021/06/04	0	0.00	2	55.20	55.00	-2	50,528	0.00%
2021/06/03	2	55.90	0	0.00	55.80	2	51,515	0.00%
2021/06/02	5	56.30	0.1	55.70	56.30	4.9	51,779	0.01%
2021/06/01	0	0.00	0.1	55.70	55.80	-0.1	51,618	0.00%
2021/05/31	11	56.19	24.3	56.10	55.90	-13.3	51,771	-0.03%
2021/05/28	16	54.74	213.1	55.44	55.50	-197.1	51,748	-0.38%	大賣/鉅額交易
2021/05/27	11	53.20	5	53.56	54.40	6	51,388	0.01%
2021/05/25	0	0.00	1	54.30	54.30	-1	52,113	0.00%
2021/05/24	1	53.40	3	53.50	53.90	-2	52,112	0.00%
2021/05/21	3	55.37	107	54.16	54.20	-104	52,164	-0.20%	大賣/鉅額交易
2021/05/20	100	53.30	110.5	53.41	53.30	-10.5	51,138	-0.02%	大賣/
2021/05/19	20	54.35	8	53.85	54.30	12	50,805	0.02%
2021/05/18	0	0.00	18.5	53.03	53.50	-18.5	50,042	-0.04%
2021/05/17	6	49.13	51	49.27	48.65	-45	49,415	-0.09%
2021/05/14	102	51.30	8	51.61	51.50	94	48,429	0.19%	大買/
2021/05/13	4	51.30	201.1	50.11	51.10	-197.1	47,837	-0.41%	大賣/鉅額交易
2021/05/12	43.1	53.16	67	55.36	52.30	-24	46,707	-0.05%
2021/05/11	255.1	58.33	35	58.11	56.60	220.1	44,799	0.49%	大買/鉅額交易
2021/05/10	425	57.18	21	57.50	58.20	404	42,722	0.95%	大買/鉅額交易
2021/05/07	12	55.38	4	55.03	55.10	8	41,585	0.02%
2021/05/06	0	0.00	20.1	55.02	54.40	-20.1	41,421	-0.05%
2021/05/05	23	53.60	40	53.91	53.60	-17	40,596	-0.04%
2021/05/04	11.6	51.49	4	51.53	51.70	7.6	39,590	0.02%
2021/05/03	41	53.23	59	53.66	52.60	-18	38,914	-0.05%
2021/04/29	34.3	52.42	5	52.40	52.30	29.3	38,083	0.08%
2021/04/28	11	52.57	62	52.80	53.00	-51	37,858	-0.13%
2021/04/27	20	52.65	24	52.79	52.90	-4	37,854	-0.01%
2021/04/26	2	52.20	19	51.95	52.10	-17	37,332	-0.05%
2021/04/23	0	0.00	1.2	50.77	50.90	-1.2	37,028	0.00%
2021/04/22	10.2	51.57	15.3	50.97	50.70	-5.1	37,188	-0.01%
2021/04/21	7	50.53	3	50.50	50.90	4	36,739	0.01%
2021/04/20	2	50.60	0.3	51.10	51.40	1.7	36,446	0.00%
2021/04/19	12	51.11	22	51.00	51.60	-10	36,139	-0.03%
2021/04/16	11.7	49.43	11	49.53	49.85	0.7	35,728	0.00%
2021/04/15	17	49.60	4	49.49	49.80	13	36,111	0.04%
2021/04/14	1	48.55	0	0.00	48.55	1	35,836	0.00%
2021/04/13	35.1	49.33	11	49.27	49.00	24.1	35,813	0.07%
2021/04/12	20	48.80	55.2	48.88	48.80	-35.2	35,490	-0.10%
2021/04/09	0	0.00	1.1	47.25	47.25	-1.1	34,922	0.00%
2021/04/08	1	47.65	0	0.00	47.65	1	34,974	0.00%
2021/04/07	0	0.00	2	48.03	48.00	-2	35,423	-0.01%
2021/04/06	32	48.23	6	48.17	48.00	26	35,289	0.07%
2021/04/01	3.1	48.03	0	0.00	47.95	3.1	35,054	0.01%
2021/03/31	10	47.90	17	48.11	47.95	-7	34,785	-0.02%
2021/03/30	10.7	47.70	12.7	47.96	48.00	-2	34,421	-0.01%
2021/03/29	0	0.00	14	47.98	48.00	-14	34,025	-0.04%
2021/03/26	54	47.10	7.1	47.55	47.60	46.9	33,554	0.14%
2021/03/25	12	47.05	12	46.85	46.85	0	32,936	0.00%
2021/03/24	2	46.38	0	0.00	46.50	2	32,734	0.01%
2021/03/23	2	46.65	30	46.68	46.80	-28	32,299	-0.09%
2021/03/22	10	45.35	1.5	44.87	45.60	8.5	31,355	0.03%
2021/03/19	16	45.03	8	45.05	44.60	8	31,210	0.03%
2021/03/18	7	45.79	9	45.80	45.45	-2	30,492	-0.01%
2021/03/17	6	45.85	0	0.00	45.80	6	30,786	0.02%
2021/03/16	15	46.35	3	46.32	46.45	12	30,652	0.04%
2021/03/15	11	46.90	17.1	46.91	46.70	-6.1	30,476	-0.02%
2021/03/12	10	45.95	11	45.63	45.90	-1	29,745	0.00%
2021/03/11	21	45.80	40	46.00	45.75	-19	29,369	-0.06%
2021/03/10	1	44.50	12	44.50	44.55	-11	27,637	-0.04%
2021/03/09	6	44.26	20.2	43.95	44.30	-14.2	27,111	-0.05%
2021/03/08	1	42.80	6.1	43.15	42.90	-5.1	26,040	-0.02%
2021/03/05	0	0.00	5	42.55	42.55	-5	25,732	-0.02%
2021/03/04	4	42.08	5	42.35	42.35	-1	26,329	0.00%
2021/03/03	0	0.00	2	42.60	42.55	-2	26,140	-0.01%
2021/03/02	2	42.28	0	0.00	41.90	2	25,848	0.01%
2021/02/26	105	42.40	102	41.98	41.95	3	25,574	0.01%	大買/大賣/
2021/02/25	9	43.28	7.6	43.28	43.60	1.4	24,484	0.01%
2021/02/24	1	42.85	3	43.00	42.65	-2	23,685	-0.01%
2021/02/23	1	42.30	12.2	42.44	42.70	-11.2	23,411	-0.05%
2021/02/22	2	41.90	0	0.00	42.05	2	23,044	0.01%
2021/02/19	6	41.83	50	41.85	41.85	-44	23,212	-0.19%
2021/02/18	0.1	42.05	2.3	42.11	42.20	-2.3	23,510	-0.01%
2021/02/17	10	41.80	1	42.00	41.95	9	23,256	0.04%
2021/02/05	1	40.75	35	40.55	40.60	-34	22,569	-0.15%
2021/02/04	0	0.00	6	40.58	40.70	-6	22,690	-0.03%
2021/02/03	1	40.40	0	0.00	40.30	1	23,248	0.00%
2021/02/02	4	40.34	0	0.00	40.30	4	23,781	0.02%
2021/02/01	8	39.99	0	0.00	39.90	8	23,619	0.03%
2021/01/29	3	40.03	0	0.00	39.90	3	23,454	0.01%
2021/01/28	52	40.20	0	0.00	40.10	52	23,051	0.23%
2021/01/26	3	40.68	0	0.00	40.50	3	22,636	0.01%
2021/01/21	44	40.75	3.4	40.71	40.65	40.6	22,163	0.18%
2021/01/20	1	40.95	0	0.00	40.65	1	22,023	0.00%
2021/01/18	2	41.30	0	0.00	41.20	2	21,418	0.01%
2021/01/15	2	41.80	0	0.00	41.80	2	21,144	0.01%
2021/01/14	0	0.00	1	42.50	42.50	-1	20,941	0.00%
2021/01/12	4.5	42.44	1	42.55	42.30	3.5	20,539	0.02%
2021/01/11	102.1	42.31	107	42.59	42.60	-4.9	20,111	-0.02%	大買/大賣/
2021/01/08	3.8	42.41	13	42.59	42.85	-9.2	19,630	-0.05%
2021/01/07	2	41.75	2	41.70	41.90	0	19,033	0.00%
2021/01/06	3	41.95	0	0.00	41.55	3	18,772	0.02%
2021/01/05	1	42.10	3	41.97	42.10	-2	18,538	-0.01%
2021/01/04	1	41.80	1	42.10	42.05	0	18,450	0.00%
2020/12/31	5	42.30	4	42.29	42.25	1	18,361	0.01%
2020/12/30	0.2	42.00	13	41.99	42.20	-12.8	18,042	-0.07%
2020/12/29	0	0.00	0.1	41.20	41.35	-0.1	17,439	0.00%
2020/12/25	1	41.05	2	41.15	41.15	-1	17,445	-0.01%
2020/12/24	0	0.00	1	41.00	41.00	-1	17,480	-0.01%
2020/12/23	0	0.00	2	41.00	40.95	-2	17,482	-0.01%
2020/12/21	0	0.00	3	41.25	41.55	-3	17,838	-0.02%
2020/12/18	1	41.30	5	41.09	41.20	-4	17,909	-0.02%
2020/12/17	3	41.25	0	0.00	41.35	3	17,886	0.02%
2020/12/16	0	0.00	0.1	41.20	41.55	-0.1	18,034	0.00%
2020/12/15	2	41.05	5	41.50	41.10	-3	18,107	-0.02%
2020/12/14	0	0.00	1.1	41.98	41.80	-1.1	18,052	-0.01%
2020/12/11	2	41.80	6	41.98	41.95	-4	17,874	-0.02%
2020/12/10	0	0.00	5	41.34	41.45	-5	17,252	-0.03%
2020/12/09	1.2	40.71	0	0.00	41.00	1.2	16,918	0.01%
2020/12/08	0	0.00	5	40.54	40.95	-5	16,800	-0.03%
2020/12/07	6	40.83	0	0.00	40.95	6	16,625	0.04%
2020/12/04	1	40.30	1	40.75	40.75	0	16,401	0.00%
2020/12/03	5	40.40	75	40.55	40.30	-70	16,082	-0.44%
2020/12/02	2	40.50	0	0.00	40.50	2	15,847	0.01%
2020/12/01	3	40.50	0	0.00	40.70	3	15,754	0.02%
2020/11/30	7	41.04	2	41.05	40.40	5	15,706	0.03%
2020/11/27	0	0.00	5	41.35	41.35	-5	15,118	-0.03%
2020/11/25	0.4	41.45	0	0.00	41.45	0.4	15,243	0.00%
2020/11/23	1	41.55	1.1	41.74	41.70	-0.1	15,219	0.00%
2020/11/20	75	41.00	1	41.10	41.30	74	15,158	0.49%
2020/11/19	0	0.00	11	41.60	41.50	-11	15,078	-0.07%
2020/11/18	6.2	41.75	4	41.69	41.80	2.2	14,889	0.01%
2020/11/17	5	41.50	88	41.47	41.50	-83	14,523	-0.57%
2020/11/16	65	40.85	7	40.83	40.95	58	14,234	0.41%
2020/11/13	0	0.00	3	40.45	40.55	-3	14,240	-0.02%
2020/11/12	76	40.41	0	0.00	40.55	76	14,160	0.54%
2020/11/11	1	40.80	81	40.72	41.25	-80	13,958	-0.57%
2020/11/10	2.9	40.20	18	40.35	40.40	-15.1	13,287	-0.11%
2020/11/09	0	0.00	2	39.55	39.60	-2	12,736	-0.02%
2020/11/04	0	0.00	6	39.05	39.15	-6	13,025	-0.05%
2020/11/03	0	0.00	1	38.95	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	2	38.50	38.65	-2	12,939	-0.02%
2020/10/30	0	0.00	2	38.40	38.40	-2	12,953	-0.02%
2020/10/29	2	38.25	0	0.00	38.15	2	12,795	0.02%
2020/10/28	0	0.00	51	38.50	38.60	-51	12,906	-0.40%
2020/10/26	1	38.80	10.2	38.81	38.95	-9.2	13,285	-0.07%
2020/10/22	0	0.00	1	38.45	38.50	-1	13,557	-0.01%
2020/10/21	50	38.40	0	0.00	38.40	50	13,560	0.37%
2020/10/19	2	38.40	0	0.00	38.40	2	13,674	0.01%
2020/10/16	0	0.00	3	38.15	38.15	-3	13,761	-0.02%
2020/10/15	3	38.30	0	0.00	38.20	3	13,918	0.02%
2020/10/14	1	38.65	0	0.00	38.60	1	13,826	0.01%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	1	38.45	0	0.00	38.60	1	13,841	0.01%
2020/10/08	1	38.45	0	0.00	38.45	1	13,875	0.01%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/09/30	1	38.70	0	0.00	38.60	1	14,128	0.01%
2020/09/28	1	38.45	0	0.00	38.55	1	14,372	0.01%
2020/09/25	5	38.20	0	0.00	38.10	5	14,579	0.03%
2020/09/24	104	38.10	100	38.00	38.00	4	14,574	0.03%	大買/
2020/09/23	5	38.90	0	0.00	39.00	5	14,327	0.03%
2020/09/22	78	39.00	1	39.00	39.00	77	14,432	0.53%
2020/09/17	1.5	39.77	0	0.00	39.65	1.5	14,810	0.01%
2020/09/16	100	40.10	100	40.20	40.20	0	14,831	0.00%
2020/09/15	0	0.00	1.4	39.99	40.10	-1.4	14,830	-0.01%
2020/09/14	0	0.00	2	40.03	40.10	-2	14,989	-0.01%
2020/09/11	5	39.80	0	0.00	39.90	5	15,115	0.03%
2020/09/10	1	39.65	2	39.45	39.75	-1	15,285	-0.01%
2020/09/08	5	39.40	1	39.45	39.55	4	15,642	0.03%
2020/09/07	4	39.41	0	0.00	39.35	4	15,853	0.03%
2020/09/04	1	39.45	0	0.00	39.45	1	16,308	0.01%
2020/09/03	2	39.78	0	0.00	39.85	2	16,380	0.01%
2020/09/02	53	39.60	50	39.55	39.55	3	16,465	0.02%
2020/08/31	50	39.90	50	39.85	39.85	0	16,599	0.00%
2020/08/27	0	0.00	10	40.10	40.00	-10	17,168	-0.06%
2020/08/26	1	40.25	2	40.20	40.55	-1	17,279	-0.01%
2020/08/25	0	0.00	6	40.34	40.50	-6	17,329	-0.03%
2020/08/21	2	39.80	0	0.00	39.85	2	17,819	0.01%
2020/08/20	1	39.80	11	40.08	39.80	-10	17,855	-0.06%
2020/08/13	0	0.00	2	40.70	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	5	40.34	40.45	-5	17,944	-0.03%
2020/08/10	0	0.00	6	40.38	40.45	-6	17,663	-0.03%
2020/08/07	10	39.90	0	0.00	39.85	10	17,607	0.06%
2020/08/06	0	0.00	3	40.18	40.20	-3	17,597	-0.02%
2020/08/05	0	0.00	5	39.70	39.85	-5	17,608	-0.03%
2020/08/03	2.7	39.34	0	0.00	39.25	2.7	17,735	0.01%
2020/07/30	5	39.84	0	0.00	40.10	5	17,425	0.03%
2020/07/29	7	40.20	0.1	40.10	40.10	6.9	17,321	0.04%
2020/07/28	1	39.75	0	0.00	39.65	1	17,566	0.01%
2020/07/27	0	0.00	4	40.06	39.75	-4	17,939	-0.02%
2020/07/24	1	40.10	0	0.00	40.10	1	18,009	0.01%
2020/07/23	0	0.00	0.3	40.40	40.35	-0.3	17,974	0.00%
2020/07/21	0	0.00	1	40.50	40.40	-1	17,927	-0.01%
2020/07/17	1	40.70	1	40.85	40.50	0	17,823	0.00%
2020/07/15	1	40.80	1	40.75	40.65	0	17,924	0.00%
2020/07/13	0	0.00	1	40.95	40.95	-1	18,211	-0.01%
2020/07/10	0	0.00	15	40.35	40.25	-15	18,277	-0.08%
2020/07/09	1	40.65	2	41.20	40.60	-1	18,417	-0.01%
2020/07/08	1	40.80	10	40.80	40.95	-9	18,388	-0.05%
2020/07/07	3	40.97	0	0.00	40.95	3	18,681	0.02%
2020/07/06	2	41.08	2	41.25	41.25	0	18,613	0.00%
2020/07/03	0	0.00	3	40.60	40.75	-3	18,579	-0.02%
2020/07/02	2	40.38	1	40.35	40.30	1	18,729	0.01%
2020/07/01	0	40.40	9	40.32	40.35	-9	18,993	-0.05%
2020/06/30	4	41.95	3	42.00	41.85	1	18,782	0.01%
2020/06/24	3	42.35	0.7	42.20	42.20	2.3	18,341	0.01%
2020/06/23	0	0.00	2	42.18	42.30	-2	18,481	-0.01%
2020/06/22	1	42.10	0	0.00	42.10	1	18,405	0.01%
2020/06/19	0	42.00	1	42.05	42.10	-1	18,574	-0.01%
2020/06/17	5	42.15	3	42.10	42.20	2	18,642	0.01%
2020/06/16	0	0.00	4	41.79	41.90	-4	19,027	-0.02%
2020/06/15	3	41.20	0	0.00	40.90	3	19,490	0.02%
2020/06/12	14	40.66	14.2	40.42	40.70	-0.2	19,726	0.00%
2020/06/11	10	41.50	3	42.10	41.00	7	20,145	0.03%
2020/06/10	6.4	42.43	7	42.34	42.35	-0.6	20,108	0.00%
2020/06/09	1	42.05	7	42.00	42.00	-6	20,714	-0.03%
2020/06/08	0	0.00	1	41.90	41.90	-1	21,246	0.00%
2020/06/05	2	41.55	5	41.35	41.60	-3	21,311	-0.01%
2020/06/04	0	0.00	8.3	41.48	41.55	-8.3	21,536	-0.04%
2020/06/03	0	0.00	37.4	41.03	41.40	-37.4	21,897	-0.17%
2020/06/02	2	40.45	1	40.40	40.35	1	21,748	0.00%
2020/06/01	3	40.22	0	0.00	40.25	3	21,626	0.01%
2020/05/29	50	40.05	52	39.81	40.05	-2	21,638	-0.01%
2020/05/28	1.7	39.80	0	0.00	39.50	1.7	21,492	0.01%
2020/05/27	2	40.15	0	0.00	40.15	2	21,928	0.01%
2020/05/26	0	0.00	1	39.75	39.90	-1	22,372	0.00%
2020/05/22	6	39.30	0	0.00	39.25	6	22,264	0.03%
2020/05/21	1	39.80	1.1	39.82	39.95	-0.1	22,347	0.00%
2020/05/20	4	39.70	2	39.60	39.65	2	22,296	0.01%
2020/05/19	0.4	39.45	7	39.48	39.45	-6.6	22,238	-0.03%
2020/05/14	2	39.15	6	39.29	39.15	-4	22,118	-0.02%
2020/05/13	50	39.45	60	39.53	39.55	-10	22,045	-0.05%
2020/05/12	5	39.60	0	0.00	39.60	5	22,039	0.02%
2020/05/11	0	0.00	1	39.80	39.60	-1	22,106	0.00%
2020/05/08	10	39.25	2	39.25	39.25	8	22,176	0.04%
2020/05/07	1	38.85	0	0.00	38.85	1	22,167	0.00%
2020/05/06	5	38.90	0	0.00	38.80	5	22,195	0.02%
2020/05/04	2	38.65	3	38.67	38.80	-1	22,279	0.00%
2020/04/30	17.5	39.57	8	39.57	39.90	9.5	22,046	0.04%
2020/04/29	1	38.60	1.1	38.77	38.45	-0.1	21,797	0.00%
2020/04/27	0	0.00	4	37.76	38.00	-4	22,663	-0.02%
2020/04/24	3	37.15	0	0.00	37.05	3	22,655	0.01%
2020/04/22	2	36.65	1	36.90	37.20	1	22,804	0.00%
2020/04/21	3	37.00	0	0.00	37.00	3	22,784	0.01%
2020/04/20	1	38.00	9	38.12	38.00	-8	22,772	-0.04%
2020/04/17	1	38.45	0	0.00	38.20	1	23,025	0.00%
2020/04/16	2	37.75	2	37.70	37.80	0	22,915	0.00%
2020/04/15	2	38.30	6	38.15	38.30	-4	22,791	-0.02%
2020/04/14	0	0.00	2	37.95	38.00	-2	22,766	-0.01%
2020/04/13	1	37.35	6	37.40	37.40	-5	22,579	-0.02%
2020/04/10	2	37.75	8	37.64	37.80	-6	22,597	-0.03%
2020/04/09	2	36.20	3	36.12	36.20	-1	22,305	0.00%
2020/04/08	0	0.00	3	35.63	35.75	-3	22,189	-0.01%
2020/04/06	2	35.08	0	0.00	35.05	2	21,787	0.01%
2020/04/01	1	35.25	0	0.00	35.25	1	21,471	0.00%
2020/03/31	2	35.45	0	0.00	35.30	2	21,392	0.01%
2020/03/30	1	35.20	7	35.30	35.80	-6	21,116	-0.03%
2020/03/27	2	35.90	16	35.89	35.80	-14	20,967	-0.07%
2020/03/26	1	35.25	0	0.00	35.25	1	20,711	0.00%
2020/03/25	3	35.37	1	35.35	35.30	2	20,728	0.01%
2020/03/24	2	35.13	1	35.25	34.65	1	20,552	0.00%
2020/03/23	1	34.15	75	34.15	34.15	-74	20,477	-0.36%
2020/03/20	12	35.07	3	35.20	35.10	9	20,413	0.04%
2020/03/19	4	33.99	7	34.00	34.00	-3	19,997	-0.02%
2020/03/18	12	34.79	0	0.00	34.65	12	19,782	0.06%
2020/03/17	2	35.00	0	0.00	35.00	2	19,559	0.01%
2020/03/16	8	35.95	3	35.87	35.80	5	19,289	0.03%
2020/03/13	11	35.44	8	35.74	37.00	3	18,926	0.02%
2020/03/12	2	37.55	5	37.97	37.50	-3	18,171	-0.02%
2020/03/11	11	38.94	1	39.00	38.60	10	17,595	0.06%
2020/03/10	6	38.98	3	39.12	39.00	3	17,509	0.02%
2020/03/09	33	38.72	1	38.90	38.55	32	17,666	0.18%
2020/03/06	11	39.59	0	0.00	39.50	11	16,962	0.06%
2020/03/05	0	0.00	2	40.15	40.15	-2	16,604	-0.01%
2020/03/04	77	39.80	0	0.00	39.75	77	16,734	0.46%
2020/03/03	3	39.88	0	0.00	39.80	3	16,625	0.02%
2020/03/02	3	39.53	1	39.10	39.50	2	16,401	0.01%
2020/02/27	16	40.09	0	0.00	40.05	16	16,358	0.10%
2020/02/26	2	40.60	0	0.00	40.65	2	15,944	0.01%
2020/02/24	5	40.89	31	41.05	40.85	-26	15,822	-0.16%
2020/02/20	0	0.00	1	41.85	41.60	-1	15,756	-0.01%
2020/02/19	1	41.60	75	41.55	41.75	-74	15,831	-0.47%
2020/02/18	3	41.27	14	41.50	41.50	-11	15,879	-0.07%
2020/02/17	4.2	41.36	0	0.00	41.40	4.2	15,918	0.03%
2020/02/14	1	41.60	0	0.00	41.65	1	15,980	0.01%
2020/02/13	2	41.68	1	41.70	41.60	1	16,248	0.01%
2020/02/12	1	41.95	0	0.00	41.80	1	16,482	0.01%
2020/02/11	0	0.00	5	41.58	41.65	-5	16,604	-0.03%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/07	1	40.95	5	41.06	41.05	-4	18,245	-0.02%
2020/02/06	0	0.00	1	41.15	41.50	-1	18,469	-0.01%
2020/02/05	0	0.00	2	40.90	40.95	-2	18,523	-0.01%
2020/02/04	1	40.75	0	0.00	40.70	1	18,629	0.01%
2020/02/03	78	39.81	0	0.00	40.20	78	18,821	0.41%
2020/01/31	2	40.78	0	0.00	40.65	2	18,706	0.01%
2020/01/30	16	41.20	27	40.64	40.60	-11	18,516	-0.06%
2020/01/20	1.2	43.06	2	43.08	43.10	-0.8	17,715	0.00%
2020/01/15	1	42.75	0	0.00	42.90	1	17,693	0.01%
2020/01/14	2	42.88	2	42.90	42.85	0	17,768	0.00%
2020/01/13	0	0.00	2	42.73	42.85	-2	17,602	-0.01%
2020/01/10	0	0.00	3	42.05	42.05	-3	17,528	-0.02%
2020/01/09	1	41.90	2	41.95	42.00	-1	17,525	-0.01%
2020/01/08	0	0.00	1	41.90	41.80	-1	17,684	-0.01%
2020/01/07	0.6	42.25	1	42.20	42.20	-0.4	17,626	0.00%
2020/01/06	0	0.00	1	42.50	42.25	-1	17,702	-0.01%
2020/01/03	0	0.00	3	42.75	42.80	-3	17,577	-0.02%
2019/12/30	0	0.00	12	42.70	42.70	-12	17,595	-0.07%
2019/12/27	1	42.65	0	0.00	42.70	1	17,644	0.01%
2019/12/26	0.3	42.65	0	0.00	42.65	0.3	17,649	0.00%
2019/12/23	0	0.00	1	42.80	42.80	-1	17,963	-0.01%
2019/12/20	1	42.65	0	0.00	42.80	1	17,985	0.01%
2019/12/18	0	0.00	5	42.80	43.00	-5	17,810	-0.03%
2019/12/17	0	0.00	1	42.95	42.95	-1	17,822	-0.01%
2019/12/16	0	0.00	9	43.00	42.90	-9	17,741	-0.05%
2019/12/13	0.7	42.80	6	42.90	42.90	-5.3	17,562	-0.03%
2019/12/12	1	42.50	6.2	42.46	42.45	-5.2	17,156	-0.03%
2019/12/11	8	42.35	9	42.08	42.40	-1	16,948	-0.01%
2019/12/10	0	0.00	4	41.50	41.70	-4	16,686	-0.02%
2019/12/09	1	41.25	2	41.30	41.30	-1	16,725	-0.01%
2019/12/06	4	41.25	0	0.00	41.25	4	16,803	0.02%
2019/12/05	1.3	41.39	54	41.36	41.50	-52.7	16,719	-0.32%
2019/12/04	17	41.31	16	41.32	41.30	1	16,638	0.01%
2019/12/03	8	41.63	3	41.75	41.75	5	16,293	0.03%
2019/11/29	3	42.00	0	0.00	41.70	3	16,305	0.02%
2019/11/28	3	42.42	2	42.45	42.35	1	16,108	0.01%
2019/11/27	0	0.00	3	42.22	42.30	-3	16,237	-0.02%
2019/11/26	3	42.27	3	42.38	42.00	0	16,257	0.00%
2019/11/25	2	42.50	1	42.50	42.50	1	15,681	0.01%
2019/11/20	1	42.30	0	0.00	42.30	1	15,725	0.01%
2019/11/18	1	42.75	4	42.76	42.75	-3	15,622	-0.02%
2019/11/15	0	0.00	2	42.50	42.55	-2	15,615	-0.01%
2019/11/13	11	42.45	0	0.00	42.35	11	16,314	0.07%
2019/11/12	2	42.70	26	42.97	42.80	-24	16,422	-0.15%
2019/11/11	1	42.40	5	42.55	42.25	-4	16,218	-0.02%
2019/11/08	5	42.62	0	0.00	42.70	5	16,126	0.03%
2019/11/07	44	43.39	85.2	43.30	42.90	-41.2	15,987	-0.26%
2019/11/06	19.2	42.69	67	42.77	43.00	-47.9	15,346	-0.31%
2019/11/05	0	0.00	8	41.24	41.45	-8	14,376	-0.06%
2019/11/04	2	40.40	4	40.88	40.95	-2	14,252	-0.01%
2019/11/01	11	40.22	0	0.00	40.10	11	14,271	0.08%
2019/10/31	3	40.62	0	0.00	40.30	3	14,303	0.02%
2019/10/30	70	40.90	0	0.00	40.85	70	14,093	0.50%
2019/10/29	0	0.00	4	41.13	41.15	-4	14,014	-0.03%
2019/10/28	0.9	41.00	0	0.00	41.00	0.9	13,915	0.01%
2019/10/25	0	0.00	20	41.15	41.00	-20	13,828	-0.14%
2019/10/23	102	41.05	100	40.95	40.95	2	13,685	0.01%	大買/
2019/10/22	0	0.00	2	41.45	41.50	-2	13,627	-0.01%
2019/10/18	2	41.05	0	0.00	41.30	2	13,581	0.01%
2019/10/17	0	0.00	1	41.10	41.30	-1	13,439	-0.01%
2019/10/16	10	40.70	9	41.11	41.10	1	13,435	0.01%
2019/10/15	0	0.00	1	40.75	40.55	-1	13,414	-0.01%
2019/10/14	13	40.73	1	40.70	40.65	12	13,459	0.09%
2019/10/09	23	40.57	0	0.00	40.55	23	13,440	0.17%
2019/10/08	21	40.69	0	0.00	40.50	21	13,540	0.16%
2019/10/07	1	40.55	2	40.60	40.40	-1	13,502	-0.01%
2019/10/03	7	40.39	0	0.00	40.30	7	13,615	0.05%
2019/10/02	1	40.90	0	0.00	40.90	1	13,633	0.01%
2019/10/01	0	0.00	3.2	41.30	41.25	-3.2	13,634	-0.02%
2019/09/27	0	0.00	2	41.18	40.90	-2	13,616	-0.01%
2019/09/26	0	0.00	2	41.75	41.20	-2	13,673	-0.01%
2019/09/25	1	41.35	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	3	41.43	41.60	-3	14,042	-0.02%
2019/09/23	3	41.25	8	41.30	41.15	-5	14,358	-0.03%
2019/09/20	0	0.00	2.2	41.59	41.55	-2.2	14,704	-0.02%
2019/09/19	0	0.00	4	41.75	41.85	-4	14,570	-0.03%
2019/09/18	10	41.65	1	41.70	41.75	9	14,537	0.06%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/16	0	0.00	3	41.50	41.55	-3	14,558	-0.02%
2019/09/12	0	0.00	7	41.56	41.50	-7	14,586	-0.05%
2019/09/11	0	0.00	20	41.38	41.40	-20	14,658	-0.14%
2019/09/10	0	0.00	8	41.33	41.40	-8	14,594	-0.05%
2019/09/09	4	40.94	1	40.90	40.95	3	14,497	0.02%
2019/09/06	3	40.77	2	40.60	40.80	1	14,462	0.01%
2019/09/05	0	0.00	6	40.41	40.50	-6	14,418	-0.04%
2019/09/04	2	39.95	0	0.00	39.95	2	14,295	0.01%
2019/09/03	4	40.01	0	0.00	39.80	4	14,539	0.03%
2019/08/30	0	0.00	2	39.93	40.15	-2	14,765	-0.01%
2019/08/29	3	39.52	0	0.00	39.50	3	14,673	0.02%
2019/08/28	0	0.00	2	39.93	39.95	-2	14,763	-0.01%
2019/08/27	5	39.75	0	0.00	39.75	5	14,766	0.03%
2019/08/21	2	39.60	0	0.00	39.50	2	16,263	0.01%
2019/08/20	4	39.79	0	0.00	39.70	4	16,260	0.02%
2019/08/19	0	0.00	2	39.90	40.00	-2	16,339	-0.01%
2019/08/16	5	39.10	1	39.05	39.55	4	16,312	0.02%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/13	5	39.84	0	0.00	39.80	5	16,024	0.03%
2019/08/12	1	40.20	0	0.00	40.00	1	16,218	0.01%
2019/08/07	8	39.75	0	0.00	39.80	8	16,841	0.05%
2019/08/06	3	39.40	1	39.60	39.90	2	17,733	0.01%
2019/08/05	6	39.99	0	0.00	39.95	6	18,089	0.03%
2019/08/02	35	40.09	0	0.00	40.10	35	18,151	0.19%
2019/08/01	7	40.56	0	0.00	40.50	7	18,301	0.04%
2019/07/31	3	40.85	1	40.90	40.80	2	18,319	0.01%
2019/07/30	2	41.15	0	0.00	41.10	2	18,294	0.01%
2019/07/25	4	41.20	0	0.00	41.20	4	19,265	0.02%
2019/07/24	3	41.18	0	0.00	41.15	3	19,348	0.02%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/19	2	41.05	0	0.00	41.05	2	19,374	0.01%
2019/07/18	7	41.14	1	41.15	41.10	6	19,312	0.03%
2019/07/17	9	41.38	0	0.00	41.30	9	19,217	0.05%
2019/07/16	4	41.55	0	0.00	41.55	4	18,975	0.02%
2019/07/15	1	41.65	0	0.00	41.65	1	18,852	0.01%
2019/07/12	4	41.66	2	41.70	41.60	2	18,882	0.01%
2019/07/11	16	41.94	0	0.00	41.95	16	18,952	0.08%
2019/07/10	1.2	42.20	0	0.00	42.20	1.2	19,114	0.01%
2019/07/09	4	41.79	0	0.00	41.85	4	19,150	0.02%
2019/07/08	0	0.00	2	41.90	41.95	-2	19,251	-0.01%
2019/07/04	1	42.40	0	0.00	42.50	1	19,631	0.01%
2019/07/03	2	42.30	0	0.00	42.25	2	19,901	0.01%
2019/07/02	1	42.45	2	42.60	42.65	-1	20,241	0.00%
2019/07/01	1	42.00	1	42.50	42.70	0	20,202	0.00%
2019/06/28	4	43.19	1	43.25	43.00	3	19,887	0.02%
2019/06/27	1	43.10	2	43.28	43.20	-1	19,625	-0.01%
2019/06/25	1	42.55	0	0.00	42.60	1	19,924	0.01%
2019/06/24	0	0.00	1	42.50	42.55	-1	20,254	0.00%
2019/06/20	0	0.00	1	42.50	42.55	-1	20,422	0.00%
2019/06/18	0	0.00	5	42.07	42.20	-5	20,557	-0.02%
2019/06/17	0	0.00	1	41.75	41.65	-1	20,707	0.00%
2019/06/13	2	41.45	0	0.00	41.65	2	21,109	0.01%
2019/06/12	2	41.90	25	41.82	41.90	-23	21,261	-0.11%
2019/06/11	10	42.05	17.2	41.93	42.10	-7.2	21,226	-0.03%
2019/06/10	12.2	41.32	1	41.35	41.35	11.2	20,962	0.05%
2019/06/05	0.1	41.30	25	41.20	41.10	-25	20,946	-0.12%
2019/06/04	5	41.45	1	41.65	41.45	4	20,924	0.02%
2019/06/03	0	0.00	1	40.95	41.05	-1	20,926	0.00%
2019/05/31	10	40.55	1	40.80	40.80	9	20,935	0.04%
2019/05/30	11	40.47	11	40.50	40.50	0	20,823	0.00%
2019/05/29	3	40.35	3	40.32	40.30	0	21,156	0.00%
2019/05/28	0	0.00	1	40.70	40.35	-1	21,292	0.00%
2019/05/27	1	40.85	1	40.50	40.75	0	20,084	0.00%
2019/05/24	4	40.80	1	40.85	40.60	3	20,117	0.01%
2019/05/23	1	40.85	0	0.00	41.00	1	20,017	0.00%
2019/05/22	1	41.05	0.2	41.35	41.15	0.8	20,047	0.00%
2019/05/21	8	40.90	3	41.03	41.50	5	20,045	0.02%
2019/05/20	3	40.27	1	40.25	40.20	2	19,732	0.01%
2019/05/17	14	40.10	0	0.00	40.00	14	19,779	0.07%
2019/05/16	19	40.27	0	0.00	40.00	19	19,523	0.10%
2019/05/15	1	40.95	2	40.75	40.95	-1	19,277	-0.01%
2019/05/14	24	40.55	0	0.00	40.45	24	19,168	0.13%
2019/05/13	10	42.11	3	41.98	41.95	7	18,279	0.04%
2019/05/10	1	43.65	0	0.00	43.20	1	17,969	0.01%
2019/05/09	20	43.66	2	43.55	43.50	18	18,064	0.10%
2019/05/08	2	44.05	0	0.00	44.05	2	17,820	0.01%
2019/05/07	9	44.45	14	44.48	44.35	-5	17,976	-0.03%
2019/05/03	3	45.40	0.2	45.50	45.45	2.8	17,979	0.02%
2019/05/02	1	45.25	17	45.60	45.65	-16	17,838	-0.09%
2019/04/30	0	0.00	2	44.65	44.70	-2	17,602	-0.01%
2019/04/29	0	0.00	1	44.60	44.60	-1	17,665	-0.01%
2019/04/26	2	44.35	1	44.40	44.50	1	17,852	0.01%
2019/04/24	0	0.00	2	44.38	44.30	-2	18,414	-0.01%
2019/04/23	0	0.00	1	44.30	44.35	-1	18,909	-0.01%
2019/04/19	1	44.35	5	44.42	44.35	-4	19,298	-0.02%
2019/04/17	1	44.10	0	0.00	44.10	1	19,526	0.01%
2019/04/16	8	44.06	10	44.05	44.10	-2	19,348	-0.01%
2019/04/15	8	44.21	0	0.00	44.15	8	19,302	0.04%
2019/04/12	2	44.18	0	0.00	44.10	2	19,307	0.01%
2019/04/11	9	44.23	0	0.00	44.15	9	19,349	0.05%
2019/04/10	5	44.16	0	0.00	44.20	5	19,157	0.03%
2019/04/09	5	44.22	0	0.00	44.30	5	18,921	0.03%
2019/04/08	3	44.33	0	0.00	44.30	3	18,599	0.02%
2019/04/03	0	0.00	1	44.95	44.80	-1	18,081	-0.01%
2019/04/02	0.2	44.80	1.1	44.98	44.80	-0.9	18,020	0.00%
2019/03/29	8.2	44.29	4	44.71	44.95	4.2	17,832	0.02%
2019/03/28	16	44.11	0	0.00	44.00	16	17,709	0.09%
2019/03/27	22	44.60	0	0.00	44.50	22	17,366	0.13%
2019/03/26	2	45.28	0	0.00	45.25	2	17,108	0.01%
2019/03/25	38	45.41	2	45.45	45.40	36	17,067	0.21%
2019/03/22	2	46.08	4	46.14	46.20	-2	16,893	-0.01%
2019/03/21	3	46.72	1	46.70	46.75	2	16,784	0.01%
2019/03/20	0	0.00	8	46.85	46.95	-8	16,780	-0.05%
2019/03/19	2	46.65	47	46.37	46.65	-45	16,896	-0.27%
2019/03/18	4	45.66	2	45.70	45.80	2	16,574	0.01%
2019/03/15	2	45.10	0	0.00	45.45	2	16,518	0.01%
2019/03/14	2	45.20	3	45.25	45.10	-1	16,273	-0.01%
2019/03/13	1	45.15	1	45.10	45.15	0	16,385	0.00%
2019/03/12	2	45.00	0	0.00	45.00	2	16,479	0.01%
2019/03/11	1	44.60	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	3	44.65	0	0.00	44.65	3	16,730	0.02%
2019/03/06	5	44.95	0	0.00	44.95	5	16,792	0.03%
2019/03/05	2	45.05	0	0.00	44.60	2	17,051	0.01%
2019/03/04	6	44.74	3	44.95	44.90	3	17,057	0.02%
2019/02/27	0	0.00	3	45.27	45.30	-3	16,897	-0.02%
2019/02/26	20	45.55	0	0.00	45.50	20	16,689	0.12%
2019/02/25	0	0.00	2	45.50	45.55	-2	16,530	-0.01%
2019/02/22	1	45.15	0	0.00	45.40	1	16,537	0.01%
2019/02/21	2	45.20	0	0.00	45.40	2	16,449	0.01%
2019/02/20	1	44.95	3	44.95	45.15	-2	16,347	-0.01%
2019/02/19	0	0.00	4	44.69	44.60	-4	16,200	-0.02%
2019/02/18	13	44.44	5	44.45	44.40	8	16,200	0.05%
2019/02/15	4	44.28	0	0.00	44.20	4	15,981	0.03%
2019/02/14	1	44.50	0	0.00	44.55	1	15,903	0.01%
2019/02/13	11	44.04	5	44.10	44.30	6	15,657	0.04%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	6	43.73	0	0.00	43.60	6	15,374	0.04%
2019/01/28	2	43.45	0	0.00	43.80	2	14,887	0.01%
2019/01/25	1	43.55	1	43.50	43.50	0	14,644	0.00%
2019/01/23	9	43.85	0	0.00	43.75	9	14,456	0.06%
2019/01/22	1	43.90	1	44.20	44.20	0	14,399	0.00%
2019/01/21	5	43.90	0	0.00	43.80	5	14,376	0.03%
2019/01/18	4	43.46	0	0.00	43.50	4	14,615	0.03%
2019/01/17	3	43.82	1	43.80	43.80	2	14,497	0.01%
2019/01/16	6	43.44	0	0.00	43.60	6	14,322	0.04%
2019/01/15	15	44.06	0	0.00	43.75	15	14,030	0.11%
2019/01/14	5	44.50	0	0.00	44.40	5	13,493	0.04%
2019/01/11	1	45.60	0	0.00	45.55	1	13,412	0.01%
2019/01/10	2	45.90	0	0.00	45.85	2	13,374	0.01%
2019/01/09	2	46.00	0	0.00	45.95	2	13,385	0.01%
2019/01/07	4	45.20	0	0.00	45.20	4	13,425	0.03%
2019/01/03	6	45.48	0	0.00	45.15	6	13,852	0.04%
2019/01/02	3	46.30	0	0.00	45.90	3	13,837	0.02%
2018/12/27	0	0.00	1	46.60	46.70	-1	14,054	-0.01%
2018/12/26	7	46.00	0	0.00	46.00	7	14,215	0.05%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	7	46.30	0	0.00	46.50	7	14,365	0.05%
2018/12/21	2	46.90	0	0.00	46.95	2	14,474	0.01%
2018/12/20	5	47.00	1	47.00	47.00	4	14,426	0.03%
2018/12/19	2	46.98	0	0.00	47.25	2	14,318	0.01%
2018/12/17	6	47.55	0	0.00	47.70	6	14,372	0.04%
2018/12/13	0	0.00	4	47.98	48.25	-4	14,376	-0.03%
2018/12/12	4	47.29	0	0.00	47.50	4	14,310	0.03%
2018/12/11	2.4	47.58	0	0.00	47.60	2.4	13,953	0.02%
2018/12/10	2.1	47.59	0	0.00	47.60	2.1	13,959	0.02%
2018/12/06	11	48.14	0	0.00	48.25	11	14,017	0.08%
2018/12/05	1	48.45	0	0.00	48.40	1	14,099	0.01%
2018/12/04	3	48.50	1	48.75	48.95	2	14,067	0.01%
2018/12/03	6	49.10	0	0.00	49.10	6	13,952	0.04%
2018/11/30	3	48.63	0	0.00	48.55	3	13,946	0.02%
2018/11/28	20	48.70	0	0.00	48.80	20	13,485	0.15%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/21	1	50.10	1	50.40	50.20	0	12,886	0.00%
2018/11/19	0	0.00	0.1	50.70	51.00	-0.1	12,871	0.00%
2018/11/14	0	0.00	1	50.50	50.40	-1	12,904	-0.01%
2018/11/09	0	0.00	10	50.90	51.00	-10	13,173	-0.08%
2018/11/08	0	0.00	3	50.87	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	1	49.80	50.10	-1	12,859	-0.01%
2018/11/06	3	49.40	0	0.00	49.40	3	12,829	0.02%
2018/11/05	0	0.00	1	49.10	49.60	-1	12,791	-0.01%
2018/11/02	1	48.70	0	0.00	49.50	1	12,818	0.01%
2018/11/01	0	0.00	0	48.90	48.75	0	12,752	0.00%
2018/10/31	10	48.50	0	0.00	49.00	10	12,645	0.08%
2018/10/30	0	0.00	5	47.99	48.35	-5	12,477	-0.04%
2018/10/29	0	0.00	2	47.65	47.50	-2	12,456	-0.02%
2018/10/26	0	0.00	3	47.48	47.40	-3	12,309	-0.02%
2018/10/25	2	48.80	5	48.70	48.70	-3	11,924	-0.03%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/23	1	49.30	0	0.00	49.30	1	11,784	0.01%
2018/10/22	0	0.00	1	49.85	50.30	-1	11,644	-0.01%
2018/10/19	0	0.00	1	49.80	50.30	-1	11,770	-0.01%
2018/10/18	0	0.00	1	50.00	50.00	-1	11,657	-0.01%
2018/10/15	2	49.75	0	0.00	50.00	2	11,464	0.02%
2018/10/12	6	49.53	0.2	50.80	50.60	5.8	11,252	0.05%
2018/10/11	3	50.40	0	0.00	50.10	3	11,086	0.03%
2018/10/09	0	0.00	2	52.70	52.40	-2	10,544	-0.02%
2018/09/28	0	0.00	1	52.50	52.50	-1	10,506	-0.01%
2018/09/26	0	0.00	2	53.00	53.00	-2	10,649	-0.02%
2018/09/21	0	0.00	2	52.60	52.90	-2	10,960	-0.02%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/10	1	50.80	0	0.00	50.90	1	12,298	0.01%
2018/09/05	1	51.90	0	0.00	51.80	1	12,909	0.01%
2018/08/31	0	0.00	1	52.20	52.60	-1	13,234	-0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/16	1	51.40	0	0.00	51.50	1	14,206	0.01%
2018/08/15	0	0.00	4	51.80	51.90	-4	14,205	-0.03%
2018/08/14	0	0.00	0.2	52.00	52.20	-0.2	14,272	0.00%
2018/08/13	0	52.00	0	0.00	52.00	0	14,288	0.00%
2018/08/10	0	0.00	3	53.00	53.00	-3	14,353	-0.02%
2018/08/09	2	52.70	0	0.00	52.70	2	14,473	0.01%
2018/08/07	4	52.80	0	0.00	52.50	4	14,831	0.03%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/02	2	52.20	0	0.00	52.00	2	15,476	0.01%
2018/07/26	12	51.90	0	0.00	52.10	12	15,861	0.08%
2018/07/25	1	52.00	0	0.00	52.10	1	15,854	0.01%
2018/07/19	3	52.40	3	52.40	52.40	0	16,458	0.00%
2018/07/16	1	52.10	0	0.00	52.00	1	16,561	0.01%
2018/07/11	2	51.10	0	0.00	51.20	2	16,811	0.01%
2018/07/10	1	51.70	0	0.00	51.80	1	16,672	0.01%
2018/07/06	14	50.94	0	0.00	51.00	14	16,592	0.08%
2018/07/05	10	51.29	0	0.00	51.40	10	16,507	0.06%
2018/07/04	2	51.60	1	51.80	51.90	1	16,616	0.01%
2018/07/03	1	53.00	0	0.00	52.10	1	16,535	0.01%
2018/06/29	1	53.40	0	0.00	53.80	1	16,159	0.01%
2018/06/27	1	52.80	0	0.00	52.80	1	15,878	0.01%
2018/06/26	3	53.13	0	0.00	53.00	3	15,760	0.02%
2018/06/25	0	0.00	10	55.80	55.60	-10	15,534	-0.06%
2018/06/21	0	0.00	2	56.00	55.90	-2	15,020	-0.01%
2018/06/19	4	54.40	0	0.00	55.00	4	14,863	0.03%
2018/06/14	0	0.00	0.5	54.50	54.50	-0.5	14,169	0.00%
2018/06/13	0	0.00	9	55.74	55.50	-9	13,920	-0.06%
2018/06/11	0	0.00	27	55.37	55.40	-27	13,851	-0.19%
2018/06/08	0	0.00	3	54.60	55.00	-3	13,857	-0.02%
2018/06/07	0	0.00	4	55.15	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	12	54.03	54.30	-12	14,065	-0.09%
2018/06/01	5	53.30	0	0.00	53.50	5	14,024	0.04%
2018/05/30	13	53.18	0	0.00	52.90	13	13,666	0.10%
2018/05/29	2	54.30	0	0.00	54.10	2	13,502	0.01%
2018/05/28	3	53.90	0	0.00	54.10	3	13,620	0.02%
2018/05/25	0	0.00	10	54.20	53.90	-10	13,719	-0.07%
2018/05/23	15	54.50	5	54.70	54.00	10	13,761	0.07%
2018/05/22	1	54.90	11	54.90	54.70	-10	13,826	-0.07%
2018/05/21	0	0.00	5	54.70	55.00	-5	14,054	-0.04%
2018/05/17	10	55.10	6	55.07	54.90	4	14,267	0.03%
2018/05/16	0	0.00	1	54.90	54.90	-1	14,261	-0.01%
2018/05/15	0	0.00	5	54.70	54.00	-5	14,402	-0.03%
2018/05/11	0	0.00	17	54.31	54.60	-17	14,736	-0.12%
2018/05/09	0	0.00	2	53.80	53.60	-2	14,315	-0.01%
2018/05/03	1	53.00	5	53.00	52.90	-4	14,504	-0.03%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/26	0	0.00	1	52.80	52.80	-1	14,749	-0.01%
2018/04/23	4	52.63	0	0.00	52.50	4	14,523	0.03%
2018/04/18	0	0.00	2	52.40	52.00	-2	14,751	-0.01%
2018/04/17	3	51.83	0	0.00	51.60	3	14,773	0.02%
2018/04/10	0	0.00	4	53.20	53.00	-4	15,594	-0.03%
2018/04/03	2	51.90	2	51.95	52.00	0	15,783	0.00%
2018/04/02	0	0.00	1	52.40	52.50	-1	15,886	-0.01%
2018/03/30	0	0.00	1	52.20	51.90	-1	16,053	-0.01%
2018/03/29	7	52.03	0	0.00	51.80	7	16,036	0.04%
2018/03/28	3	52.73	0	0.00	52.50	3	15,956	0.02%
2018/03/23	9	52.51	0	0.00	52.20	9	16,204	0.06%
2018/03/21	2	53.55	0	0.00	53.40	2	16,072	0.01%
2018/03/16	0	0.00	5	53.20	53.40	-5	16,593	-0.03%
2018/03/15	5	53.60	0	0.00	53.40	5	16,519	0.03%
2018/03/13	0	0.00	10	54.30	53.90	-10	16,660	-0.06%
2018/03/12	20	54.45	18	54.45	54.50	2	16,673	0.01%
2018/03/09	11	52.09	0	0.00	52.00	11	16,714	0.07%
2018/03/06	0	0.00	1	53.20	52.80	-1	18,836	-0.01%
2018/03/05	7	52.89	0	0.00	52.60	7	19,210	0.04%
2018/03/02	2	53.50	0	0.00	53.30	2	19,274	0.01%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/26	1	54.30	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0	0.00	1	54.40	54.70	-1	19,762	-0.01%
2018/02/22	1	53.50	0	0.00	54.20	1	20,668	0.00%
2018/02/21	0	0.00	6	53.95	54.00	-6	21,958	-0.03%
2018/02/12	15	53.50	7	53.60	53.00	8	22,058	0.04%
2018/02/08	6	53.13	8	53.21	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	8	52.63	52.70	-8	21,929	-0.04%
2018/02/06	12	51.51	1	50.90	50.80	11	21,788	0.05%
2018/02/05	2	53.80	2	53.85	54.10	0	21,376	0.00%
2018/01/26	4	54.65	10	54.60	54.70	-6	20,866	-0.03%
2018/01/24	1	55.50	0	0.00	55.70	1	20,570	0.00%
2018/01/22	1	55.40	20	55.78	55.60	-19	20,628	-0.09%
2018/01/19	10	56.00	7	55.80	56.00	3	20,908	0.01%
2018/01/18	1	56.30	2.6	55.80	55.90	-1.6	20,836	-0.01%
2018/01/16	0	0.00	1	56.70	56.60	-1	20,659	0.00%
2018/01/15	1	56.20	1	56.50	56.50	0	20,518	0.00%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/10	0	0.00	5	56.10	55.60	-5	20,285	-0.02%
2018/01/08	1	55.10	2	55.65	55.70	-1	20,036	0.00%
2018/01/04	0	0.00	2	55.30	55.40	-2	19,585	-0.01%
2018/01/03	2	55.10	6	54.82	55.20	-4	19,635	-0.02%