國泰金 (2882)-統一-基隆券商分點個股進出

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
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	10.2	54.80	65	54.61	54.80	-54.8	30,107	-0.18%
2024/05/22	0	55.60	6.2	55.79	56.00	-6.1	29,852	-0.02%
2024/05/21	3	54.83	0	0.00	55.40	3	29,708	0.01%
2024/05/20	3.2	55.94	0	0.00	56.00	3.2	29,367	0.01%
2024/05/17	3	56.43	1	56.30	56.40	2	29,208	0.01%
2024/05/16	2	56.55	18	56.99	56.40	-16	29,050	-0.06%
2024/05/15	1	55.80	10.1	56.43	56.60	-9.1	28,227	-0.03%
2024/05/14	8	54.41	1.6	54.46	54.30	6.5	27,245	0.02%
2024/05/13	8.1	55.16	1.4	55.09	55.10	6.7	26,962	0.02%
2024/05/10	19	55.35	32.2	54.57	55.50	-13.2	26,191	-0.05%
2024/05/09	1	51.90	1.1	51.67	51.70	-0.1	24,534	0.00%
2024/05/08	16	50.85	2.2	50.88	50.90	13.8	24,131	0.06%
2024/05/07	5	50.80	0	0.00	50.90	5	24,147	0.02%
2024/05/06	4	51.15	21	50.83	50.90	-17	24,031	-0.07%
2024/05/03	6.3	50.41	0	0.00	50.20	6.3	23,755	0.03%
2024/05/02	10	50.40	0	0.00	50.30	10	23,703	0.04%
2024/04/30	0	0.00	11.1	50.81	50.50	-11.1	23,517	-0.05%
2024/04/29	0	0.00	31.2	50.48	50.80	-31.2	23,098	-0.14%
2024/04/26	0	0.00	0.4	49.08	48.90	-0.4	22,340	0.00%
2024/04/24	0	0.00	20.1	49.40	49.25	-20.1	22,385	-0.09%
2024/04/19	1	47.65	0	0.00	47.45	1	22,753	0.00%
2024/04/18	0	47.85	0.6	48.20	48.45	-0.6	22,431	0.00%
2024/04/17	5	47.90	7	48.03	47.90	-2	22,340	-0.01%
2024/04/16	11	47.86	0	0.00	47.85	11	22,176	0.05%
2024/04/15	10	49.15	0	0.00	48.95	10	21,808	0.05%
2024/04/12	0	49.30	0	0.00	49.05	0	21,657	0.00%
2024/04/11	25	49.55	42.1	49.97	49.70	-17.1	21,353	-0.08%
2024/04/10	0	48.85	0	0.00	48.75	0	20,845	0.00%
2024/04/09	0	0.00	5.2	48.77	49.45	-5.2	20,642	-0.03%
2024/04/08	10	48.28	0	0.00	48.35	10	20,144	0.05%
2024/04/03	0	48.30	0	0.00	48.05	0	20,142	0.00%
2024/04/02	1	48.80	1	48.80	48.95	0	20,059	0.00%
2024/04/01	0	0.00	9.1	48.75	48.95	-9.1	20,092	-0.05%
2024/03/29	0	0.00	1	48.65	48.65	-1	19,929	-0.01%
2024/03/28	0.2	48.05	3	48.08	48.25	-2.8	19,806	-0.01%
2024/03/27	51	48.05	0	0.00	48.20	51	19,792	0.26%
2024/03/26	8	48.32	0	0.00	48.35	8	19,800	0.04%
2024/03/25	7	47.85	0	0.00	48.10	7	19,822	0.04%
2024/03/22	7.9	48.56	3	48.75	48.55	4.9	19,755	0.02%
2024/03/21	15	48.16	1	48.20	48.55	14	19,329	0.07%
2024/03/20	10	47.70	1	47.70	47.50	9	19,083	0.05%
2024/03/19	23	47.90	23	47.64	47.75	0	19,384	0.00%
2024/03/18	10.1	47.45	21	47.51	47.55	-10.9	19,301	-0.06%
2024/03/15	29	47.68	26	47.93	47.65	3	19,158	0.02%
2024/03/14	33	47.29	6	48.03	48.30	27	18,269	0.15%
2024/03/13	30	46.70	29.3	46.73	46.80	0.7	17,370	0.00%
2024/03/12	0	46.10	0	0.00	46.50	0	17,141	0.00%
2024/03/11	13	46.08	3	46.00	46.05	10	16,726	0.06%
2024/03/08	10	45.10	18	45.08	45.30	-8	16,215	-0.05%
2024/03/07	2	44.83	10	44.80	44.85	-8	15,741	-0.05%
2024/03/06	1	44.60	0	0.00	44.55	1	15,652	0.01%
2024/03/05	1	44.75	0.8	44.65	44.65	0.2	15,917	0.00%
2024/03/04	7	44.72	1	44.70	44.65	6	15,905	0.04%
2024/03/01	0.4	44.66	0	0.00	44.65	0.4	15,930	0.00%
2024/02/29	10	44.75	0	0.00	45.05	10	15,994	0.06%
2024/02/27	4	44.54	0	0.00	44.30	4	15,657	0.03%
2024/02/26	15	44.35	0	0.00	44.30	15	15,576	0.10%
2024/02/23	0	44.80	2.9	44.77	44.45	-2.9	15,466	-0.02%
2024/02/22	0	0.00	2	44.80	44.90	-2	15,679	-0.01%
2024/02/21	51	44.85	0	0.00	44.75	51	15,691	0.33%
2024/02/20	3	44.95	10	45.00	45.10	-7	15,713	-0.04%
2024/02/19	34	44.88	0	0.00	45.00	34	15,792	0.22%
2024/02/16	0	44.40	0	0.00	44.55	0	15,816	0.00%
2024/02/15	1.2	44.20	10	44.15	44.05	-8.8	15,933	-0.06%
2024/02/05	13	43.95	0	0.00	43.90	13	15,847	0.08%
2024/01/30	10	44.22	0	0.00	43.90	10	15,388	0.07%
2024/01/26	1	44.25	0	0.00	44.50	1	15,340	0.01%
2024/01/25	0.2	44.35	1.1	44.26	44.35	-0.9	15,366	-0.01%
2024/01/24	10	44.15	0	0.00	44.20	10	15,325	0.07%
2024/01/23	0	44.00	0	0.00	44.20	0	15,272	0.00%
2024/01/22	0	44.00	0	0.00	43.85	0	15,315	0.00%
2024/01/19	11.2	43.57	2	43.55	43.80	9.2	15,261	0.06%
2024/01/18	3	43.28	0	0.00	43.30	3	15,132	0.02%
2024/01/17	10	43.68	0	0.00	43.30	10	14,958	0.07%
2024/01/16	34.2	44.06	0	0.00	44.00	34.2	14,499	0.24%
2024/01/15	0	0.00	15	44.70	44.45	-15	14,262	-0.11%
2024/01/12	0	44.70	0	0.00	44.50	0	14,417	0.00%
2024/01/11	31	44.55	0	0.00	44.60	31	14,442	0.21%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/08	2	45.15	6.7	45.19	45.10	-4.7	14,471	-0.03%
2024/01/05	1	44.85	0	0.00	44.85	1	14,492	0.01%
2024/01/04	0	44.85	0	0.00	44.70	0	14,633	0.00%
2024/01/03	0	44.90	12	44.95	44.95	-12	14,958	-0.08%
2023/12/29	0	45.65	3	45.57	45.75	-3	14,897	-0.02%
2023/12/28	0	45.45	0	0.00	45.80	0	15,058	0.00%
2023/12/27	0	45.33	0	0.00	45.45	0	15,076	0.00%
2023/12/26	0	45.00	0	0.00	45.20	0	15,031	0.00%
2023/12/25	0	44.90	0	0.00	44.85	0	15,071	0.00%
2023/12/22	2	44.75	0	0.00	44.65	2	15,129	0.01%
2023/12/21	0	0.00	1	44.70	44.70	-1	15,143	-0.01%
2023/12/20	2	44.85	0	0.00	44.85	2	15,167	0.01%
2023/12/19	4	44.91	0	0.00	44.90	4	15,132	0.03%
2023/12/15	7.1	45.88	0	0.00	45.85	7.1	15,385	0.05%
2023/12/12	3	44.73	0	0.00	44.75	3	14,668	0.02%
2023/12/08	15	44.94	3	44.82	44.85	12	14,513	0.08%
2023/12/07	6	45.03	3	44.90	45.00	3	14,380	0.02%
2023/12/06	1	45.50	0	0.00	45.45	1	14,160	0.01%
2023/12/04	1	46.10	0	0.00	46.25	1	13,799	0.01%
2023/11/29	1	45.90	0	0.00	45.75	1	13,300	0.01%
2023/11/28	5	45.80	0	0.00	46.00	5	13,420	0.04%
2023/11/22	4	46.14	3	46.15	46.30	1	13,527	0.01%
2023/11/21	0	46.15	0	0.00	46.15	0	13,506	0.00%
2023/11/20	0	0.00	6	45.65	45.70	-6	13,372	-0.04%
2023/11/17	7	45.86	0	0.00	45.80	7	13,436	0.05%
2023/11/16	5	45.59	0	0.00	45.65	5	13,339	0.04%
2023/11/09	0	0.00	1	45.10	45.15	-1	13,107	-0.01%
2023/11/07	0	0.00	1	45.15	45.20	-1	13,574	-0.01%
2023/11/06	1	45.30	0	0.00	45.35	1	13,650	0.01%
2023/11/03	0	0.00	0.1	45.00	45.35	-0.1	13,730	0.00%
2023/11/01	0.1	44.10	0	0.00	44.30	0.1	13,947	0.00%
2023/10/23	1	44.20	0	0.00	44.10	1	16,353	0.01%
2023/10/17	0	0.00	15	45.29	45.25	-15	15,862	-0.09%
2023/10/11	0	0.00	2	45.70	45.95	-2	16,466	-0.01%
2023/10/06	0.2	44.50	0	0.00	44.55	0.2	16,194	0.00%
2023/10/02	4	44.48	0.2	44.70	44.50	3.8	16,316	0.02%
2023/09/28	0	0.00	1	44.80	44.55	-1	16,601	-0.01%
2023/09/26	1	44.70	0	0.00	44.45	1	16,547	0.01%
2023/09/22	1	44.70	0	0.00	44.70	1	16,512	0.01%
2023/09/21	5.1	44.85	0	0.00	44.90	5.1	16,526	0.03%
2023/09/20	4.2	45.84	0	0.00	45.70	4.2	16,348	0.03%
2023/09/19	0.2	46.40	0	0.00	46.35	0.2	16,310	0.00%
2023/09/18	2	46.50	0	0.00	46.40	2	16,393	0.01%
2023/09/14	0.5	46.80	0	0.00	46.90	0.5	16,289	0.00%
2023/09/11	2	46.30	3	46.25	46.55	-1	16,620	-0.01%
2023/09/08	2	45.80	5	46.16	46.30	-3	16,744	-0.02%
2023/09/06	7	45.78	0	0.00	45.80	7	17,246	0.04%
2023/09/05	2	46.43	0	0.00	46.45	2	17,354	0.01%
2023/08/30	1	45.90	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0	0.00	2	45.80	46.05	-2	18,240	-0.01%
2023/08/28	2	45.23	0	0.00	45.40	2	18,361	0.01%
2023/08/24	0	0.00	6	44.37	44.65	-6	19,716	-0.03%
2023/08/23	2	44.70	0	0.00	44.70	2	20,015	0.01%
2023/08/18	5	44.97	0	0.00	45.20	5	20,446	0.02%
2023/08/15	0	0.00	1	45.30	45.40	-1	21,046	0.00%
2023/08/14	1	45.65	0	0.00	45.40	1	21,344	0.00%
2023/08/09	2	46.50	0	0.00	46.45	2	21,514	0.01%
2023/08/08	0	0.00	7.5	46.97	47.05	-7.5	21,727	-0.03%
2023/08/07	1	46.40	5	46.40	46.45	-4	21,777	-0.02%
2023/08/04	1	46.30	0	0.00	46.30	1	21,795	0.00%
2023/08/02	5	46.35	0	0.00	46.20	5	21,721	0.02%
2023/08/01	0	0.00	26	46.95	47.25	-26	21,359	-0.12%
2023/07/31	1	46.00	0	0.00	45.75	1	20,808	0.00%
2023/07/28	2.1	45.63	0	0.00	45.75	2.1	20,486	0.01%
2023/07/27	2	45.93	2	45.95	46.00	0	20,452	0.00%
2023/07/26	1	45.40	6	45.26	45.35	-5	20,136	-0.02%
2023/07/25	1	44.50	16.6	44.38	44.55	-15.6	19,903	-0.08%
2023/07/24	1	44.20	0	0.00	44.20	1	19,925	0.01%
2023/07/21	5	44.50	7	44.40	44.40	-2	20,007	-0.01%
2023/07/20	0	0.00	21	44.80	44.75	-21	20,025	-0.10%
2023/07/19	1	45.10	2.3	44.67	44.50	-1.3	19,914	-0.01%
2023/07/18	0	0.00	5	45.02	45.05	-5	19,807	-0.03%
2023/07/17	0	0.00	7.4	44.88	45.00	-7.4	19,538	-0.04%
2023/07/14	0	0.00	1.3	43.84	44.10	-1.3	19,244	-0.01%
2023/07/13	3	43.72	2	43.90	43.60	1	19,219	0.01%
2023/07/12	6	43.95	9	43.72	44.00	-3	19,104	-0.02%
2023/07/11	0	0.00	5.2	43.50	43.60	-5.2	19,068	-0.03%
2023/07/10	1	42.45	1	42.75	42.65	0	19,014	0.00%
2023/07/07	1	42.10	0	0.00	42.25	1	18,995	0.01%
2023/07/06	6	42.87	0	0.00	42.50	6	18,948	0.03%
2023/07/04	2	43.20	0	0.00	43.05	2	18,804	0.01%
2023/07/03	0	0.00	1	43.30	43.30	-1	18,884	-0.01%
2023/06/30	0	0.00	0.1	43.35	43.15	-0.1	19,065	0.00%
2023/06/29	2	43.58	2	43.80	43.40	0	19,023	0.00%
2023/06/28	23	43.68	0	0.00	43.65	23	18,959	0.12%
2023/06/27	5	44.00	1	44.10	44.15	4	18,865	0.02%
2023/06/19	1	43.80	0	0.00	43.90	1	19,245	0.01%
2023/06/16	3	44.03	0	0.00	43.90	3	19,296	0.02%
2023/06/15	3	44.40	5.1	44.20	44.35	-2.1	19,510	-0.01%
2023/06/14	2	44.58	0	0.00	44.60	2	19,815	0.01%
2023/06/13	3	44.08	1	44.20	44.10	2	20,165	0.01%
2023/06/12	5	44.10	0	0.00	44.05	5	20,040	0.02%
2023/06/08	1	44.70	0	0.00	44.60	1	20,265	0.00%
2023/06/07	0	0.00	1.4	45.40	45.40	-1.4	20,307	-0.01%
2023/06/06	0.6	45.05	0	0.00	45.25	0.6	20,210	0.00%
2023/06/05	0	0.00	19.3	45.35	45.25	-19.3	20,213	-0.10%
2023/06/02	2	44.25	50.2	44.10	44.45	-48.2	19,891	-0.24%
2023/06/01	1	43.80	0	0.00	44.00	1	19,911	0.01%
2023/05/31	2	44.50	0	0.00	44.30	2	19,733	0.01%
2023/05/29	0	0.00	11	45.45	44.75	-11	18,760	-0.06%
2023/05/25	3	44.15	0	0.00	44.05	3	18,466	0.02%
2023/05/23	1	45.05	0.8	44.80	44.80	0.2	18,451	0.00%
2023/05/19	0	0.00	7	44.99	45.15	-7	18,867	-0.04%
2023/05/18	7	44.16	33.1	44.31	44.40	-26.1	18,393	-0.14%
2023/05/15	0	0.00	2.7	43.12	43.35	-2.7	18,107	-0.01%
2023/05/11	0	0.00	45.1	43.55	43.70	-45.1	17,729	-0.25%
2023/05/09	0	0.00	2	43.40	43.50	-2	17,476	-0.01%
2023/05/08	0	0.00	5	43.05	43.05	-5	17,565	-0.03%
2023/05/04	0	0.00	1	42.50	42.50	-1	18,392	-0.01%
2023/05/03	0.2	42.40	0	0.00	42.40	0.2	18,694	0.00%
2023/05/02	0.1	42.15	0	0.00	42.50	0.1	19,081	0.00%
2023/04/28	3	42.40	0	0.00	42.45	3	19,559	0.02%
2023/04/27	0	0.00	1	42.30	42.25	-1	19,728	-0.01%
2023/04/26	0	0.00	4	42.20	42.35	-4	19,928	-0.02%
2023/04/25	0	0.00	10.2	42.55	42.60	-10.2	20,081	-0.05%
2023/04/21	2	42.48	4	42.60	42.70	-2	20,326	-0.01%
2023/04/20	0	0.00	2	42.85	42.95	-2	20,474	-0.01%
2023/04/19	4	42.75	0	0.00	42.75	4	21,138	0.02%
2023/04/18	2	42.88	10	43.10	43.10	-8	21,287	-0.04%
2023/04/17	1	43.05	10	43.05	43.20	-9	21,528	-0.04%
2023/04/14	1	43.00	12	43.03	43.15	-11	21,676	-0.05%
2023/04/13	10	42.62	1	42.60	42.60	9	21,991	0.04%
2023/04/12	0	0.00	2.1	42.90	42.95	-2.1	23,366	-0.01%
2023/04/10	0	0.00	2	42.55	42.55	-2	23,472	-0.01%
2023/04/07	0	0.00	1.1	42.25	42.25	-1.1	23,431	0.00%
2023/04/06	0	0.00	1	41.90	42.00	-1	23,302	0.00%
2023/03/31	0	0.00	6	41.84	41.80	-6	23,594	-0.03%
2023/03/30	2	41.60	0	0.00	41.60	2	23,594	0.01%
2023/03/29	0.1	41.70	0	0.00	41.85	0.1	23,677	0.00%
2023/03/28	2	41.60	3	41.60	41.55	-1	23,992	0.00%
2023/03/27	1	41.35	0	0.00	41.35	1	24,166	0.00%
2023/03/24	1.1	41.30	0	0.00	41.30	1.1	24,527	0.00%
2023/03/23	0.1	41.25	6	41.18	41.55	-6	24,585	-0.02%
2023/03/22	10.1	41.10	1	41.30	41.35	9.1	24,551	0.04%
2023/03/21	1.6	40.96	2	40.93	40.75	-0.4	24,426	0.00%
2023/03/20	58.9	40.24	0	0.00	40.20	58.9	24,598	0.24%
2023/03/17	1	41.00	3	40.95	41.00	-2	24,387	-0.01%
2023/03/16	10.2	40.50	3	40.63	40.50	7.2	24,373	0.03%
2023/03/15	1	41.65	2	41.85	41.50	-1	24,276	0.00%
2023/03/14	1.1	41.57	0	0.00	41.55	1.1	24,661	0.00%
2023/03/13	12.1	42.12	2	42.15	42.30	10.1	24,935	0.04%
2023/03/10	2.2	42.78	0	0.00	42.70	2.2	25,078	0.01%
2023/03/09	0.1	43.75	0.2	43.65	43.65	-0.2	25,129	0.00%
2023/03/08	2	43.40	1	43.35	43.75	1	25,940	0.00%
2023/03/07	0	0.00	2	43.70	43.75	-2	26,525	-0.01%
2023/03/06	5	43.45	1	43.65	43.60	4	26,702	0.01%
2023/03/03	1	42.90	0	0.00	42.90	1	26,792	0.00%
2023/03/01	0.1	42.85	0	0.00	42.75	0.1	27,137	0.00%
2023/02/24	0	0.00	1	43.55	43.45	-1	26,962	0.00%
2023/02/23	2	43.25	1	43.35	43.30	1	26,909	0.00%
2023/02/22	0.6	43.45	0	0.00	43.35	0.6	26,842	0.00%
2023/02/21	2.1	43.90	1.1	43.73	43.85	0.9	26,799	0.00%
2023/02/20	0.1	44.35	2.1	44.28	44.45	-2.1	26,879	-0.01%
2023/02/17	6	43.90	5	43.65	44.00	1	26,840	0.00%
2023/02/16	2	43.05	0	0.00	43.05	2	26,950	0.01%
2023/02/15	4.1	42.97	2	43.05	42.95	2.1	27,722	0.01%
2023/02/13	0.1	42.50	0	0.00	42.90	0.1	27,674	0.00%
2023/02/10	0.1	42.63	0	0.00	42.65	0.1	27,777	0.00%
2023/02/09	0.1	42.85	0	0.00	42.60	0.1	27,815	0.00%
2023/02/07	0	0.00	0	42.90	42.80	0	27,990	0.00%
2023/02/06	0.2	42.82	0	0.00	42.65	0.2	28,020	0.00%
2023/02/03	3.8	43.66	2	43.50	43.30	1.8	27,859	0.01%
2023/02/02	2	43.90	2.1	44.00	44.05	-0.1	27,739	0.00%
2023/02/01	0	0.00	1	43.00	43.00	-1	27,346	0.00%
2023/01/30	0	0.00	20.2	42.95	42.70	-20.2	27,171	-0.07%
2023/01/17	5	42.05	0	0.00	42.00	5	26,752	0.02%
2023/01/16	2	41.80	1	41.90	41.75	1	26,590	0.00%
2023/01/13	20	41.95	4	41.95	41.80	16	27,003	0.06%
2023/01/11	0	0.00	4	41.53	41.40	-4	27,226	-0.01%
2023/01/10	0.1	41.70	0	0.00	41.70	0.1	27,398	0.00%
2023/01/09	4	41.88	13.2	41.90	42.00	-9.2	27,590	-0.03%
2023/01/06	0	0.00	2	40.45	40.75	-2	27,378	-0.01%
2023/01/05	0.1	40.25	0	0.00	40.25	0.1	28,347	0.00%
2023/01/04	0.1	40.05	1	40.00	39.95	-0.9	28,290	0.00%
2023/01/03	21	39.85	11	39.99	39.95	10	28,532	0.04%
2022/12/30	21	39.98	33	39.88	40.00	-12	28,201	-0.04%
2022/12/29	13	40.42	1	40.30	40.10	12	26,812	0.04%
2022/12/28	42	40.85	3.3	40.90	40.65	38.7	27,146	0.14%
2022/12/26	3	40.98	0	0.00	41.00	3	27,657	0.01%
2022/12/23	0	0.00	7	41.13	41.15	-7	28,154	-0.02%
2022/12/22	1	40.10	6	40.22	40.40	-5	28,137	-0.02%
2022/12/21	0	0.00	1	40.10	40.00	-1	28,540	0.00%
2022/12/20	0	0.00	1	39.95	40.15	-1	28,645	0.00%
2022/12/19	8.2	40.19	5	40.20	40.15	3.2	28,562	0.01%
2022/12/16	1	40.25	1	40.25	40.20	0	28,483	0.00%
2022/12/15	1	40.45	0	0.00	40.60	1	28,536	0.00%
2022/12/14	2	40.88	0	0.00	40.90	2	28,476	0.01%
2022/12/12	7.1	40.35	1	40.80	41.00	6.1	28,282	0.02%
2022/12/09	5	41.00	0	0.00	41.10	5	28,268	0.02%
2022/12/08	5.8	40.89	0	0.00	40.75	5.8	28,141	0.02%
2022/12/07	1	41.90	0	0.00	41.40	1	28,225	0.00%
2022/12/06	3	41.70	0	0.00	41.40	3	28,216	0.01%
2022/12/05	3	42.82	0	0.00	42.85	3	27,965	0.01%
2022/12/02	7	43.81	3	44.03	44.00	4	27,585	0.01%
2022/12/01	5	44.15	2.1	44.15	44.15	2.9	27,673	0.01%
2022/11/30	5	43.85	4.2	43.59	43.55	0.8	27,240	0.00%
2022/11/29	2	42.80	28	42.66	43.45	-26	26,436	-0.10%
2022/11/28	2	42.30	0	0.00	42.00	2	26,038	0.01%
2022/11/25	0	0.00	1	42.80	42.55	-1	26,098	0.00%
2022/11/23	3	42.52	0	0.00	42.75	3	26,779	0.01%
2022/11/22	4.2	41.55	3	42.00	42.20	1.2	26,833	0.00%
2022/11/21	1	42.00	4	42.10	42.10	-3	26,610	-0.01%
2022/11/18	0	0.00	5	41.86	41.90	-5	26,485	-0.02%
2022/11/17	7	41.25	0	0.00	41.55	7	26,412	0.03%
2022/11/15	0	0.00	1	42.20	42.40	-1	26,222	0.00%
2022/11/14	0	0.00	6	41.78	41.75	-6	25,892	-0.02%
2022/11/11	1	41.75	33	41.69	41.90	-32	25,414	-0.13%
2022/11/10	3.1	39.62	1	39.65	39.65	2.1	24,727	0.01%
2022/11/09	0	0.00	12	40.00	40.15	-12	24,595	-0.05%
2022/11/08	0	0.00	3	39.82	39.70	-3	24,398	-0.01%
2022/11/07	0.5	39.40	0	0.00	39.55	0.5	24,294	0.00%
2022/11/04	16	38.81	0	0.00	38.95	16	24,403	0.07%
2022/11/03	0	0.00	1	38.75	38.85	-1	24,406	0.00%
2022/10/31	0	0.00	1	38.05	37.80	-1	24,394	0.00%
2022/10/27	0	0.00	2	38.88	38.50	-2	24,119	-0.01%
2022/10/26	0	0.00	10	38.42	38.50	-10	24,305	-0.04%
2022/10/25	7	37.23	5	37.46	37.50	2	24,108	0.01%
2022/10/24	0	0.00	32.3	37.09	37.00	-32.3	24,068	-0.13%
2022/10/21	13	36.59	5	36.85	36.55	8	24,012	0.03%
2022/10/20	1	37.25	4	37.84	37.85	-3	23,418	-0.01%
2022/10/19	7	38.13	4	38.38	38.30	3	23,093	0.01%
2022/10/18	1	38.30	2	38.05	38.15	-1	22,896	0.00%
2022/10/17	5	37.85	3	37.35	37.65	2	22,912	0.01%
2022/10/14	0	0.00	3	37.75	37.65	-3	22,757	-0.01%
2022/10/13	27	37.79	0	0.00	37.45	27	22,489	0.12%
2022/10/12	4	39.71	0	0.00	39.55	4	21,438	0.02%
2022/10/11	10.1	39.60	0	0.00	39.60	10.1	21,428	0.05%
2022/10/06	2	40.70	0	0.00	40.80	2	21,251	0.01%
2022/10/05	0	0.00	8	40.75	40.75	-8	21,353	-0.04%
2022/10/04	1	39.00	0	0.00	39.55	1	21,088	0.00%
2022/10/03	1	39.05	0	0.00	39.00	1	20,804	0.00%
2022/09/30	9	39.46	0	0.00	39.95	9	20,796	0.04%
2022/09/29	12	39.91	0	0.00	40.15	12	20,805	0.06%
2022/09/28	12	39.95	1	40.05	39.80	11	20,810	0.05%
2022/09/27	4	41.14	0	0.00	40.95	4	20,639	0.02%
2022/09/26	3	41.35	0	0.00	41.50	3	21,366	0.01%
2022/09/23	2	42.05	2	42.10	42.10	0	21,834	0.00%
2022/09/22	5	41.74	0	0.00	41.65	5	22,219	0.02%
2022/09/21	5	42.68	9.2	42.80	42.55	-4.2	22,120	-0.02%
2022/09/20	2	43.10	2	43.00	43.05	0	22,130	0.00%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	3	42.73	0	0.00	42.80	3	22,159	0.01%
2022/09/15	0.9	43.30	0	0.00	43.10	0.9	22,064	0.00%
2022/09/14	7	42.74	1	42.65	42.85	6	22,111	0.03%
2022/09/13	3	43.90	4	44.10	43.65	-1	22,175	0.00%
2022/09/12	1	44.00	13	43.86	44.05	-12	22,134	-0.05%
2022/09/08	5	43.15	0	0.00	43.15	5	22,224	0.02%
2022/09/07	24	43.42	0	0.00	43.15	24	22,064	0.11%
2022/09/06	3	44.40	2	44.45	44.25	1	21,669	0.00%
2022/09/05	5	44.18	0	0.00	44.05	5	21,726	0.02%
2022/09/02	3	44.08	0	0.00	44.05	3	21,799	0.01%
2022/09/01	14	44.03	6	44.55	44.55	8	21,565	0.04%
2022/08/31	2	44.65	1	44.25	44.55	1	21,355	0.00%
2022/08/30	8.2	44.62	3	44.75	44.45	5.2	21,176	0.02%
2022/08/29	3.3	45.62	0	0.00	45.60	3.3	20,453	0.02%
2022/08/26	5	46.80	2	46.95	46.75	3	20,276	0.01%
2022/08/25	5	46.57	0	0.00	46.55	5	20,411	0.02%
2022/08/24	1	46.40	0	0.00	46.35	1	20,674	0.00%
2022/08/22	1	47.10	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0	0.00	1	47.15	47.50	-1	21,698	0.00%
2022/08/17	1	47.30	0	0.00	47.45	1	22,675	0.00%
2022/08/16	0.1	47.35	3	47.35	47.10	-3	22,832	-0.01%
2022/08/15	4	47.39	1	47.30	47.30	3	22,986	0.01%
2022/08/12	0	0.00	8	47.20	47.25	-8	23,091	-0.03%
2022/08/11	2	46.50	1	47.05	47.20	1	23,318	0.00%
2022/08/10	6.1	46.15	1	46.25	46.40	5.1	23,541	0.02%
2022/08/09	1	46.40	4	46.40	46.10	-3	23,832	-0.01%
2022/08/08	1	45.90	7	45.90	46.15	-6	24,081	-0.02%
2022/08/05	0	0.00	4	45.40	45.75	-4	24,454	-0.02%
2022/08/02	1	44.90	0	0.00	44.85	1	25,763	0.00%
2022/08/01	3	45.28	0	0.00	45.45	3	25,797	0.01%
2022/07/29	22	45.62	1	45.60	45.50	21	25,923	0.08%
2022/07/28	0	0.00	4	45.75	45.80	-4	26,137	-0.02%
2022/07/27	3	45.30	0	0.00	45.25	3	26,025	0.01%
2022/07/22	2	44.95	5	45.10	45.00	-3	26,096	-0.01%
2022/07/20	0	0.00	2	45.40	44.90	-2	25,840	-0.01%
2022/07/18	1	45.00	5	45.13	45.20	-4	25,908	-0.02%
2022/07/15	3	44.15	0	0.00	44.15	3	25,818	0.01%
2022/07/14	1.8	45.40	0	0.00	45.00	1.8	25,713	0.01%
2022/07/13	1	45.50	14	45.10	45.50	-13	25,681	-0.05%
2022/07/12	10	44.14	0	0.00	43.80	10	25,547	0.04%
2022/07/11	0	0.00	12	45.15	45.05	-12	25,405	-0.05%
2022/07/08	7	44.74	0	0.00	44.80	7	25,391	0.03%
2022/07/07	2	44.70	0	0.00	45.05	2	25,204	0.01%
2022/07/06	10	45.44	1	44.90	44.95	9	24,767	0.04%
2022/07/05	0.5	46.80	5	46.84	46.75	-4.5	24,464	-0.02%
2022/07/04	4	45.33	23	45.94	45.50	-19	24,130	-0.08%
2022/07/01	33.3	50.50	0	0.00	49.70	33.3	23,435	0.14%
2022/06/30	8	51.29	0	0.00	50.90	8	22,938	0.03%
2022/06/29	4	52.88	0	0.00	52.80	4	22,573	0.02%
2022/06/27	0	0.00	5	54.12	53.50	-5	22,246	-0.02%
2022/06/24	4	53.50	0	0.00	53.40	4	22,146	0.02%
2022/06/23	9	52.93	0	0.00	53.00	9	22,070	0.04%
2022/06/21	0	0.00	3	53.50	54.20	-3	21,818	-0.01%
2022/06/20	3	52.73	0	0.00	51.80	3	21,646	0.01%
2022/06/17	0	0.00	1	53.00	53.00	-1	21,328	0.00%
2022/06/16	2	53.80	21	54.30	53.70	-19	21,114	-0.09%
2022/06/15	22	53.73	0	0.00	53.60	22	21,307	0.10%
2022/06/14	2	53.40	0	0.00	53.40	2	21,655	0.01%
2022/06/10	5	54.90	20	54.51	54.80	-15	21,637	-0.07%
2022/06/08	0	0.00	1	55.00	54.80	-1	21,644	0.00%
2022/06/06	0	54.50	3	54.30	54.80	-3	21,784	-0.01%
2022/06/02	5	54.50	2	54.50	54.50	3	22,417	0.01%
2022/06/01	2	54.60	1	55.00	54.70	1	22,979	0.00%
2022/05/31	0	0.00	4	54.95	55.70	-4	22,896	-0.02%
2022/05/30	6	53.47	3	53.73	54.00	3	22,429	0.01%
2022/05/27	0	0.00	2	52.50	52.60	-2	22,288	-0.01%
2022/05/26	11.5	51.55	1	51.80	51.50	10.5	22,215	0.05%
2022/05/25	3	51.23	4	51.40	51.40	-1	22,592	0.00%
2022/05/24	7	52.36	1	52.30	52.00	6	22,536	0.03%
2022/05/23	0	52.70	0	0.00	52.30	0	22,330	0.00%
2022/05/20	2	53.05	8	53.18	52.90	-6	22,422	-0.03%
2022/05/19	1	52.90	0	0.00	52.70	1	22,386	0.00%
2022/05/18	2	53.60	2	54.45	54.10	0	22,267	0.00%
2022/05/17	1.2	52.72	0	0.00	52.60	1.2	22,037	0.01%
2022/05/16	0	0.00	15	53.00	53.20	-15	21,829	-0.07%
2022/05/13	0	0.00	1	54.00	54.30	-1	21,687	0.00%
2022/05/12	4.5	55.12	1	55.50	54.10	3.5	21,631	0.02%
2022/05/11	11	56.11	1	56.20	56.20	10	21,071	0.05%
2022/05/10	0	0.00	5	58.10	58.00	-5	20,754	-0.02%
2022/05/09	3	58.83	2	59.40	58.70	1	20,458	0.00%
2022/05/06	2	61.10	0	0.00	61.20	2	20,385	0.01%
2022/05/05	1	63.00	0	0.00	62.30	1	20,764	0.00%
2022/05/04	0	0.00	3	63.00	62.90	-3	20,627	-0.01%
2022/05/03	0	0.00	4	62.40	62.30	-4	21,465	-0.02%
2022/04/28	4.9	61.54	14	62.10	62.10	-9.1	22,381	-0.04%
2022/04/27	11	62.45	2	62.00	62.00	9	22,558	0.04%
2022/04/26	3	63.73	0	0.00	64.00	3	22,855	0.01%
2022/04/25	11	62.95	1	63.10	63.80	10	23,163	0.04%
2022/04/22	9	63.24	2	64.20	64.20	7	23,431	0.03%
2022/04/20	2	63.20	13	63.28	63.90	-11	25,839	-0.04%
2022/04/19	15	63.01	0	0.00	62.70	15	26,378	0.06%
2022/04/18	7	63.20	2	62.80	62.80	5	27,777	0.02%
2022/04/14	8	65.25	0	0.00	64.70	8	27,884	0.03%
2022/04/13	4	65.25	2	65.40	65.40	2	27,974	0.01%
2022/04/12	14	64.64	1	64.69	64.90	13	27,981	0.05%
2022/04/11	2	64.90	0	0.00	64.80	2	28,013	0.01%
2022/04/08	3	64.60	1	65.00	65.00	2	28,067	0.01%
2022/04/07	1	65.00	3	65.13	64.80	-2	28,116	-0.01%
2022/04/06	2	64.85	1	65.30	65.50	1	28,488	0.00%
2022/04/01	1	64.80	2	64.01	65.00	-1	28,650	0.00%
2022/03/31	1	64.60	4	64.50	64.50	-3	28,580	-0.01%
2022/03/25	1	63.60	1	63.60	63.50	0	28,679	0.00%
2022/03/24	2	63.95	0	0.00	64.30	2	28,745	0.01%
2022/03/23	3	64.63	15	64.67	64.80	-12	28,715	-0.04%
2022/03/22	10	63.40	0	0.00	63.60	10	28,460	0.04%
2022/03/18	0	0.00	22	63.34	63.30	-22	28,550	-0.08%
2022/03/17	23.5	62.52	0	0.00	63.10	23.5	28,392	0.08%
2022/03/16	2	61.60	0	0.00	62.00	2	28,028	0.01%
2022/03/15	1	61.20	0	0.00	61.30	1	27,888	0.00%
2022/03/14	1	61.10	0	0.00	61.20	1	27,942	0.00%
2022/03/11	3	60.23	10	60.40	60.30	-7	28,019	-0.02%
2022/03/10	3	60.00	2	60.25	60.30	1	28,069	0.00%
2022/03/08	1	58.60	0	0.00	58.50	1	27,980	0.00%
2022/03/07	16.1	59.06	6	58.93	59.40	10.1	27,493	0.04%
2022/03/04	0.1	61.50	0	0.00	61.20	0.1	27,369	0.00%
2022/03/03	1	62.00	0	0.00	62.10	1	27,473	0.00%
2022/03/02	5.1	61.90	25	62.00	62.00	-20	28,000	-0.07%
2022/03/01	0	0.00	65	62.08	62.60	-65	28,021	-0.23%
2022/02/25	8.1	62.24	1	62.00	62.30	7.1	27,836	0.03%
2022/02/24	6	62.85	17	62.91	63.00	-11	27,194	-0.04%
2022/02/23	5	63.90	0	0.00	63.70	5	26,972	0.02%
2022/02/22	5	63.80	403	63.60	63.70	-398	27,302	-1.46%	大賣/鉅額交易
2022/02/18	10.1	64.15	0	0.00	64.60	10.1	28,908	0.03%
2022/02/17	8.1	64.76	0	0.00	64.70	8.1	28,921	0.03%
2022/02/16	1	64.40	10	64.80	64.80	-9	29,058	-0.03%
2022/02/15	1.2	64.48	9	64.30	64.30	-7.8	29,080	-0.03%
2022/02/14	14.1	63.77	2	64.10	64.20	12.1	28,997	0.04%
2022/02/11	20	65.35	0	0.00	65.60	20	28,556	0.07%
2022/02/10	1	65.20	22	65.42	65.80	-21	28,542	-0.07%
2022/02/09	10	66.05	8	65.90	66.00	2	28,438	0.01%
2022/02/08	0	0.00	1	65.90	66.00	-1	28,310	0.00%
2022/02/07	8	65.60	2	65.45	65.70	6	28,037	0.02%
2022/01/26	10	63.40	50	63.30	63.30	-40	27,436	-0.15%
2022/01/25	15	62.89	5	63.00	63.00	10	27,281	0.04%
2022/01/24	8	63.90	7	63.63	64.30	1	26,533	0.00%
2022/01/21	11	64.62	5	64.60	64.40	6	26,308	0.02%
2022/01/20	10	65.30	255	65.76	65.80	-245	25,817	-0.95%	大賣/鉅額交易
2022/01/19	9.1	66.00	12	65.80	66.10	-3	25,418	-0.01%
2022/01/18	25	66.60	92	66.82	66.90	-67	25,119	-0.27%
2022/01/17	0	0.00	40	66.75	66.50	-40	24,722	-0.16%
2022/01/14	131	67.74	2	67.65	67.70	129	24,258	0.53%	大買/鉅額交易
2022/01/13	15	65.61	14	65.69	67.40	1	23,316	0.00%
2022/01/12	10	64.84	18	64.52	64.70	-8	21,953	-0.04%
2022/01/11	4	63.23	10	63.77	64.50	-6	21,511	-0.03%
2022/01/07	1	61.90	0	0.00	62.00	1	20,966	0.00%
2022/01/06	1	61.90	4	61.90	62.00	-3	20,926	-0.01%
2022/01/05	5	61.52	2	61.70	61.90	3	21,025	0.01%
2022/01/03	21	62.08	2	62.00	61.60	19	21,247	0.09%
2021/12/30	15	62.57	2	62.50	62.50	13	21,312	0.06%
2021/12/29	19	63.01	3	63.03	63.00	16	21,562	0.07%
2021/12/28	15	62.09	17	62.26	62.30	-2	21,270	-0.01%
2021/12/27	6	61.22	0	0.00	61.30	6	21,022	0.03%
2021/12/24	3	61.03	10	61.10	61.10	-7	21,269	-0.03%
2021/12/23	3	60.40	2.2	60.39	60.50	0.9	21,191	0.00%
2021/12/22	6	60.20	0	0.00	60.30	6	21,569	0.03%
2021/12/21	0	0.00	1	60.30	60.30	-1	21,880	0.00%
2021/12/20	3.1	60.00	0	0.00	59.90	3.1	22,127	0.01%
2021/12/17	0.1	60.60	0	0.00	60.50	0.1	22,128	0.00%
2021/12/16	0	0.00	10	60.20	60.30	-10	22,181	-0.05%
2021/12/15	6.1	59.90	0	0.00	59.80	6.1	23,144	0.03%
2021/12/13	3	60.90	3	61.40	60.70	0	23,489	0.00%
2021/12/09	11	60.62	0	0.00	60.70	11	23,745	0.05%
2021/12/08	2	60.70	0	0.00	60.70	2	24,282	0.01%
2021/12/07	6	59.70	28.4	60.70	60.70	-22.4	24,250	-0.09%
2021/12/06	2	59.90	3	59.80	60.00	-1	24,185	0.00%
2021/12/03	1.1	59.81	0	0.00	59.90	1.1	24,450	0.00%
2021/12/02	2	59.30	0.1	59.60	59.50	1.9	24,487	0.01%
2021/12/01	1	59.60	5	60.00	59.90	-4	24,530	-0.02%
2021/11/29	29.1	59.47	4	59.60	59.30	25.1	24,589	0.10%
2021/11/26	57	60.20	4	60.80	60.20	53	24,564	0.22%
2021/11/25	6	61.03	0	0.00	61.60	6	24,616	0.02%
2021/11/24	3	61.33	10	61.40	61.10	-7	25,499	-0.03%
2021/11/23	6.1	61.05	15	61.03	60.80	-8.9	26,165	-0.03%
2021/11/22	13	61.25	0	0.00	61.10	13	26,300	0.05%
2021/11/19	29	62.13	0	0.00	61.80	29	26,148	0.11%
2021/11/18	20	62.83	19	62.92	63.00	1	26,009	0.00%
2021/11/17	0	0.00	35	61.57	62.20	-35	25,582	-0.14%
2021/11/16	0	0.00	11	59.96	60.00	-11	24,753	-0.04%
2021/11/15	0	0.00	2	59.70	59.70	-2	25,028	-0.01%
2021/11/12	0	0.00	3.2	58.99	58.90	-3.2	25,037	-0.01%
2021/11/11	1.1	58.40	6	58.30	58.60	-4.9	25,109	-0.02%
2021/11/09	0	0.00	1	58.40	58.50	-1	25,888	0.00%
2021/11/08	0	0.00	3.7	58.44	58.70	-3.7	26,117	-0.01%
2021/11/04	0	0.00	1	58.40	57.90	-1	26,864	0.00%
2021/11/02	2	57.50	0	0.00	57.40	2	27,239	0.01%
2021/11/01	10	57.70	0	0.00	57.60	10	27,260	0.04%
2021/10/26	0	0.00	38	58.84	59.10	-38	27,866	-0.14%
2021/10/25	30	58.45	0	0.00	58.40	30	28,078	0.11%
2021/10/22	3	58.30	5	58.30	58.30	-2	29,110	-0.01%
2021/10/21	5	58.70	33	58.73	58.70	-28	29,638	-0.09%
2021/10/20	0	0.00	0.7	58.30	58.30	-0.7	30,673	0.00%
2021/10/19	1	58.50	1	59.10	58.40	0	31,486	0.00%
2021/10/18	1	58.80	21	59.00	58.70	-20	32,501	-0.06%
2021/10/15	31	57.24	11	57.98	58.30	20	32,787	0.06%
2021/10/14	1	56.50	0	0.00	56.60	1	33,317	0.00%
2021/10/13	1	56.00	122	56.11	56.20	-121	33,994	-0.36%	大賣/鉅額交易
2021/10/12	2	55.85	2	56.20	56.40	0	34,767	0.00%
2021/10/08	1	57.10	0	0.00	57.10	1	35,161	0.00%
2021/10/07	0	57.40	0	0.00	57.10	0	35,822	0.00%
2021/10/06	3	56.33	0	0.00	57.10	3	36,388	0.01%
2021/10/05	23	56.01	0.4	56.30	56.40	22.6	37,311	0.06%
2021/10/01	0	0.00	169	56.89	56.90	-169	37,567	-0.45%	大賣/鉅額交易
2021/09/30	1	57.80	0	0.00	57.90	1	37,394	0.00%
2021/09/29	5	57.70	100	58.00	58.00	-95	37,382	-0.25%
2021/09/28	1	58.20	0	0.00	59.00	1	37,072	0.00%
2021/09/27	0	0.00	17	58.45	58.70	-17	36,833	-0.05%
2021/09/24	0	0.00	20	58.00	57.80	-20	36,647	-0.05%
2021/09/22	19	56.83	22	56.06	56.80	-3	36,863	-0.01%
2021/09/17	11	59.30	0	0.00	58.90	11	35,916	0.03%
2021/09/16	0	0.00	1	59.80	59.70	-1	35,754	0.00%
2021/09/15	5	59.30	0	0.00	59.50	5	35,725	0.01%
2021/09/14	0	0.00	1	59.80	59.80	-1	36,050	0.00%
2021/09/13	3	59.63	6	60.20	59.90	-3	35,934	-0.01%
2021/09/10	0	59.00	6	59.28	59.20	-6	36,179	-0.02%
2021/09/09	0	0.00	1	57.90	58.70	-1	36,410	0.00%
2021/09/08	53	58.04	0	0.00	58.50	53	36,458	0.15%
2021/09/07	0	0.00	1	59.40	59.20	-1	36,413	0.00%
2021/09/03	0	0.00	11.3	59.86	59.60	-11.3	36,509	-0.03%
2021/09/02	0	0.00	37	58.43	58.70	-37	36,261	-0.10%
2021/09/01	1	59.20	0	0.00	59.20	1	36,128	0.00%
2021/08/31	1	59.20	0	0.00	59.60	1	35,983	0.00%
2021/08/30	587	59.14	40	59.05	59.50	547	35,573	1.54%	大買/鉅額交易
2021/08/27	5	57.00	5	57.18	57.70	0	34,791	0.00%
2021/08/26	51	55.80	0	0.00	56.00	51	34,212	0.15%
2021/08/25	5	55.70	3	55.90	56.00	2	34,213	0.01%
2021/08/24	280	55.41	3	55.43	55.80	277	34,194	0.81%	大買/鉅額交易
2021/08/20	12	53.42	10	53.85	53.70	2	34,591	0.01%
2021/08/19	11	53.97	0	0.00	53.80	11	35,416	0.03%
2021/08/18	0	0.00	15	54.10	54.40	-15	35,187	-0.04%
2021/08/17	0	0.00	1	54.60	54.70	-1	35,285	0.00%
2021/08/16	1	53.60	3	54.57	54.30	-2	35,474	-0.01%
2021/08/13	17	55.48	0	0.00	55.00	17	36,182	0.05%
2021/08/12	1	56.40	4	55.98	56.00	-3	36,421	-0.01%
2021/08/11	0	0.00	11	55.89	56.00	-11	37,296	-0.03%
2021/08/10	2	55.10	0	0.00	54.90	2	37,950	0.01%
2021/08/09	0	0.00	1	55.20	55.20	-1	38,888	0.00%
2021/08/06	0	0.00	2	55.10	55.10	-2	39,246	-0.01%
2021/08/05	6	55.23	15	55.30	55.20	-9	40,324	-0.02%
2021/08/03	1	55.10	4	55.40	55.40	-3	44,489	-0.01%
2021/08/02	2	54.30	2	54.50	55.80	0	45,914	0.00%
2021/07/29	2	54.10	0	0.00	54.80	2	46,829	0.00%
2021/07/28	18	54.16	12	54.31	53.80	6	47,764	0.01%
2021/07/27	0	0.00	1	55.00	55.00	-1	47,571	0.00%
2021/07/26	21	57.21	2	57.10	56.20	19	48,078	0.04%
2021/07/23	4	60.18	10.3	60.17	60.30	-6.3	47,224	-0.01%
2021/07/22	1.3	59.93	18.3	59.89	60.10	-17	46,760	-0.04%
2021/07/21	8	58.08	1	58.00	58.30	7	46,106	0.02%
2021/07/20	39	58.46	3	57.90	57.90	36	46,010	0.08%
2021/07/19	16	59.64	10	59.70	59.70	6	45,057	0.01%
2021/07/16	5	58.98	6	59.52	59.80	-1	44,842	0.00%
2021/07/15	1.3	58.00	31.3	57.89	58.10	-30	44,376	-0.07%
2021/07/14	5	57.12	122.1	57.11	57.00	-117.1	44,314	-0.26%	大賣/鉅額交易
2021/07/13	13	56.39	4	56.63	56.10	9	44,523	0.02%
2021/07/12	103	56.07	6.5	56.89	55.70	96.5	44,050	0.22%	大買/
2021/07/08	20	54.40	2	54.50	54.40	18	43,206	0.04%
2021/07/05	0	0.00	3	54.20	54.20	-3	44,023	-0.01%
2021/07/02	1	54.00	20	53.90	53.90	-19	44,053	-0.04%
2021/07/01	10	53.90	0	0.00	53.90	10	44,129	0.02%
2021/06/30	0	0.00	5	53.90	53.90	-5	44,225	-0.01%
2021/06/29	0	0.00	1	53.70	53.70	-1	44,258	0.00%
2021/06/28	0	0.00	2	54.30	54.30	-2	44,316	0.00%
2021/06/23	0	0.00	3	53.80	54.10	-3	45,398	-0.01%
2021/06/22	0	0.00	5	52.58	52.60	-5	45,248	-0.01%
2021/06/21	3	51.80	2	52.10	52.00	1	45,507	0.00%
2021/06/18	0	0.00	6	53.50	53.60	-6	45,701	-0.01%
2021/06/16	0	0.00	9	54.19	54.30	-9	46,507	-0.02%
2021/06/15	0	0.00	7.6	54.31	54.30	-7.6	46,545	-0.02%
2021/06/11	0	0.00	25	54.69	54.50	-25	46,897	-0.05%
2021/06/10	0	0.00	2	54.60	54.70	-2	46,959	0.00%
2021/06/09	2	54.20	0	0.00	54.30	2	47,718	0.00%
2021/06/07	1	54.50	0	0.00	54.70	1	49,977	0.00%
2021/06/04	2	55.20	11	55.00	55.00	-9	50,528	-0.02%
2021/06/03	11	56.32	2	56.30	55.80	9	51,515	0.02%
2021/06/02	12	55.88	9	56.19	56.30	3	51,779	0.01%
2021/06/01	0	0.00	4	55.80	55.80	-4	51,618	-0.01%
2021/05/31	0	0.00	9	55.51	55.90	-9	51,771	-0.02%
2021/05/28	0	0.00	8	55.45	55.50	-8	51,748	-0.02%
2021/05/27	2	53.15	1	53.30	54.40	1	51,388	0.00%
2021/05/26	2	54.00	8	54.24	54.40	-6	51,390	-0.01%
2021/05/25	4	54.40	22	54.25	54.30	-18	52,113	-0.03%
2021/05/24	7	53.61	0	0.00	53.90	7	52,112	0.01%
2021/05/21	1	54.00	6	54.40	54.20	-5	52,164	-0.01%
2021/05/20	2	53.70	12	53.50	53.30	-10	51,138	-0.02%
2021/05/19	46	54.16	103	54.10	54.30	-57	50,805	-0.11%	大賣/
2021/05/18	19	52.87	12	52.95	53.50	7	50,042	0.01%
2021/05/17	5	49.53	19.3	49.30	48.65	-14.3	49,415	-0.03%
2021/05/14	103	51.12	25	52.16	51.50	78	48,429	0.16%	大買/
2021/05/13	8	51.58	30	50.40	51.10	-22	47,837	-0.05%
2021/05/12	25.9	54.40	18	51.93	52.30	7.9	46,707	0.02%
2021/05/11	31	56.97	17.2	57.69	56.60	13.8	44,799	0.03%
2021/05/10	58	56.94	169.3	57.91	58.20	-111.3	42,722	-0.26%	大賣/鉅額交易
2021/05/07	12	54.98	10	55.00	55.10	2	41,585	0.00%
2021/05/06	125	54.94	6	55.33	54.40	119	41,421	0.29%	大買/鉅額交易
2021/05/05	18	53.07	107	53.33	53.60	-89	40,596	-0.22%	大賣/
2021/05/04	1	51.00	61.3	51.24	51.70	-60.3	39,590	-0.15%
2021/05/03	150	53.10	5	53.32	52.60	145	38,914	0.37%	大買/鉅額交易
2021/04/29	7	52.74	4	52.50	52.30	3	38,083	0.01%
2021/04/28	1	53.40	5	52.70	53.00	-4	37,858	-0.01%
2021/04/27	2	52.50	186	52.50	52.90	-184	37,854	-0.49%	大賣/鉅額交易
2021/04/26	181	51.89	104	52.01	52.10	77	37,332	0.21%	大買/大賣/
2021/04/22	7	51.27	13	50.94	50.70	-6	37,188	-0.02%
2021/04/21	6	50.63	0	0.00	50.90	6	36,739	0.02%
2021/04/20	3	51.03	170.6	51.06	51.40	-167.6	36,446	-0.46%	大賣/鉅額交易
2021/04/19	82	50.82	3.2	51.59	51.60	78.8	36,139	0.22%
2021/04/16	2	49.35	0	0.00	49.85	2	35,728	0.01%
2021/04/15	101	49.50	15	49.48	49.80	86	36,111	0.24%	大買/
2021/04/14	3	48.37	10	48.40	48.55	-7	35,836	-0.02%
2021/04/13	4	49.44	11	49.62	49.00	-7	35,813	-0.02%
2021/04/12	30	48.80	1	48.85	48.80	29	35,490	0.08%
2021/04/09	5	47.70	0	0.00	47.25	5	34,922	0.01%
2021/04/08	0	0.00	2	47.65	47.65	-2	34,974	-0.01%
2021/04/07	2	47.70	5	47.90	48.00	-3	35,423	-0.01%
2021/04/06	0.1	48.00	0	0.00	48.00	0.1	35,289	0.00%
2021/04/01	7	47.99	0	0.00	47.95	7	35,054	0.02%
2021/03/31	5	47.85	35.3	48.05	47.95	-30.3	34,785	-0.09%
2021/03/30	0.4	47.70	11	47.78	48.00	-10.6	34,421	-0.03%
2021/03/26	0	0.00	12	47.34	47.60	-12	33,554	-0.04%
2021/03/25	137	47.03	5	46.55	46.85	132	32,936	0.40%	大買/鉅額交易
2021/03/24	16	46.48	3.1	46.45	46.50	12.9	32,734	0.04%
2021/03/23	7	46.53	23	46.70	46.80	-16	32,299	-0.05%
2021/03/19	1	45.30	0	0.00	44.60	1	31,210	0.00%
2021/03/18	23	45.99	2	45.50	45.45	21	30,492	0.07%
2021/03/17	0	0.00	7	45.81	45.80	-7	30,786	-0.02%
2021/03/16	2	46.70	1	46.40	46.45	1	30,652	0.00%
2021/03/15	0	0.00	2	46.78	46.70	-2	30,476	-0.01%
2021/03/12	2	45.65	1	45.85	45.90	1	29,745	0.00%
2021/03/11	4	46.30	8	45.83	45.75	-4	29,369	-0.01%
2021/03/10	2	44.50	30	44.45	44.55	-28	27,637	-0.10%
2021/03/09	1	44.15	11	43.79	44.30	-10	27,111	-0.04%
2021/03/08	14	43.04	24	43.10	42.90	-10	26,040	-0.04%
2021/03/05	1	42.55	2	42.00	42.55	-1	25,732	0.00%
2021/03/04	2	42.05	0.1	42.40	42.35	1.9	26,329	0.01%
2021/03/03	10	42.80	10	42.65	42.55	0	26,140	0.00%
2021/02/26	8	42.68	0	0.00	41.95	8	25,574	0.03%
2021/02/25	1	43.15	5	43.43	43.60	-4	24,484	-0.02%
2021/02/24	5	42.70	0	0.00	42.65	5	23,685	0.02%
2021/02/23	0	0.00	20	42.65	42.70	-20	23,411	-0.09%
2021/02/19	0	0.00	5	41.90	41.85	-5	23,212	-0.02%
2021/02/18	0	0.00	8	42.34	42.20	-8	23,510	-0.03%
2021/02/17	0	0.00	1	41.45	41.95	-1	23,256	0.00%
2021/02/02	5	40.30	0	0.00	40.30	5	23,781	0.02%
2021/01/29	16	39.98	0	0.00	39.90	16	23,454	0.07%
2021/01/26	0	0.00	2	40.50	40.50	-2	22,636	-0.01%
2021/01/22	5	40.60	0	0.00	40.55	5	22,278	0.02%
2021/01/20	11	40.97	0	0.00	40.65	11	22,023	0.05%
2021/01/18	2	41.25	60	41.70	41.20	-58	21,418	-0.27%
2021/01/15	0	0.00	0.5	41.80	41.80	-0.5	21,144	0.00%
2021/01/14	0	0.00	3	42.50	42.50	-3	20,941	-0.01%
2021/01/13	0.7	42.40	6	42.35	42.40	-5.3	20,773	-0.03%
2021/01/12	38	42.62	46	42.82	42.30	-8	20,539	-0.04%
2021/01/11	3	43.15	1	42.80	42.60	2	20,111	0.01%
2021/01/08	3	42.25	0	0.00	42.85	3	19,630	0.02%
2021/01/05	1	42.10	2	42.08	42.10	-1	18,538	-0.01%
2021/01/04	0	0.00	5	42.05	42.05	-5	18,450	-0.03%
2020/12/31	0	0.00	15.2	42.41	42.25	-15.2	18,361	-0.08%
2020/12/30	7	42.04	8	42.10	42.20	-1	18,042	-0.01%
2020/12/29	0	0.00	3	41.42	41.35	-3	17,439	-0.02%
2020/12/28	0	0.00	3	41.20	41.30	-3	17,426	-0.02%
2020/12/25	3	41.20	1	41.15	41.15	2	17,445	0.01%
2020/12/24	4	41.10	6	41.03	41.00	-2	17,480	-0.01%
2020/12/21	0	0.00	2	41.38	41.55	-2	17,838	-0.01%
2020/12/18	0	0.00	11	41.39	41.20	-11	17,909	-0.06%
2020/12/17	3	41.25	10	41.35	41.35	-7	17,886	-0.04%
2020/12/15	1	41.05	0	0.00	41.10	1	18,107	0.01%
2020/12/14	0.7	41.75	11	41.99	41.80	-10.3	18,052	-0.06%
2020/12/11	5	41.95	17	41.99	41.95	-12	17,874	-0.07%
2020/12/10	1	41.45	0	0.00	41.45	1	17,252	0.01%
2020/12/09	3	40.75	1	40.75	41.00	2	16,918	0.01%
2020/12/08	14	40.45	5.5	40.92	40.95	8.5	16,800	0.05%
2020/12/04	9	40.34	4	40.66	40.75	5	16,401	0.03%
2020/12/03	1	40.40	13	40.41	40.30	-12	16,082	-0.07%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/12/01	24	40.47	0	0.00	40.70	24	15,754	0.15%
2020/11/30	55	40.87	4	41.45	40.40	51	15,706	0.32%
2020/11/27	30	41.37	2	41.50	41.35	28	15,118	0.19%
2020/11/26	7	41.49	7	41.45	41.50	0	15,129	0.00%
2020/11/25	5	41.50	1	41.80	41.45	4	15,243	0.03%
2020/11/24	12	41.73	1	41.60	41.50	11	15,216	0.07%
2020/11/23	2	41.60	1	41.70	41.70	1	15,219	0.01%
2020/11/20	1	41.10	1	41.15	41.30	0	15,158	0.00%
2020/11/18	0	0.00	3	41.80	41.80	-3	14,889	-0.02%
2020/11/17	1	41.40	5	41.41	41.50	-4	14,523	-0.03%
2020/11/13	22	40.40	2	40.40	40.55	20	14,240	0.14%
2020/11/12	3	40.40	4	40.83	40.55	-1	14,160	-0.01%
2020/11/11	1	40.95	15	40.93	41.25	-14	13,958	-0.10%
2020/11/10	3	40.07	19	40.23	40.40	-16	13,287	-0.12%
2020/11/09	0	0.00	3	39.60	39.60	-3	12,736	-0.02%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/03	0	0.00	5	38.90	38.90	-5	12,916	-0.04%
2020/11/02	5	38.40	27.7	38.41	38.65	-22.7	12,939	-0.18%
2020/10/29	23	38.18	13	38.23	38.15	10	12,795	0.08%
2020/10/28	25	38.46	0	0.00	38.60	25	12,906	0.19%
2020/10/26	10	38.80	16	38.82	38.95	-6	13,285	-0.05%
2020/10/20	6	38.27	0	0.00	38.45	6	13,633	0.04%
2020/10/16	2	38.18	0	0.00	38.15	2	13,761	0.01%
2020/10/15	30	38.36	0	38.50	38.20	30	13,918	0.22%
2020/10/14	0	0.00	1	38.60	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	38.50	0	0.00	38.60	1	13,841	0.01%
2020/10/08	4	38.49	25	38.45	38.45	-21	13,875	-0.15%
2020/10/06	0	0.00	28.3	38.79	38.65	-28.3	13,931	-0.20%
2020/10/05	52	38.59	0	0.00	38.45	52	14,007	0.37%
2020/09/30	0	0.00	1	38.90	38.60	-1	14,128	-0.01%
2020/09/29	1.6	38.80	0	0.00	38.70	1.6	14,196	0.01%
2020/09/28	0	0.00	8	38.25	38.55	-8	14,372	-0.06%
2020/09/25	0	0.00	3	38.10	38.10	-3	14,579	-0.02%
2020/09/24	13	38.17	0	0.00	38.00	13	14,574	0.09%
2020/09/23	1	38.75	0	0.00	39.00	1	14,327	0.01%
2020/09/22	4	38.94	0	0.00	39.00	4	14,432	0.03%
2020/09/21	20	39.20	0	0.00	39.10	20	14,877	0.13%
2020/09/17	5	39.75	0	0.00	39.65	5	14,810	0.03%
2020/09/11	13	39.70	1	39.95	39.90	12	15,115	0.08%
2020/09/10	10	39.65	0	0.00	39.75	10	15,285	0.07%
2020/09/09	2	39.25	5	39.25	39.45	-3	15,487	-0.02%
2020/09/08	1	39.45	8	39.51	39.55	-7	15,642	-0.04%
2020/09/07	1	39.35	0	0.00	39.35	1	15,853	0.01%
2020/09/04	4	39.45	0	0.00	39.45	4	16,308	0.02%
2020/09/03	6	39.68	1	39.85	39.85	5	16,380	0.03%
2020/09/02	4	39.60	0	0.00	39.55	4	16,465	0.02%
2020/09/01	5	39.85	0	0.00	39.85	5	16,564	0.03%
2020/08/31	2	39.85	0	0.00	39.85	2	16,599	0.01%
2020/08/28	13	39.99	0	0.00	39.95	13	16,722	0.08%
2020/08/25	0	0.00	1	40.05	40.50	-1	17,329	-0.01%
2020/08/20	6	39.80	2	39.93	39.80	4	17,855	0.02%
2020/08/19	0	0.00	0.4	40.55	40.55	-0.4	17,898	0.00%
2020/08/17	2	40.55	0	0.00	40.70	2	17,842	0.01%
2020/08/13	4	40.60	15	40.56	40.70	-11	17,963	-0.06%
2020/08/12	0	0.00	2	40.20	40.45	-2	17,944	-0.01%
2020/08/11	9	40.01	0	0.00	39.95	9	17,791	0.05%
2020/08/10	0	0.00	6.8	40.27	40.45	-6.8	17,663	-0.04%
2020/08/06	1	40.10	0	0.00	40.20	1	17,597	0.01%
2020/08/05	0	0.00	0	39.90	39.85	0	17,608	0.00%
2020/08/04	0	0.00	0.1	39.80	39.80	-0.1	17,688	0.00%
2020/08/03	2.4	39.49	1	39.25	39.25	1.4	17,735	0.01%
2020/07/31	7	39.62	1	39.95	39.60	6	17,563	0.03%
2020/07/30	3	39.93	0.5	40.10	40.10	2.5	17,425	0.01%
2020/07/24	5	40.10	0	0.00	40.10	5	18,009	0.03%
2020/07/23	0	0.00	6	40.40	40.35	-6	17,974	-0.03%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0	0.00	1	40.65	40.50	-1	17,823	-0.01%
2020/07/15	0	0.00	4	40.79	40.65	-4	17,924	-0.02%
2020/07/10	0	0.00	4	40.35	40.25	-4	18,277	-0.02%
2020/07/09	1	41.20	12	40.87	40.60	-11	18,417	-0.06%
2020/07/07	0	0.00	10	40.95	40.95	-10	18,681	-0.05%
2020/07/06	0	0.00	7.2	41.02	41.25	-7.2	18,613	-0.04%
2020/07/02	0	0.00	1	40.40	40.30	-1	18,729	-0.01%
2020/07/01	1	40.15	1	40.30	40.35	0	18,993	0.00%
2020/06/30	7	41.89	3	41.90	41.85	4	18,782	0.02%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/24	2	42.23	3	42.35	42.20	-1	18,341	-0.01%
2020/06/23	1	42.25	0	0.00	42.30	1	18,481	0.01%
2020/06/22	1	42.10	4	42.03	42.10	-3	18,405	-0.02%
2020/06/19	1	42.10	1	42.10	42.10	0	18,574	0.00%
2020/06/18	1	41.80	3	42.15	42.15	-2	18,626	-0.01%
2020/06/17	2	42.15	3	41.95	42.20	-1	18,642	-0.01%
2020/06/16	5	41.90	7	41.48	41.90	-2	19,027	-0.01%
2020/06/15	10	41.45	0	0.00	40.90	10	19,490	0.05%
2020/06/12	32	40.46	1	40.45	40.70	31	19,726	0.16%
2020/06/11	2.9	41.60	43	41.53	41.00	-40.1	20,145	-0.20%
2020/06/10	0	0.00	35.1	42.00	42.35	-35.1	20,108	-0.17%
2020/06/09	10	41.90	2.1	41.97	42.00	7.9	20,714	0.04%
2020/06/08	1	41.85	8	41.98	41.90	-7	21,246	-0.03%
2020/06/05	0	0.00	18	41.59	41.60	-18	21,311	-0.08%
2020/06/04	0	0.00	2	41.50	41.55	-2	21,536	-0.01%
2020/06/03	8	41.10	4	41.24	41.40	4	21,897	0.02%
2020/06/02	0	0.00	118	40.40	40.35	-118	21,748	-0.54%	大賣/鉅額交易
2020/06/01	0	0.00	7	40.21	40.25	-7	21,626	-0.03%
2020/05/29	3	39.40	0	0.00	40.05	3	21,638	0.01%
2020/05/28	6	39.65	2	39.80	39.50	4	21,492	0.02%
2020/05/26	1	39.95	9.1	39.86	39.90	-8.1	22,372	-0.04%
2020/05/25	5	38.90	0	0.00	39.15	5	22,190	0.02%
2020/05/22	8	39.49	5	39.55	39.25	3	22,264	0.01%
2020/05/20	5	39.70	1	39.65	39.65	4	22,296	0.02%
2020/05/19	0	0.00	1	39.45	39.45	-1	22,238	0.00%
2020/05/18	5	39.00	0	0.00	39.00	5	22,156	0.02%
2020/05/15	5	39.07	2	39.15	39.05	3	22,160	0.01%
2020/05/14	3	39.32	1	39.20	39.15	2	22,118	0.01%
2020/05/13	4	39.38	5	39.40	39.55	-1	22,045	0.00%
2020/05/12	1	39.55	0	0.00	39.60	1	22,039	0.00%
2020/05/11	5	39.60	1	39.80	39.60	4	22,106	0.02%
2020/05/08	1	39.25	3	39.28	39.25	-2	22,176	-0.01%
2020/05/05	0.5	39.00	0	0.00	38.90	0.5	22,223	0.00%
2020/05/04	20	38.80	11	38.96	38.80	9	22,279	0.04%
2020/04/30	113	39.63	11	39.70	39.90	102	22,046	0.46%	大買/鉅額交易
2020/04/29	0	0.00	5	38.74	38.45	-5	21,797	-0.02%
2020/04/28	1	38.00	0	0.00	38.00	1	21,841	0.00%
2020/04/27	0	0.00	1	37.95	38.00	-1	22,663	0.00%
2020/04/24	2	37.10	0	0.00	37.05	2	22,655	0.01%
2020/04/23	1	37.50	0	0.00	37.25	1	22,786	0.00%
2020/04/21	16	37.09	2	37.05	37.00	14	22,784	0.06%
2020/04/20	0	0.00	16	38.08	38.00	-16	22,772	-0.07%
2020/04/17	2	38.18	3	38.28	38.20	-1	23,025	0.00%
2020/04/16	2	37.78	2	37.60	37.80	0	22,915	0.00%
2020/04/15	0	0.00	11	38.16	38.30	-11	22,791	-0.05%
2020/04/14	1	38.05	10	37.81	38.00	-9	22,766	-0.04%
2020/04/13	8	37.48	1	37.30	37.40	7	22,579	0.03%
2020/04/10	12	37.48	12	37.64	37.80	0	22,597	0.00%
2020/04/09	5	36.10	3	36.13	36.20	2	22,305	0.01%
2020/04/08	3	35.65	10	35.66	35.75	-7	22,189	-0.03%
2020/04/07	3	35.28	1	35.35	35.35	2	21,984	0.01%
2020/04/06	11	35.15	0	0.00	35.05	11	21,787	0.05%
2020/03/31	2	35.45	0	0.00	35.30	2	21,392	0.01%
2020/03/27	5	35.94	211	35.71	35.80	-206	20,967	-0.98%	大賣/鉅額交易
2020/03/26	1	35.30	7	35.37	35.25	-6	20,711	-0.03%
2020/03/24	1	35.15	2	35.00	34.65	-1	20,552	0.00%
2020/03/23	0.9	34.40	10	34.51	34.15	-9.1	20,477	-0.04%
2020/03/20	11	35.55	1	35.30	35.10	10	20,413	0.05%
2020/03/19	3	33.82	36.6	33.91	34.00	-33.6	19,997	-0.17%
2020/03/18	17	34.88	2	34.78	34.65	15	19,782	0.08%
2020/03/17	101	34.90	1	34.90	35.00	100	19,559	0.51%	大買/
2020/03/16	106	35.93	12	35.93	35.80	94	19,289	0.49%	大買/
2020/03/13	7	35.63	4	35.75	37.00	3	18,926	0.02%
2020/03/12	11	37.78	32	37.65	37.50	-21	18,171	-0.12%
2020/03/11	0	0.00	1	39.05	38.60	-1	17,595	-0.01%
2020/03/10	0	0.00	2	38.90	39.00	-2	17,509	-0.01%
2020/03/09	11	38.64	0	0.00	38.55	11	17,666	0.06%
2020/03/06	12	39.55	0	0.00	39.50	12	16,962	0.07%
2020/03/05	1	40.15	3	40.10	40.15	-2	16,604	-0.01%
2020/03/03	6	39.85	5	39.85	39.80	1	16,625	0.01%
2020/03/02	26	39.47	5	39.50	39.50	21	16,401	0.13%
2020/02/27	0	0.00	114	40.22	40.05	-114	16,358	-0.70%	大賣/鉅額交易
2020/02/26	1	40.40	0	0.00	40.65	1	15,944	0.01%
2020/02/24	1	40.90	5	40.75	40.85	-4	15,822	-0.03%
2020/02/21	1	41.40	0	0.00	41.30	1	15,705	0.01%
2020/02/20	14	41.80	0	0.00	41.60	14	15,756	0.09%
2020/02/19	9	41.45	4	41.66	41.75	5	15,831	0.03%
2020/02/18	10	41.25	6	41.22	41.50	4	15,879	0.03%
2020/02/17	71	41.35	2	41.35	41.40	69	15,918	0.43%
2020/02/14	0	0.00	3	41.55	41.65	-3	15,980	-0.02%
2020/02/12	0	0.00	1	41.95	41.80	-1	16,482	-0.01%
2020/02/11	10	41.62	0	0.00	41.65	10	16,604	0.06%
2020/02/07	1	41.05	0	0.00	41.05	1	18,245	0.01%
2020/02/06	1	41.30	1	41.30	41.50	0	18,469	0.00%
2020/02/04	12	40.80	0	0.00	40.70	12	18,629	0.06%
2020/02/03	1	40.15	0	0.00	40.20	1	18,821	0.01%
2020/01/31	3.6	40.73	0	0.00	40.65	3.6	18,706	0.02%
2020/01/30	6	41.13	3	41.95	40.60	3	18,516	0.02%
2020/01/20	6	43.10	1	43.15	43.10	5	17,715	0.03%
2020/01/17	4	43.00	2	43.10	43.10	2	17,677	0.01%
2020/01/14	1	42.80	4	43.00	42.85	-3	17,768	-0.02%
2020/01/13	0	0.00	5	42.78	42.85	-5	17,602	-0.03%
2020/01/08	2	41.85	0	0.00	41.80	2	17,684	0.01%
2020/01/07	1	42.25	5	42.30	42.20	-4	17,626	-0.02%
2020/01/06	1	42.25	0	0.00	42.25	1	17,702	0.01%
2020/01/02	3	42.70	0	0.00	42.55	3	17,567	0.02%
2019/12/31	0	0.00	2	42.55	42.55	-2	17,551	-0.01%
2019/12/30	0	0.00	25	42.65	42.70	-25	17,595	-0.14%
2019/12/26	6	42.60	0	0.00	42.65	6	17,649	0.03%
2019/12/25	0	0.00	5.1	42.61	42.60	-5.1	17,752	-0.03%
2019/12/24	0	0.00	5.1	42.72	42.65	-5.1	17,858	-0.03%
2019/12/23	2	42.70	0	0.00	42.80	2	17,963	0.01%
2019/12/20	0	0.00	2	42.55	42.80	-2	17,985	-0.01%
2019/12/19	2	42.70	1	42.65	42.70	1	17,911	0.01%
2019/12/18	1.9	42.90	9	42.83	43.00	-7.1	17,810	-0.04%
2019/12/17	0	0.00	5	42.76	42.95	-5	17,822	-0.03%
2019/12/16	5	42.85	14	42.85	42.90	-9	17,741	-0.05%
2019/12/13	5	42.81	3	42.90	42.90	2	17,562	0.01%
2019/12/12	4	42.50	7	42.46	42.45	-3	17,156	-0.02%
2019/12/11	5	42.14	19	42.17	42.40	-14	16,948	-0.08%
2019/12/10	8	41.59	15.3	41.52	41.70	-7.3	16,686	-0.04%
2019/12/09	5	41.28	1	41.25	41.30	4	16,725	0.02%
2019/12/06	11.9	41.27	0	0.00	41.25	11.9	16,803	0.07%
2019/12/05	21	41.47	2	41.63	41.50	19	16,719	0.11%
2019/12/04	16	41.30	16	41.29	41.30	0	16,638	0.00%
2019/12/03	0	0.00	2	41.65	41.75	-2	16,293	-0.01%
2019/12/02	8	41.73	114	41.60	41.65	-106	16,325	-0.65%	大賣/鉅額交易
2019/11/29	3	41.93	0	0.00	41.70	3	16,305	0.02%
2019/11/27	3	42.10	5	42.25	42.30	-2	16,237	-0.01%
2019/11/26	1	42.40	5	42.36	42.00	-4	16,257	-0.02%
2019/11/25	11	42.49	4	42.50	42.50	7	15,681	0.04%
2019/11/22	3	42.00	11	42.33	42.40	-8	15,745	-0.05%
2019/11/21	6	41.96	1	42.00	42.05	5	15,785	0.03%
2019/11/20	3	42.28	10	42.28	42.30	-7	15,725	-0.04%
2019/11/18	2	42.70	10	42.70	42.75	-8	15,622	-0.05%
2019/11/15	0	0.00	5	42.55	42.55	-5	15,615	-0.03%
2019/11/13	7	42.35	116	42.36	42.35	-109	16,314	-0.67%	大賣/鉅額交易
2019/11/12	2	42.70	11	42.75	42.80	-9	16,422	-0.05%
2019/11/11	14.4	42.23	31	42.62	42.25	-16.6	16,218	-0.10%
2019/11/08	1	42.60	1.9	42.67	42.70	-0.9	16,126	-0.01%
2019/11/07	9	43.24	2	42.95	42.90	7	15,987	0.04%
2019/11/06	27	42.68	10	42.71	43.00	17	15,346	0.11%
2019/11/05	27.8	41.36	8	41.27	41.45	19.8	14,376	0.14%
2019/11/04	0.8	41.00	0	0.00	40.95	0.8	14,252	0.01%
2019/11/01	1	40.30	0	0.00	40.10	1	14,271	0.01%
2019/10/31	3	40.63	0	0.00	40.30	3	14,303	0.02%
2019/10/30	6	40.86	4	41.20	40.85	2	14,093	0.01%
2019/10/29	0	0.00	1.7	41.12	41.15	-1.7	14,014	-0.01%
2019/10/28	2	41.10	1	41.05	41.00	1	13,915	0.01%
2019/10/25	10	41.20	10	41.05	41.00	0	13,828	0.00%
2019/10/23	3	41.00	0	0.00	40.95	3	13,685	0.02%
2019/10/22	1	41.30	1	41.50	41.50	0	13,627	0.00%
2019/10/21	0	0.00	1	41.25	41.30	-1	13,518	-0.01%
2019/10/18	22	41.05	2	41.30	41.30	20	13,581	0.15%
2019/10/17	0	0.00	4	41.09	41.30	-4	13,439	-0.03%
2019/10/16	2	40.88	5	41.15	41.10	-3	13,435	-0.02%
2019/10/15	1	40.55	0	0.00	40.55	1	13,414	0.01%
2019/10/14	84	40.75	0	0.00	40.65	84	13,459	0.62%
2019/10/08	2	40.70	2.5	40.43	40.50	-0.5	13,540	0.00%
2019/10/04	0	0.00	3	40.60	40.60	-3	13,625	-0.02%
2019/10/03	5	40.33	0	0.00	40.30	5	13,615	0.04%
2019/10/02	1	40.90	0	0.00	40.90	1	13,633	0.01%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/24	0	0.00	20	41.55	41.60	-20	14,042	-0.14%
2019/09/23	1	41.40	1	41.20	41.15	0	14,358	0.00%
2019/09/20	1	41.55	6	41.55	41.55	-5	14,704	-0.03%
2019/09/19	0	0.00	1	41.85	41.85	-1	14,570	-0.01%
2019/09/18	1	41.70	50	41.75	41.75	-49	14,537	-0.34%
2019/09/17	0	0.00	32	41.70	41.65	-32	14,537	-0.22%
2019/09/16	0	0.00	2	41.55	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	11	41.50	41.50	-11	14,586	-0.08%
2019/09/11	0	0.00	4	41.33	41.40	-4	14,658	-0.03%
2019/09/10	10	41.20	2	41.40	41.40	8	14,594	0.05%
2019/09/09	1	41.00	0	0.00	40.95	1	14,497	0.01%
2019/09/06	1	40.75	13	40.74	40.80	-12	14,462	-0.08%
2019/09/05	1	40.45	1	40.45	40.50	0	14,418	0.00%
2019/09/04	0	0.00	2.5	40.04	39.95	-2.5	14,295	-0.02%
2019/09/03	3	40.05	0	0.00	39.80	3	14,539	0.02%
2019/09/02	0	0.00	1	40.10	39.95	-1	14,675	-0.01%
2019/08/30	1	40.00	1	40.00	40.15	0	14,765	0.00%
2019/08/29	1	39.60	0	0.00	39.50	1	14,673	0.01%
2019/08/28	1	39.90	1	39.95	39.95	0	14,763	0.00%
2019/08/27	5	39.80	0	0.00	39.75	5	14,766	0.03%
2019/08/22	2	39.45	0	0.00	39.45	2	14,954	0.01%
2019/08/21	3	39.60	0	0.00	39.50	3	16,263	0.02%
2019/08/20	10	39.75	0	0.00	39.70	10	16,260	0.06%
2019/08/19	4	39.99	2	39.95	40.00	2	16,339	0.01%
2019/08/16	16	39.23	3	39.55	39.55	13	16,312	0.08%
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/14	3	39.83	0	0.00	39.75	3	15,935	0.02%
2019/08/08	4	40.03	0	0.00	39.95	4	16,545	0.02%
2019/08/07	1	39.70	0	0.00	39.80	1	16,841	0.01%
2019/08/06	0.1	40.20	1	40.05	39.90	-1	17,733	-0.01%
2019/08/05	6	40.02	2	40.05	39.95	4	18,089	0.02%
2019/08/02	11	40.10	0	0.00	40.10	11	18,151	0.06%
2019/08/01	1	40.55	0	0.00	40.50	1	18,301	0.01%
2019/07/31	5	40.95	1.3	40.96	40.80	3.8	18,319	0.02%
2019/07/25	4	41.20	0	0.00	41.20	4	19,265	0.02%
2019/07/24	2	41.25	0	0.00	41.15	2	19,348	0.01%
2019/07/23	2	41.30	0	0.00	41.20	2	19,390	0.01%
2019/07/22	80	41.15	0	0.00	41.40	80	19,369	0.41%
2019/07/18	2	41.18	0	0.00	41.10	2	19,312	0.01%
2019/07/17	5	41.40	0	0.00	41.30	5	19,217	0.03%
2019/07/16	3	41.52	0	0.00	41.55	3	18,975	0.02%
2019/07/12	0	0.00	5	41.65	41.60	-5	18,882	-0.03%
2019/07/11	0	0.00	1	41.95	41.95	-1	18,952	-0.01%
2019/07/09	1	41.95	0	0.00	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	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	1	42.35	42.50	-1	19,631	-0.01%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/02	1	42.75	1	42.50	42.65	0	20,241	0.00%
2019/07/01	1	42.55	23	42.23	42.70	-22	20,202	-0.11%
2019/06/28	10	43.04	0.3	43.00	43.00	9.7	19,887	0.05%
2019/06/27	0	0.00	4	43.16	43.20	-4	19,625	-0.02%
2019/06/26	0	0.00	0.1	42.80	42.75	-0.1	19,534	0.00%
2019/06/24	0	0.00	1	42.40	42.55	-1	20,254	0.00%
2019/06/21	0	0.00	5	42.35	42.30	-5	20,370	-0.02%
2019/06/20	0	0.00	4	42.55	42.55	-4	20,422	-0.02%
2019/06/19	0	0.00	5	42.45	42.55	-5	20,644	-0.02%
2019/06/18	0	0.00	1	42.10	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	8	41.73	41.65	-8	20,707	-0.04%
2019/06/11	7	42.00	1.2	42.02	42.10	5.8	21,226	0.03%
2019/06/10	4	41.35	0	0.00	41.35	4	20,962	0.02%
2019/06/06	8	40.85	0	0.00	40.75	8	20,938	0.04%
2019/06/04	1	41.30	11	41.53	41.45	-10	20,924	-0.05%
2019/06/03	1	40.65	2	40.80	41.05	-1	20,926	0.00%
2019/05/31	2	40.85	4.4	40.98	40.80	-2.4	20,935	-0.01%
2019/05/30	1	40.40	0	0.00	40.50	1	20,823	0.00%
2019/05/29	3	40.33	0	0.00	40.30	3	21,156	0.01%
2019/05/27	2.3	40.90	1.4	40.86	40.75	0.9	20,084	0.00%
2019/05/24	2.1	40.74	0.1	40.95	40.60	2.1	20,117	0.01%
2019/05/22	1	41.10	0	0.00	41.15	1	20,047	0.00%
2019/05/21	5	41.05	3	41.03	41.50	2	20,045	0.01%
2019/05/17	6	40.12	0	0.00	40.00	6	19,779	0.03%
2019/05/16	16	40.31	0	0.00	40.00	16	19,523	0.08%
2019/05/15	9	41.00	2	41.20	40.95	7	19,277	0.04%
2019/05/14	36	40.50	0	0.00	40.45	36	19,168	0.19%
2019/05/13	6	42.08	0	0.00	41.95	6	18,279	0.03%
2019/05/10	3	43.65	0	0.00	43.20	3	17,969	0.02%
2019/05/09	4	43.53	0	0.00	43.50	4	18,064	0.02%
2019/05/08	1	44.10	0	0.00	44.05	1	17,820	0.01%
2019/05/07	4	44.40	0	0.00	44.35	4	17,976	0.02%
2019/05/06	2	44.38	0	0.00	44.50	2	18,096	0.01%
2019/05/03	6	45.52	0	0.00	45.45	6	17,979	0.03%
2019/05/02	5	45.13	5	44.75	45.65	0	17,838	0.00%
2019/04/30	0	0.00	1	44.75	44.70	-1	17,602	-0.01%
2019/04/29	2	44.45	0	0.00	44.60	2	17,665	0.01%
2019/04/25	0	0.00	1	44.55	44.35	-1	18,088	-0.01%
2019/04/24	0	0.00	10	44.30	44.30	-10	18,414	-0.05%
2019/04/22	3	44.42	0	0.00	44.35	3	19,135	0.02%
2019/04/19	0	0.00	2	44.35	44.35	-2	19,298	-0.01%
2019/04/17	10	44.13	0	0.00	44.10	10	19,526	0.05%
2019/04/16	6	44.09	0	0.00	44.10	6	19,348	0.03%
2019/04/15	0	0.00	0.3	44.30	44.15	-0.3	19,302	0.00%
2019/04/12	20	44.25	0	0.00	44.10	20	19,307	0.10%
2019/04/11	12	44.25	0	0.00	44.15	12	19,349	0.06%
2019/04/10	25	44.31	0	0.00	44.20	25	19,157	0.13%
2019/04/09	1	44.25	0	0.00	44.30	1	18,921	0.01%
2019/04/08	5	44.35	0	0.00	44.30	5	18,599	0.03%
2019/04/03	1	44.80	0	0.00	44.80	1	18,081	0.01%
2019/04/02	0	0.00	1	44.85	44.80	-1	18,020	-0.01%
2019/04/01	0	0.00	2	44.70	44.50	-2	18,047	-0.01%
2019/03/29	5	44.25	3	44.53	44.95	2	17,832	0.01%
2019/03/28	4	44.05	2	44.05	44.00	2	17,709	0.01%
2019/03/27	1	44.65	14	44.61	44.50	-13	17,366	-0.07%
2019/03/26	5	45.40	0	0.00	45.25	5	17,108	0.03%
2019/03/25	0	0.00	11	45.36	45.40	-11	17,067	-0.06%
2019/03/21	1	46.75	0	0.00	46.75	1	16,784	0.01%
2019/03/20	1	46.90	8	46.88	46.95	-7	16,780	-0.04%
2019/03/19	0	0.00	5	46.50	46.65	-5	16,896	-0.03%
2019/03/18	0	0.00	3	45.55	45.80	-3	16,574	-0.02%
2019/03/15	0	0.00	13	45.40	45.45	-13	16,518	-0.08%
2019/03/14	3	45.25	0	0.00	45.10	3	16,273	0.02%
2019/03/13	8	45.13	2	45.10	45.15	6	16,385	0.04%
2019/03/12	1	45.20	0	0.00	45.00	1	16,479	0.01%
2019/03/11	1	44.50	1	44.55	44.40	0	16,510	0.00%
2019/03/04	21	43.97	20	44.90	44.90	1	17,057	0.01%
2019/02/27	0	0.00	2	45.20	45.30	-2	16,897	-0.01%
2019/02/26	1	45.60	22	45.55	45.50	-21	16,689	-0.13%
2019/02/25	6	45.46	0	0.00	45.55	6	16,530	0.04%
2019/02/22	1	45.15	5	45.40	45.40	-4	16,537	-0.02%
2019/02/21	0	0.00	1	45.40	45.40	-1	16,449	-0.01%
2019/02/20	4	44.94	2	45.10	45.15	2	16,347	0.01%
2019/02/19	10	44.60	4	44.60	44.60	6	16,200	0.04%
2019/02/18	16	44.55	12	44.58	44.40	4	16,200	0.02%
2019/02/15	3	44.33	1	44.20	44.20	2	15,981	0.01%
2019/02/14	10	44.58	2	44.65	44.55	8	15,903	0.05%
2019/02/13	1	43.95	2	44.28	44.30	-1	15,657	-0.01%
2019/02/12	2	43.95	2	44.05	43.90	0	15,578	0.00%
2019/02/11	1	43.55	1	43.95	43.55	0	15,524	0.00%
2019/01/30	3	43.60	0	0.00	43.60	3	15,374	0.02%
2019/01/28	0	0.00	1	43.80	43.80	-1	14,887	-0.01%
2019/01/25	7	43.55	3	43.55	43.50	4	14,644	0.03%
2019/01/23	1	43.80	5	43.75	43.75	-4	14,456	-0.03%
2019/01/22	4	44.05	2	44.18	44.20	2	14,399	0.01%
2019/01/21	0	0.00	1	43.85	43.80	-1	14,376	-0.01%
2019/01/18	21	43.71	0	0.00	43.50	21	14,615	0.14%
2019/01/17	1	43.55	1	43.90	43.80	0	14,497	0.00%
2019/01/16	3	43.42	1	43.50	43.60	2	14,322	0.01%
2019/01/15	5	44.11	1	44.30	43.75	4	14,030	0.03%
2019/01/14	3	44.72	0	0.00	44.40	3	13,493	0.02%
2019/01/09	0	0.00	1	45.60	45.95	-1	13,385	-0.01%
2019/01/08	1	45.15	1	45.55	45.15	0	13,203	0.00%
2019/01/07	0	0.00	7	45.27	45.20	-7	13,425	-0.05%
2019/01/04	2	44.60	0	0.00	44.55	2	13,467	0.01%
2019/01/03	18	45.59	0	0.00	45.15	18	13,852	0.13%
2019/01/02	2	46.20	0	0.00	45.90	2	13,837	0.01%
2018/12/28	5	46.85	1	46.85	47.00	4	13,810	0.03%
2018/12/27	0	0.00	5	46.59	46.70	-5	14,054	-0.04%
2018/12/25	8	45.97	0	0.00	46.00	8	14,341	0.06%
2018/12/24	5	46.33	0.3	46.75	46.50	4.7	14,365	0.03%
2018/12/22	3	46.87	0	0.00	46.85	3	14,281	0.02%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	0	0.00	1	47.60	47.00	-1	14,426	-0.01%
2018/12/19	1	47.00	0	0.00	47.25	1	14,318	0.01%
2018/12/14	2	47.60	0	0.00	47.55	2	14,530	0.01%
2018/12/13	0	0.00	5	47.87	48.25	-5	14,376	-0.03%
2018/12/12	168	47.37	0	0.00	47.50	168	14,310	1.17%	大買/鉅額交易
2018/12/11	3	47.63	2	47.65	47.60	1	13,953	0.01%
2018/12/10	3	47.60	0	0.00	47.60	3	13,959	0.02%
2018/12/07	0	0.00	2	48.10	48.15	-2	13,964	-0.01%
2018/12/06	7	48.18	0	0.00	48.25	7	14,017	0.05%
2018/12/05	1	48.40	0	0.00	48.40	1	14,099	0.01%
2018/12/04	6	48.60	0	0.00	48.95	6	14,067	0.04%
2018/12/03	2	49.03	0	0.00	49.10	2	13,952	0.01%
2018/11/30	2	48.60	0	0.00	48.55	2	13,946	0.01%
2018/11/29	5	48.80	0	0.00	48.55	5	13,686	0.04%
2018/11/28	1	48.70	1	49.05	48.80	0	13,485	0.00%
2018/11/27	1	49.10	2	49.10	49.05	-1	13,178	-0.01%
2018/11/26	1	50.00	2	49.48	49.55	-1	13,145	-0.01%
2018/11/23	0	0.00	152	50.20	49.95	-152	12,886	-1.18%	大賣/鉅額交易
2018/11/19	0	0.00	100	50.40	51.00	-100	12,871	-0.78%
2018/11/15	0.3	50.40	10	50.70	50.80	-9.7	12,870	-0.08%
2018/11/13	0	0.00	1	50.00	50.20	-1	13,066	-0.01%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/05	1.5	49.27	0	0.00	49.60	1.5	12,791	0.01%
2018/10/31	1	48.40	0	0.00	49.00	1	12,645	0.01%
2018/10/26	5	48.00	0	0.00	47.40	5	12,309	0.04%
2018/10/25	0	0.00	1	48.75	48.70	-1	11,924	-0.01%
2018/10/24	0	0.00	2	49.03	49.75	-2	11,850	-0.02%
2018/10/22	1	50.20	1	50.20	50.30	0	11,644	0.00%
2018/10/19	7.1	50.00	0	0.00	50.30	7.1	11,770	0.06%
2018/10/18	1	49.80	0	0.00	50.00	1	11,657	0.01%
2018/10/17	53	50.11	0	0.00	50.00	53	11,627	0.46%
2018/10/16	50	50.10	0	0.00	50.40	50	11,549	0.43%
2018/10/15	5	49.80	0	0.00	50.00	5	11,464	0.04%
2018/10/12	22	50.12	5	49.40	50.60	17	11,252	0.15%
2018/10/11	5	50.38	0	0.00	50.10	5	11,086	0.05%
2018/10/09	0	0.00	8	52.51	52.40	-8	10,544	-0.08%
2018/10/08	0	0.00	4	51.20	51.90	-4	10,391	-0.04%
2018/10/05	4	51.40	0	0.00	51.20	4	10,408	0.04%
2018/10/04	40	51.69	0	0.00	51.70	40	10,304	0.39%
2018/10/03	10	52.10	0	0.00	52.20	10	10,291	0.10%
2018/10/01	5	52.90	0	0.00	52.90	5	10,328	0.05%
2018/09/27	1	52.70	0	0.00	52.80	1	10,592	0.01%
2018/09/26	2	52.60	0	0.00	53.00	2	10,649	0.02%
2018/09/25	0	0.00	2	52.80	52.80	-2	10,913	-0.02%
2018/09/19	0	0.00	34	51.20	51.40	-34	10,842	-0.31%
2018/09/18	0	0.00	66	51.20	50.90	-66	11,020	-0.60%
2018/09/13	50	50.57	0	0.00	50.50	50	11,666	0.43%
2018/09/12	51	50.62	0	0.00	50.50	51	11,881	0.43%
2018/09/10	0	0.00	1	51.00	50.90	-1	12,298	-0.01%
2018/09/07	0	0.00	2	51.00	51.20	-2	12,596	-0.02%
2018/09/06	0.2	51.50	0	0.00	51.50	0.2	12,810	0.00%
2018/08/31	0	0.00	1	52.10	52.60	-1	13,234	-0.01%
2018/08/27	1	53.00	0	0.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	1	52.50	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	1	52.30	52.50	-1	13,990	-0.01%
2018/08/22	0	0.00	0	51.90	52.10	0	14,303	0.00%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	0	0.00	2	52.20	51.90	-2	14,205	-0.01%
2018/08/09	0.2	52.60	0	0.00	52.70	0.2	14,473	0.00%
2018/08/08	2.1	52.99	1	53.10	53.00	1.1	14,644	0.01%
2018/08/03	0	0.00	2	52.65	52.80	-2	15,364	-0.01%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	0	0.00	6	52.70	52.50	-6	15,569	-0.04%
2018/07/31	1	52.60	0	0.00	52.70	1	15,740	0.01%
2018/07/30	5	52.20	0	0.00	52.20	5	15,752	0.03%
2018/07/26	0	0.00	1	52.10	52.10	-1	15,861	-0.01%
2018/07/24	2	51.90	0	0.00	52.10	2	15,828	0.01%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/13	2	52.00	0	0.00	52.20	2	16,748	0.01%
2018/07/11	31	50.97	0	0.00	51.20	31	16,811	0.18%
2018/07/06	0	0.00	2	50.70	51.00	-2	16,592	-0.01%
2018/07/05	1	51.40	0	0.00	51.40	1	16,507	0.01%
2018/07/04	0	0.00	2	51.80	51.90	-2	16,616	-0.01%
2018/07/03	0	0.00	1	52.40	52.10	-1	16,535	-0.01%
2018/06/27	1	52.90	1	53.10	52.80	0	15,878	0.00%
2018/06/26	1	53.40	5	53.20	53.00	-4	15,760	-0.03%
2018/06/25	2	55.90	3	55.60	55.60	-1	15,534	-0.01%
2018/06/22	0	0.00	3	55.90	56.00	-3	15,240	-0.02%
2018/06/21	0	0.00	3	56.03	55.90	-3	15,020	-0.02%
2018/06/20	0	0.00	2.1	55.54	55.50	-2.1	14,998	-0.01%
2018/06/19	0	0.00	9	54.83	55.00	-9	14,863	-0.06%
2018/06/15	12	54.50	0	0.00	55.30	12	14,466	0.08%
2018/06/14	3	54.73	0	0.00	54.50	3	14,169	0.02%
2018/06/13	0	0.00	1	56.00	55.50	-1	13,920	-0.01%
2018/06/12	2	55.40	34	55.18	55.10	-32	14,001	-0.23%
2018/06/11	0	0.00	10	55.00	55.40	-10	13,851	-0.07%
2018/06/08	1	55.10	1	55.00	55.00	0	13,857	0.00%
2018/06/07	5	55.00	1.6	55.09	55.00	3.4	13,947	0.02%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/05	5	54.30	0	0.00	54.30	5	14,065	0.04%
2018/06/04	1	53.60	11	53.81	54.00	-10	14,053	-0.07%
2018/05/31	0	0.00	30	53.61	53.60	-30	13,998	-0.21%
2018/05/30	45	52.87	0	0.00	52.90	45	13,666	0.33%
2018/05/29	0	0.00	1	53.80	54.10	-1	13,502	-0.01%
2018/05/28	1	53.80	0.2	53.90	54.10	0.8	13,620	0.01%
2018/05/23	6	54.20	0	0.00	54.00	6	13,761	0.04%
2018/05/21	0	0.00	5	54.70	55.00	-5	14,054	-0.04%
2018/05/17	2	55.40	2	54.80	54.90	0	14,267	0.00%
2018/05/16	1	54.90	22.1	54.68	54.90	-21.1	14,261	-0.15%
2018/05/15	1	54.00	3.3	54.76	54.00	-2.3	14,402	-0.02%
2018/05/14	0	0.00	6	54.87	55.00	-6	14,737	-0.04%
2018/05/11	0	0.00	5	54.30	54.60	-5	14,736	-0.03%
2018/05/09	0	0.00	15	53.70	53.60	-15	14,315	-0.10%
2018/05/04	1	52.80	4	52.80	52.80	-3	14,309	-0.02%
2018/05/03	0	0.00	1	53.50	52.90	-1	14,504	-0.01%
2018/05/02	0	0.00	2	53.60	53.50	-2	14,600	-0.01%
2018/04/27	1	53.30	0	0.00	53.50	1	14,774	0.01%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/20	5	52.30	1	52.50	52.50	4	14,625	0.03%
2018/04/18	1	51.90	0	0.00	52.00	1	14,751	0.01%
2018/04/17	1	51.90	0	0.00	51.60	1	14,773	0.01%
2018/04/13	1	52.90	0	0.00	52.80	1	15,106	0.01%
2018/04/12	9	53.43	0	0.00	53.30	9	15,314	0.06%
2018/04/11	0	0.00	1	53.30	53.30	-1	15,513	-0.01%
2018/04/10	0	0.00	1	53.20	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	60	53.00	53.00	-60	15,704	-0.38%
2018/04/03	31	51.98	0	0.00	52.00	31	15,783	0.20%
2018/03/31	1	52.60	1	52.60	52.50	0	15,982	0.00%
2018/03/30	40	51.90	0	0.00	51.90	40	16,053	0.25%
2018/03/29	1	52.10	0	0.00	51.80	1	16,036	0.01%
2018/03/28	1	52.50	6	52.80	52.50	-5	15,956	-0.03%
2018/03/26	7	52.34	0	0.00	52.80	7	16,064	0.04%
2018/03/23	1	52.60	0	0.00	52.20	1	16,204	0.01%
2018/03/21	0	0.00	1.5	53.20	53.40	-1.5	16,072	-0.01%
2018/03/15	0.9	53.40	0	0.00	53.40	0.9	16,519	0.01%
2018/03/14	1	54.00	6	53.60	53.90	-5	16,604	-0.03%
2018/03/13	0	0.00	1	54.30	53.90	-1	16,660	-0.01%
2018/03/12	2	53.70	2	53.80	54.50	0	16,673	0.00%
2018/03/09	3	52.37	0	0.00	52.00	3	16,714	0.02%
2018/03/08	2.4	52.74	0	0.00	52.40	2.4	17,459	0.01%
2018/03/07	6	52.53	0	0.00	52.50	6	17,930	0.03%
2018/03/06	1	53.20	0	0.00	52.80	1	18,836	0.01%
2018/03/02	8	53.18	0	0.00	53.30	8	19,274	0.04%
2018/03/01	10	53.60	1	53.90	53.90	9	19,367	0.05%
2018/02/26	0	0.00	2	54.75	54.30	-2	19,415	-0.01%
2018/02/23	0	0.00	1	54.60	54.70	-1	19,762	-0.01%
2018/02/12	0	0.00	7	53.76	53.00	-7	22,058	-0.03%
2018/02/09	10	52.58	0	0.00	52.80	10	21,999	0.05%
2018/02/08	0	0.00	4	53.50	53.30	-4	21,798	-0.02%
2018/02/07	6	52.78	61	52.73	52.70	-55	21,929	-0.25%
2018/02/06	42	50.92	3	51.00	50.80	39	21,788	0.18%
2018/02/05	0	0.00	7	53.73	54.10	-7	21,376	-0.03%
2018/02/02	1	54.70	2	54.60	54.70	-1	21,222	0.00%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/31	20	54.59	0	0.00	54.60	20	21,223	0.09%
2018/01/30	0	0.00	1	55.00	54.40	-1	21,082	0.00%
2018/01/29	1.1	54.72	1.1	55.19	55.20	0.1	21,006	0.00%
2018/01/26	7	54.96	0.2	54.70	54.70	6.8	20,866	0.03%
2018/01/23	0	0.00	1	55.90	56.00	-1	20,526	0.00%
2018/01/22	0	0.00	1	55.60	55.60	-1	20,628	0.00%
2018/01/19	1	55.60	2	56.00	56.00	-1	20,908	0.00%
2018/01/18	1	56.30	0	0.00	55.90	1	20,836	0.00%
2018/01/17	8	55.94	0	0.00	56.30	8	20,787	0.04%
2018/01/16	0	0.00	1	56.80	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	10	56.40	56.50	-10	20,518	-0.05%
2018/01/12	0	0.00	10.2	55.77	55.60	-10.2	20,278	-0.05%
2018/01/11	0	0.00	10	55.28	55.40	-10	20,202	-0.05%
2018/01/10	0	0.00	2	56.40	55.60	-2	20,285	-0.01%
2018/01/09	0	0.00	1.6	55.44	55.80	-1.6	20,010	-0.01%
2018/01/08	1	55.50	6	55.33	55.70	-5	20,036	-0.02%
2018/01/05	1	55.70	0	0.00	55.70	1	19,793	0.01%
2018/01/03	6	55.00	7	55.00	55.20	-1	19,635	-0.01%
2018/01/02	2	54.10	0	0.00	54.20	2	19,235	0.01%