國泰金 (2882)-元富-新莊券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	66.71	1	67.10	66.80	6	24,744	0.02%
2024/11/21	3.6	66.60	0	0.00	66.60	3.6	24,579	0.01%
2024/11/20	0.1	67.10	0	0.00	67.40	0.1	24,346	0.00%
2024/11/19	2.1	66.63	3	67.13	67.70	-0.9	24,226	0.00%
2024/11/18	1.1	66.84	1	67.40	67.00	0.1	24,134	0.00%
2024/11/15	3.3	67.33	3	67.60	66.90	0.3	24,123	0.00%
2024/11/14	2.2	66.32	1.1	66.94	66.20	1	24,318	0.00%
2024/11/13	3.5	66.85	80	67.00	66.80	-76.5	24,201	-0.32%
2024/11/12	3.4	67.55	1.3	68.03	67.50	2.1	24,046	0.01%
2024/11/11	1.1	68.32	1	68.50	68.70	0.1	23,709	0.00%
2024/11/08	3	69.57	2	70.05	69.50	1	23,829	0.00%
2024/11/07	4	69.63	3.1	69.50	69.80	0.9	24,388	0.00%
2024/11/06	84.1	69.47	1	69.50	69.10	83.1	24,339	0.34%
2024/11/05	2.2	69.55	5.1	69.42	69.80	-2.9	24,824	-0.01%
2024/11/04	2	69.50	4	69.33	69.60	-2	25,413	-0.01%
2024/11/01	4.4	67.69	3	67.83	68.60	1.4	26,083	0.01%
2024/10/30	2	68.65	2	68.80	68.90	0	26,128	0.00%
2024/10/29	3.1	68.36	4	68.45	68.50	-0.9	26,282	0.00%
2024/10/28	4	69.48	7.5	69.37	69.30	-3.5	26,235	-0.01%
2024/10/25	2	68.50	2	68.65	69.00	0	26,227	0.00%
2024/10/24	4	68.40	5	68.84	68.20	-1	26,539	0.00%
2024/10/23	3	68.90	3	69.13	69.20	0	26,893	0.00%
2024/10/22	2	69.00	3.2	68.68	69.30	-1.2	26,964	0.00%
2024/10/21	10.1	68.42	2	69.75	68.30	8.1	27,316	0.03%
2024/10/18	3.2	69.67	16	69.39	69.80	-12.8	27,546	-0.05%
2024/10/17	1	68.20	2	68.20	68.60	-1	27,646	0.00%
2024/10/16	2	68.20	10	68.34	67.80	-8	28,065	-0.03%
2024/10/15	3	68.66	16	68.45	68.80	-13	28,259	-0.05%
2024/10/14	2	67.50	1	68.10	67.70	1	28,342	0.00%
2024/10/11	0	67.70	2	68.60	68.00	-2	28,801	-0.01%
2024/10/09	3	67.83	6	68.23	67.80	-3	29,686	-0.01%
2024/10/08	4	67.45	55	67.71	67.70	-51	30,167	-0.17%
2024/10/07	2	67.20	65	67.02	68.00	-63	30,502	-0.21%
2024/10/04	112.1	66.53	2	66.65	66.00	110.1	30,706	0.36%	大買/鉅額交易
2024/10/01	2.1	66.45	1	66.90	66.70	1.1	30,936	0.00%
2024/09/30	1.2	66.82	0	0.00	66.50	1.2	31,642	0.00%
2024/09/27	4.1	68.17	58	68.50	67.50	-54	32,531	-0.17%
2024/09/26	55.1	67.95	18.2	68.15	68.30	36.9	32,345	0.11%
2024/09/25	3.1	66.60	4	66.93	67.10	-0.9	32,742	0.00%
2024/09/24	3	66.10	30.6	65.97	66.30	-27.6	33,013	-0.08%
2024/09/23	3	65.17	4	65.00	65.40	-1	33,078	0.00%
2024/09/20	5	64.74	2	65.15	64.70	3	33,368	0.01%
2024/09/19	3.5	64.27	14.2	64.38	64.80	-10.6	33,208	-0.03%
2024/09/18	1	63.10	1	63.20	63.20	0	33,076	0.00%
2024/09/16	0.1	62.98	0	0.00	63.10	0.1	33,602	0.00%
2024/09/13	3	62.87	2	63.10	63.20	1	34,168	0.00%
2024/09/12	0.3	62.70	0	0.00	62.90	0.3	34,410	0.00%
2024/09/11	1.1	62.41	2	62.65	62.50	-0.9	34,555	0.00%
2024/09/10	2	62.55	2	62.80	62.60	0	34,570	0.00%
2024/09/09	6.1	62.06	11	62.20	62.50	-4.9	34,634	-0.01%
2024/09/06	3.2	63.11	5	62.94	63.50	-1.8	34,688	-0.01%
2024/09/05	3.3	62.50	6	62.80	62.40	-2.7	34,790	-0.01%
2024/09/04	9	61.26	11	61.85	61.60	-2	35,122	-0.01%
2024/09/03	0.4	64.02	0	0.00	63.70	0.4	34,982	0.00%
2024/09/02	5.2	64.42	4	64.33	64.70	1.2	35,440	0.00%
2024/08/30	1	63.30	111	63.30	63.50	-110	35,175	-0.31%	大賣/鉅額交易
2024/08/28	5	63.20	0	0.00	63.50	5	35,037	0.01%
2024/08/27	1.1	63.09	1	63.50	63.10	0.1	35,592	0.00%
2024/08/26	4.1	63.99	28.2	63.02	63.90	-24.1	35,737	-0.07%
2024/08/23	1.4	61.50	3	61.53	61.50	-1.6	35,594	0.00%
2024/08/22	3.4	61.20	0	0.00	61.40	3.4	36,129	0.01%
2024/08/21	3	61.70	0	0.00	61.90	3	36,240	0.01%
2024/08/20	13.2	61.51	2	61.20	61.70	11.2	36,204	0.03%
2024/08/19	1.1	62.89	7	62.60	62.30	-5.9	36,303	-0.02%
2024/08/16	1	62.89	5	63.02	63.00	-4	36,294	-0.01%
2024/08/15	2.2	61.75	46	61.70	61.60	-43.8	36,204	-0.12%
2024/08/14	0	0.00	4.1	62.32	61.90	-4.1	36,250	-0.01%
2024/08/13	0.1	60.80	0	0.00	61.30	0.1	36,302	0.00%
2024/08/12	5	60.60	0	0.00	61.00	5	36,958	0.01%
2024/08/09	2.2	60.66	1	61.20	60.50	1.2	37,786	0.00%
2024/08/08	5.1	58.00	0	0.00	57.80	5.1	37,547	0.01%
2024/08/07	1	57.60	4	57.55	58.60	-3	38,115	-0.01%
2024/08/06	9.2	55.51	8	56.45	56.10	1.2	39,274	0.00%
2024/08/05	18.7	56.95	48	56.83	55.60	-29.3	39,111	-0.07%
2024/08/02	14.1	60.99	3	61.40	61.30	11.1	38,224	0.03%
2024/08/01	1	62.80	1	62.70	62.80	0	38,033	0.00%
2024/07/31	3	61.77	10	62.34	62.40	-7	38,121	-0.02%
2024/07/30	5	61.28	5	62.00	61.70	0	38,061	0.00%
2024/07/29	8	62.33	3	62.73	62.70	5	38,090	0.01%
2024/07/26	0.1	60.80	5	61.14	61.50	-4.9	38,182	-0.01%
2024/07/23	41.2	60.82	0	0.00	61.50	41.2	38,469	0.11%
2024/07/22	3.4	60.06	4.1	60.12	60.00	-0.8	38,329	0.00%
2024/07/19	24.5	62.43	59.8	62.56	62.60	-35.3	37,857	-0.09%
2024/07/18	15.2	63.93	1	63.90	64.20	14.2	37,382	0.04%
2024/07/17	48	65.57	6	65.78	65.30	42	36,835	0.11%
2024/07/16	4.1	65.11	12	65.52	65.40	-7.9	36,552	-0.02%
2024/07/15	11.1	64.75	46	64.99	65.00	-34.9	36,512	-0.10%
2024/07/12	17.5	65.59	6.1	65.63	65.70	11.3	36,287	0.03%
2024/07/11	16.5	64.72	25.9	65.05	65.50	-9.4	35,940	-0.03%
2024/07/10	11.5	62.94	6.7	63.23	63.60	4.9	35,266	0.01%
2024/07/09	46.1	61.99	11	62.37	62.10	35.1	34,893	0.10%
2024/07/08	6	61.90	9.2	61.92	62.30	-3.2	34,605	-0.01%
2024/07/05	2	61.10	2	61.20	61.30	0	34,651	0.00%
2024/07/04	8	60.98	23	61.56	60.70	-15	34,497	-0.04%
2024/07/03	5.4	60.26	31.1	60.17	61.50	-25.7	34,232	-0.08%
2024/07/02	1.5	57.82	4	58.50	58.20	-2.5	33,097	-0.01%
2024/07/01	16.8	57.01	3	57.47	58.10	13.8	33,019	0.04%
2024/06/28	2	58.70	0	0.00	59.00	2	32,062	0.01%
2024/06/27	13.6	58.57	0	0.00	59.10	13.6	31,576	0.04%
2024/06/26	10.4	59.43	0	0.00	59.50	10.4	31,070	0.03%
2024/06/25	5	60.60	1	60.40	60.50	4	30,648	0.01%
2024/06/24	0	0.00	4.1	60.15	60.30	-4.1	30,315	-0.01%
2024/06/21	0.4	59.97	0	0.00	60.10	0.4	30,135	0.00%
2024/06/20	2	58.90	3	59.20	60.10	-1	29,779	0.00%
2024/06/19	4.1	58.65	2	59.05	59.00	2.1	29,664	0.01%
2024/06/18	1.9	58.26	0.5	58.60	58.90	1.4	29,908	0.00%
2024/06/17	1.5	57.62	0	0.00	57.50	1.5	29,757	0.00%
2024/06/14	3.2	57.81	1	58.00	58.20	2.2	29,773	0.01%
2024/06/13	3	57.90	3	58.50	58.10	0	29,821	0.00%
2024/06/12	1.1	57.90	5	58.18	57.90	-3.9	30,391	-0.01%
2024/06/11	8	58.80	9	59.09	58.70	-1	31,116	0.00%
2024/06/07	3	57.97	8.3	58.13	58.20	-5.3	30,880	-0.02%
2024/06/06	0	0.00	5	57.32	57.50	-5	31,074	-0.02%
2024/06/05	1	56.10	1	56.70	56.50	0	31,223	0.00%
2024/06/04	3.1	55.97	3	56.27	56.40	0.1	31,647	0.00%
2024/06/03	5.1	56.38	10	56.65	56.70	-5	31,675	-0.02%
2024/05/31	2.2	56.03	3	56.20	56.20	-0.8	31,663	0.00%
2024/05/30	1.1	55.86	3	56.13	55.60	-1.9	31,098	-0.01%
2024/05/29	2.4	56.09	1.2	56.67	55.60	1.2	30,827	0.00%
2024/05/28	2	56.75	10	56.96	56.80	-8	30,409	-0.03%
2024/05/27	1.2	55.36	6	55.88	55.60	-4.8	30,154	-0.02%
2024/05/24	0.5	55.00	0	0.00	54.90	0.5	30,085	0.00%
2024/05/23	2.2	54.83	2	54.70	54.80	0.2	30,107	0.00%
2024/05/22	1.6	55.66	1	56.00	56.00	0.6	29,852	0.00%
2024/05/21	0.2	55.12	1	55.10	55.40	-0.8	29,708	0.00%
2024/05/20	1.1	55.91	2	55.90	56.00	-0.9	29,367	0.00%
2024/05/17	0	56.40	5	56.64	56.40	-5	29,208	-0.02%
2024/05/16	3.6	56.82	7.6	56.90	56.40	-4	29,050	-0.01%
2024/05/15	1.1	56.74	23.1	56.43	56.60	-22	28,227	-0.08%
2024/05/14	9.2	54.48	13	54.57	54.30	-3.8	27,245	-0.01%
2024/05/13	19.1	55.25	0	0.00	55.10	19.1	26,962	0.07%
2024/05/10	6.5	54.55	15.6	54.71	55.50	-9.1	26,191	-0.03%
2024/05/09	0	0.00	31	51.65	51.70	-31	24,534	-0.13%
2024/05/08	0.1	50.70	1	50.80	50.90	-1	24,131	0.00%
2024/05/07	5.1	51.00	2	51.15	50.90	3.1	24,147	0.01%
2024/05/06	1	51.00	0	0.00	50.90	1	24,031	0.00%
2024/05/03	0.1	49.95	0.1	50.10	50.20	0	23,755	0.00%
2024/05/02	4	50.25	0	0.00	50.30	4	23,703	0.02%
2024/04/30	0	0.00	3	50.93	50.50	-3	23,517	-0.01%
2024/04/29	2	50.00	43.1	50.81	50.80	-41.1	23,098	-0.18%
2024/04/26	5.4	48.61	1	49.10	48.90	4.4	22,340	0.02%
2024/04/25	1.1	48.55	0	0.00	48.55	1.1	22,428	0.00%
2024/04/24	0	49.10	3	49.23	49.25	-3	22,385	-0.01%
2024/04/22	1	48.10	0	0.00	48.40	1	22,828	0.00%
2024/04/19	0.2	47.71	2	47.55	47.45	-1.8	22,753	-0.01%
2024/04/18	0	0.00	1	48.60	48.45	-1	22,431	0.00%
2024/04/17	1	47.80	0	0.00	47.90	1	22,340	0.00%
2024/04/16	8.4	47.99	2	47.90	47.85	6.4	22,176	0.03%
2024/04/15	0.3	48.70	0	0.00	48.95	0.3	21,808	0.00%
2024/04/12	0.2	49.18	1	49.25	49.05	-0.8	21,657	0.00%
2024/04/11	5.1	49.50	3.2	50.03	49.70	1.9	21,353	0.01%
2024/04/10	1.1	48.93	0	0.00	48.75	1.1	20,845	0.01%
2024/04/09	0	0.00	3	49.33	49.45	-3	20,642	-0.01%
2024/04/03	3.2	48.19	0	0.00	48.05	3.2	20,142	0.02%
2024/04/02	5.1	48.80	0	0.00	48.95	5.1	20,059	0.03%
2024/04/01	2.5	49.00	1	49.05	48.95	1.5	20,092	0.01%
2024/03/29	2.1	48.30	1.6	48.45	48.65	0.5	19,929	0.00%
2024/03/28	2.5	48.07	0	0.00	48.25	2.5	19,806	0.01%
2024/03/27	0.2	48.10	0	0.00	48.20	0.2	19,792	0.00%
2024/03/26	0.2	48.00	0	0.00	48.35	0.2	19,800	0.00%
2024/03/25	100.5	47.95	0	0.00	48.10	100.5	19,822	0.51%
2024/03/22	4.3	48.89	0	0.00	48.55	4.3	19,755	0.02%
2024/03/21	0.5	48.30	3	48.50	48.55	-2.5	19,329	-0.01%
2024/03/20	0.1	47.50	0	0.00	47.50	0.1	19,083	0.00%
2024/03/19	0	47.70	0	0.00	47.75	0	19,384	0.00%
2024/03/18	3.2	47.55	2	47.50	47.55	1.1	19,301	0.01%
2024/03/15	5.1	48.05	13	47.85	47.65	-7.9	19,158	-0.04%
2024/03/14	6	47.95	8.2	48.21	48.30	-2.2	18,269	-0.01%
2024/03/13	3	46.58	2.1	46.77	46.80	0.9	17,370	0.01%
2024/03/12	0	46.30	5	46.15	46.50	-5	17,141	-0.03%
2024/03/11	12	46.02	3	45.97	46.05	9	16,726	0.05%
2024/03/08	6.2	44.98	10	45.16	45.30	-3.9	16,215	-0.02%
2024/03/07	1.2	44.88	7	44.74	44.85	-5.8	15,741	-0.04%
2024/03/06	16.2	44.64	0	0.00	44.55	16.2	15,652	0.10%
2024/03/05	1.1	44.84	0.1	44.80	44.65	1	15,917	0.01%
2024/03/04	5	44.75	20	44.65	44.65	-15	15,905	-0.09%
2024/03/01	1	44.65	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0	44.40	0	0.00	45.05	0	15,994	0.00%
2024/02/26	0.2	44.55	0	0.00	44.30	0.2	15,576	0.00%
2024/02/23	2.1	44.72	0	0.00	44.45	2.1	15,466	0.01%
2024/02/22	0.2	44.80	0	0.00	44.90	0.2	15,679	0.00%
2024/02/21	4.1	44.78	0	0.00	44.75	4.1	15,691	0.03%
2024/02/20	8.1	44.98	4	45.04	45.10	4.1	15,713	0.03%
2024/02/19	1	44.90	10	45.00	45.00	-9	15,792	-0.06%
2024/02/16	2.1	44.45	0	0.00	44.55	2.1	15,816	0.01%
2024/02/15	0.4	44.13	0.1	44.20	44.05	0.3	15,933	0.00%
2024/02/05	5.2	43.85	0.5	44.00	43.90	4.7	15,847	0.03%
2024/02/02	0.1	44.35	0	0.00	44.10	0.1	15,646	0.00%
2024/01/31	0.1	44.00	0	0.00	44.15	0.1	15,471	0.00%
2024/01/29	3.2	44.31	0	0.00	44.40	3.2	15,324	0.02%
2024/01/26	0	0.00	1.4	44.45	44.50	-1.4	15,340	-0.01%
2024/01/24	0.1	44.20	0	0.00	44.20	0.1	15,325	0.00%
2024/01/23	0	44.10	0.5	44.20	44.20	-0.5	15,272	0.00%
2024/01/19	0.1	43.85	0	0.00	43.80	0.1	15,261	0.00%
2024/01/18	2	43.33	0	0.00	43.30	2	15,132	0.01%
2024/01/17	3.3	43.59	0	0.00	43.30	3.3	14,958	0.02%
2024/01/16	1.3	43.85	0	0.00	44.00	1.3	14,499	0.01%
2024/01/15	3	44.45	0	0.00	44.45	3	14,262	0.02%
2024/01/12	0	44.60	0	0.00	44.50	0	14,417	0.00%
2024/01/11	1.1	44.65	0	0.00	44.60	1.1	14,442	0.01%
2024/01/10	1.1	44.81	0	0.00	44.70	1.1	14,537	0.01%
2024/01/09	0.1	45.08	0	0.00	44.75	0.1	14,551	0.00%
2024/01/08	0	0.00	5	45.30	45.10	-5	14,471	-0.03%
2024/01/05	0.1	44.90	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	0.2	44.90	1	44.75	44.70	-0.8	14,633	-0.01%
2024/01/03	0.3	45.11	0	0.00	44.95	0.3	14,958	0.00%
2024/01/02	0.3	45.46	0	0.00	45.50	0.3	14,818	0.00%
2023/12/29	0.2	45.65	0	0.00	45.75	0.2	14,897	0.00%
2023/12/27	0.2	45.42	0	0.00	45.45	0.2	15,076	0.00%
2023/12/26	0.1	45.20	8	45.15	45.20	-7.9	15,031	-0.05%
2023/12/25	0	0.00	6	44.85	44.85	-6	15,071	-0.04%
2023/12/22	1	44.70	0	0.00	44.65	1	15,129	0.01%
2023/12/21	3.1	44.62	1	44.70	44.70	2.1	15,143	0.01%
2023/12/20	4	44.93	0	0.00	44.85	4	15,167	0.03%
2023/12/19	2.2	44.95	0	0.00	44.90	2.2	15,132	0.01%
2023/12/18	1.3	45.56	0	0.00	45.50	1.3	15,242	0.01%
2023/12/15	1.1	45.71	7	45.85	45.85	-5.9	15,385	-0.04%
2023/12/14	0	45.75	4	45.80	45.90	-4	15,090	-0.03%
2023/12/13	5.2	44.69	2	44.75	44.70	3.2	14,626	0.02%
2023/12/12	1.8	44.71	0	0.00	44.75	1.8	14,668	0.01%
2023/12/11	1.2	44.82	0	0.00	44.85	1.2	14,610	0.01%
2023/12/08	8	44.88	0	0.00	44.85	8	14,513	0.06%
2023/12/07	9.2	44.88	0	0.00	45.00	9.2	14,380	0.06%
2023/12/06	3.1	45.49	0	0.00	45.45	3.1	14,160	0.02%
2023/12/05	10.2	45.60	0	0.00	45.55	10.2	14,051	0.07%
2023/12/04	0	0.00	1	46.35	46.25	-1	13,799	-0.01%
2023/12/01	1.2	46.01	5.1	45.95	46.05	-3.9	13,838	-0.03%
2023/11/30	0	0.00	2	46.05	46.50	-2	13,738	-0.01%
2023/11/29	0.2	45.92	0	0.00	45.75	0.2	13,300	0.00%
2023/11/27	5.2	45.80	3	45.65	45.75	2.2	13,497	0.02%
2023/11/22	0.1	46.15	0	0.00	46.30	0.1	13,527	0.00%
2023/11/21	0	46.00	0	0.00	46.15	0	13,506	0.00%
2023/11/20	5.3	45.69	0	0.00	45.70	5.3	13,372	0.04%
2023/11/17	1.2	45.73	5	45.85	45.80	-3.8	13,436	-0.03%
2023/11/16	1.1	45.78	0	0.00	45.65	1.1	13,339	0.01%
2023/11/15	1.5	45.63	0	45.65	45.75	1.4	13,178	0.01%
2023/11/14	0	45.40	5	45.50	45.45	-5	12,979	-0.04%
2023/11/13	0.1	45.20	2	45.40	45.25	-1.9	12,936	-0.01%
2023/11/10	5.1	44.90	0	0.00	44.95	5.1	12,999	0.04%
2023/11/09	0.1	45.05	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	0.2	45.15	0	0.00	45.05	0.2	13,393	0.00%
2023/11/07	0.2	45.05	0	0.00	45.20	0.2	13,574	0.00%
2023/11/06	0.2	45.33	12	45.41	45.35	-11.8	13,650	-0.09%
2023/11/03	0	0.00	1	45.35	45.35	-1	13,730	-0.01%
2023/11/02	0	44.80	0	0.00	44.85	0	13,962	0.00%
2023/11/01	3	44.40	0	0.00	44.30	3	13,947	0.02%
2023/10/30	0.1	43.90	0	0.00	43.95	0.1	14,634	0.00%
2023/10/27	0	0.00	5	44.25	44.20	-5	15,080	-0.03%
2023/10/26	6.1	44.11	1	43.90	43.85	5.1	15,462	0.03%
2023/10/20	0.5	44.03	0.5	44.90	44.70	0	16,283	0.00%
2023/10/19	0.4	45.13	0	0.00	45.10	0.4	16,017	0.00%
2023/10/17	0.2	45.20	1	45.20	45.25	-0.8	15,862	-0.01%
2023/10/16	0.1	45.35	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	2.1	45.47	0	0.00	45.30	2.1	16,348	0.01%
2023/10/12	0.6	45.82	0	0.00	46.15	0.6	16,565	0.00%
2023/10/11	0	45.85	19	45.47	45.95	-19	16,466	-0.12%
2023/10/06	1	44.55	0	0.00	44.55	1	16,194	0.01%
2023/10/05	3.2	43.86	0	0.00	44.05	3.2	16,381	0.02%
2023/10/04	3.5	43.64	0	0.00	43.55	3.5	16,486	0.02%
2023/10/03	4.3	44.05	0	0.00	44.00	4.3	16,314	0.03%
2023/10/02	2	44.50	0	0.00	44.50	2	16,316	0.01%
2023/09/27	5.1	44.30	0	0.00	44.60	5.1	16,568	0.03%
2023/09/26	0.2	44.66	0	0.00	44.45	0.2	16,547	0.00%
2023/09/25	1	44.65	0	0.00	44.85	1	16,456	0.01%
2023/09/22	0.1	44.94	0.4	44.90	44.70	-0.3	16,512	0.00%
2023/09/21	7.3	44.95	0	0.00	44.90	7.3	16,526	0.04%
2023/09/20	2.3	46.12	0	0.00	45.70	2.3	16,348	0.01%
2023/09/19	0.5	46.36	0	0.00	46.35	0.5	16,310	0.00%
2023/09/18	0.2	46.45	2	46.35	46.40	-1.8	16,393	-0.01%
2023/09/15	4.2	46.65	0.2	46.75	46.65	4	16,421	0.02%
2023/09/14	2.1	46.80	0	0.00	46.90	2.1	16,289	0.01%
2023/09/13	1	46.65	0	0.00	46.75	1	16,345	0.01%
2023/09/12	2.2	46.45	0.3	46.45	46.65	1.9	16,622	0.01%
2023/09/11	0.1	46.22	0	0.00	46.55	0.1	16,620	0.00%
2023/09/08	0	0.00	8	46.12	46.30	-8	16,744	-0.05%
2023/09/07	3.2	45.70	1	45.60	45.70	2.2	17,001	0.01%
2023/09/06	4.4	46.01	0	0.00	45.80	4.4	17,246	0.03%
2023/09/05	1.1	46.41	0	0.00	46.45	1.1	17,354	0.01%
2023/09/04	1	46.30	0	0.00	46.65	1	17,791	0.01%
2023/09/01	1	46.60	7.2	46.19	46.60	-6.2	18,058	-0.03%
2023/08/31	26.2	45.85	0	0.00	45.60	26.2	17,967	0.15%
2023/08/30	0.1	45.95	22	46.05	46.10	-22	18,138	-0.12%
2023/08/29	2	45.90	5	46.05	46.05	-3	18,240	-0.02%
2023/08/28	10	44.95	20.1	45.40	45.40	-10.1	18,361	-0.06%
2023/08/25	0.3	44.46	0	0.00	44.50	0.3	19,481	0.00%
2023/08/24	0.1	44.50	5	44.25	44.65	-4.9	19,716	-0.02%
2023/08/22	2.3	45.04	1	44.85	45.00	1.3	20,119	0.01%
2023/08/21	0.3	45.40	0	0.00	45.40	0.3	20,286	0.00%
2023/08/18	1.2	45.11	0	0.00	45.20	1.2	20,446	0.01%
2023/08/17	2.2	45.06	2	45.30	45.30	0.2	20,594	0.00%
2023/08/16	22.1	45.00	0	0.00	45.10	22.1	20,645	0.11%
2023/08/15	2.4	45.34	60	45.50	45.40	-57.6	21,046	-0.27%
2023/08/14	3.5	45.57	1	45.70	45.40	2.5	21,344	0.01%
2023/08/11	1.2	46.42	0	0.00	46.45	1.2	21,395	0.01%
2023/08/10	7.1	46.46	9	46.63	46.60	-2	21,437	-0.01%
2023/08/09	12.2	46.51	10	46.65	46.45	2.2	21,514	0.01%
2023/08/08	4	46.80	6	47.00	47.05	-2	21,727	-0.01%
2023/08/07	1.2	46.57	1	46.60	46.45	0.2	21,777	0.00%
2023/08/04	0.2	46.30	1	46.30	46.30	-0.9	21,795	0.00%
2023/08/02	11.4	46.25	31	46.46	46.20	-19.6	21,721	-0.09%
2023/08/01	8.2	46.50	2	46.63	47.25	6.2	21,359	0.03%
2023/07/31	1.1	45.80	0	0.00	45.75	1.1	20,808	0.01%
2023/07/28	0.2	45.70	0	0.00	45.75	0.2	20,486	0.00%
2023/07/27	11.1	45.91	4.1	45.92	46.00	7	20,452	0.03%
2023/07/26	0.1	45.25	2	45.11	45.35	-1.9	20,136	-0.01%
2023/07/25	0	0.00	10	44.55	44.55	-10	19,903	-0.05%
2023/07/24	0	44.20	0	0.00	44.20	0	19,925	0.00%
2023/07/21	0	44.40	0	0.00	44.40	0	20,007	0.00%
2023/07/20	0	0.00	20	44.65	44.75	-20	20,025	-0.10%
2023/07/19	0.2	44.55	0	0.00	44.50	0.2	19,914	0.00%
2023/07/18	3	45.07	0.2	45.00	45.05	2.8	19,807	0.01%
2023/07/17	0.2	44.90	11	44.94	45.00	-10.8	19,538	-0.06%
2023/07/14	1	44.05	7	43.95	44.10	-6	19,244	-0.03%
2023/07/13	8	43.68	0	0.00	43.60	8	19,219	0.04%
2023/07/12	0.1	44.00	1	43.95	44.00	-0.9	19,104	0.00%
2023/07/11	0.1	43.61	15.1	43.40	43.60	-15	19,068	-0.08%
2023/07/10	1.2	42.33	0	0.00	42.65	1.2	19,014	0.01%
2023/07/07	0.1	42.32	0	0.00	42.25	0.1	18,995	0.00%
2023/07/06	1.2	42.91	3	42.95	42.50	-1.8	18,948	-0.01%
2023/07/05	0.3	43.37	0	0.00	43.20	0.3	18,679	0.00%
2023/07/04	0.6	43.21	1	43.15	43.05	-0.4	18,804	0.00%
2023/07/03	41	43.25	0	0.00	43.30	41	18,884	0.22%
2023/06/30	0.3	43.46	0	0.00	43.15	0.3	19,065	0.00%
2023/06/29	13	43.45	0	0.00	43.40	13	19,023	0.07%
2023/06/28	1.1	43.56	0	0.00	43.65	1.1	18,959	0.01%
2023/06/27	0	44.12	0	0.00	44.15	0	18,865	0.00%
2023/06/26	0.1	44.20	2	44.15	44.05	-1.9	18,810	-0.01%
2023/06/20	1	44.10	7	44.14	44.35	-6	18,939	-0.03%
2023/06/19	11	43.81	0	0.00	43.90	11	19,245	0.06%
2023/06/16	0.8	44.25	5	44.15	43.90	-4.2	19,296	-0.02%
2023/06/15	1.1	44.44	0	0.00	44.35	1.1	19,510	0.01%
2023/06/14	3	44.32	0	0.00	44.60	3	19,815	0.02%
2023/06/13	2.6	44.08	0	0.00	44.10	2.6	20,165	0.01%
2023/06/12	2.4	44.31	0	0.00	44.05	2.4	20,040	0.01%
2023/06/09	1.1	44.55	1	44.55	44.60	0.1	20,220	0.00%
2023/06/08	3.7	44.87	0	0.00	44.60	3.7	20,265	0.02%
2023/06/07	2	45.18	2	45.40	45.40	0	20,307	0.00%
2023/06/06	0	45.05	1	45.25	45.25	-1	20,210	0.00%
2023/06/05	3.1	45.53	3.1	45.33	45.25	0.1	20,213	0.00%
2023/06/02	0	0.00	1	44.15	44.45	-1	19,891	-0.01%
2023/06/01	13	43.94	1	44.50	44.00	12	19,911	0.06%
2023/05/31	1	44.40	0	0.00	44.30	1	19,733	0.01%
2023/05/30	1.2	44.64	2	44.45	44.50	-0.8	18,585	0.00%
2023/05/29	1	45.30	1	45.01	44.75	0	18,760	0.00%
2023/05/26	0.1	43.98	0	0.00	43.90	0.1	18,509	0.00%
2023/05/25	0.1	44.32	8	44.25	44.05	-7.9	18,466	-0.04%
2023/05/24	0.1	44.63	0	0.00	44.80	0.1	18,428	0.00%
2023/05/23	0	44.80	0	0.00	44.80	0	18,451	0.00%
2023/05/22	0	45.00	1	45.15	45.15	-1	18,615	-0.01%
2023/05/19	5.2	45.04	11	44.83	45.15	-5.8	18,867	-0.03%
2023/05/18	1	44.25	0.1	44.25	44.40	1	18,393	0.01%
2023/05/17	2.2	43.62	1	43.90	43.95	1.2	18,294	0.01%
2023/05/16	0.1	43.45	3	43.50	43.60	-2.9	18,227	-0.02%
2023/05/15	0.2	42.89	0	0.00	43.35	0.2	18,107	0.00%
2023/05/12	3.2	42.81	0	0.00	42.65	3.2	18,034	0.02%
2023/05/11	2.1	43.38	6	43.53	43.70	-3.9	17,729	-0.02%
2023/05/10	0.1	43.00	0	0.00	43.05	0.1	17,471	0.00%
2023/05/09	0	0.00	4	43.20	43.50	-4	17,476	-0.02%
2023/05/08	9	42.97	2	42.88	43.05	7	17,565	0.04%
2023/05/05	0.1	42.65	2.5	42.49	42.65	-2.3	17,742	-0.01%
2023/05/03	0	0.00	1	42.25	42.40	-1	18,694	-0.01%
2023/05/02	1	41.95	0	0.00	42.50	1	19,081	0.01%
2023/04/28	0.2	42.40	30	42.29	42.45	-29.8	19,559	-0.15%
2023/04/27	1	42.05	1	42.30	42.25	0	19,728	0.00%
2023/04/26	3	42.32	3	42.25	42.35	0	19,928	0.00%
2023/04/25	1	42.65	0	0.00	42.60	1	20,081	0.00%
2023/04/20	2	42.65	10	42.80	42.95	-8	20,474	-0.04%
2023/04/19	4.2	42.70	0	0.00	42.75	4.2	21,138	0.02%
2023/04/18	0	0.00	3	43.05	43.10	-3	21,287	-0.01%
2023/04/17	0.2	43.20	0	0.00	43.20	0.2	21,528	0.00%
2023/04/14	28	43.10	9	43.07	43.15	19	21,676	0.09%
2023/04/13	2	42.60	28	42.60	42.60	-26	21,991	-0.12%
2023/04/12	0.1	42.80	1	42.80	42.95	-0.9	23,366	0.00%
2023/04/11	0	42.60	0	0.00	42.65	0	23,436	0.00%
2023/04/07	6	42.27	11	42.14	42.25	-5	23,431	-0.02%
2023/04/06	0.2	42.00	0	0.00	42.00	0.2	23,302	0.00%
2023/03/31	4	41.68	3	41.85	41.80	1	23,594	0.00%
2023/03/30	5	41.85	0.2	41.65	41.60	4.8	23,594	0.02%
2023/03/28	2	41.55	8	41.66	41.55	-6	23,992	-0.03%
2023/03/27	25	41.19	2.2	41.27	41.35	22.8	24,166	0.09%
2023/03/23	0.1	41.55	0	0.00	41.55	0.1	24,585	0.00%
2023/03/22	1.6	41.21	1	41.30	41.35	0.6	24,551	0.00%
2023/03/21	5.1	40.79	0.3	41.00	40.75	4.8	24,426	0.02%
2023/03/20	36.1	40.55	22	40.25	40.20	14.1	24,598	0.06%
2023/03/17	1	41.05	3	40.95	41.00	-2	24,387	-0.01%
2023/03/16	28.1	40.57	0.4	40.76	40.50	27.7	24,373	0.11%
2023/03/15	2	41.82	0	0.00	41.50	2	24,276	0.01%
2023/03/14	1.1	41.67	0.2	41.88	41.55	0.9	24,661	0.00%
2023/03/13	0.1	42.59	3	42.32	42.30	-2.9	24,935	-0.01%
2023/03/10	19.5	42.89	0	0.00	42.70	19.5	25,078	0.08%
2023/03/09	0	0.00	1	43.60	43.65	-1	25,129	0.00%
2023/03/08	10	43.40	1.2	43.47	43.75	8.8	25,940	0.03%
2023/03/07	20	43.60	2	43.70	43.75	18	26,525	0.07%
2023/03/06	0.1	43.60	0	0.00	43.60	0.1	26,702	0.00%
2023/03/03	7	42.95	0	0.00	42.90	7	26,792	0.03%
2023/03/02	1	43.00	1	42.65	43.00	0	26,977	0.00%
2023/03/01	0.1	42.90	0	0.00	42.75	0.1	27,137	0.00%
2023/02/24	0	0.00	1	43.40	43.45	-1	26,962	0.00%
2023/02/23	0	0.00	3	43.40	43.30	-3	26,909	-0.01%
2023/02/22	0	0.00	2	43.33	43.35	-2	26,842	-0.01%
2023/02/21	4.5	43.82	0	0.00	43.85	4.5	26,799	0.02%
2023/02/20	7.3	44.21	1	44.10	44.45	6.3	26,879	0.02%
2023/02/17	1	43.66	3	43.77	44.00	-2	26,840	-0.01%
2023/02/16	1.4	43.08	0	0.00	43.05	1.4	26,950	0.01%
2023/02/15	3.9	43.02	0	0.00	42.95	3.9	27,722	0.01%
2023/02/14	3	43.43	4.2	43.45	43.60	-1.2	27,665	0.00%
2023/02/13	0.2	42.90	2	42.30	42.90	-1.8	27,674	-0.01%
2023/02/10	2	42.75	0	0.00	42.65	2	27,777	0.01%
2023/02/09	0.1	42.70	2	42.75	42.60	-1.9	27,815	-0.01%
2023/02/07	0.1	42.90	1	43.00	42.80	-0.9	27,990	0.00%
2023/02/06	0	42.75	1	43.05	42.65	-1	28,020	0.00%
2023/02/03	8.1	43.43	1	43.35	43.30	7.1	27,859	0.03%
2023/02/02	1	43.95	4.2	43.77	44.05	-3.2	27,739	-0.01%
2023/02/01	2	42.98	2.4	42.99	43.00	-0.4	27,346	0.00%
2023/01/31	1.2	42.57	4	42.73	42.55	-2.8	27,273	-0.01%
2023/01/30	1	42.50	6	42.92	42.70	-5	27,171	-0.02%
2023/01/17	34.1	41.99	1.9	41.96	42.00	32.2	26,752	0.12%
2023/01/16	4.1	41.80	0.2	41.95	41.75	4	26,590	0.01%
2023/01/13	0	41.80	2	42.05	41.80	-2	27,003	-0.01%
2023/01/12	1.1	41.70	0.1	41.70	41.70	1	27,100	0.00%
2023/01/11	0	41.50	2	41.55	41.40	-2	27,226	-0.01%
2023/01/10	1.8	41.70	1.4	41.69	41.70	0.5	27,398	0.00%
2023/01/09	18	42.00	10	41.73	42.00	8	27,590	0.03%
2023/01/06	1	40.65	6	40.28	40.75	-5	27,378	-0.02%
2023/01/05	2.2	40.30	4	40.15	40.25	-1.8	28,347	-0.01%
2023/01/04	6	40.00	14.1	40.04	39.95	-8.1	28,290	-0.03%
2023/01/03	11	39.85	0	0.00	39.95	11	28,532	0.04%
2022/12/30	11	39.81	40	39.88	40.00	-29	28,201	-0.10%
2022/12/29	1	40.10	0	0.00	40.10	1	26,812	0.00%
2022/12/28	2	40.88	4	40.85	40.65	-2	27,146	-0.01%
2022/12/27	0	0.00	2	41.25	41.15	-2	27,356	-0.01%
2022/12/26	1	40.90	0	0.00	41.00	1	27,657	0.00%
2022/12/23	7.1	41.08	10.2	41.18	41.15	-3.1	28,154	-0.01%
2022/12/22	3.2	40.16	0	0.00	40.40	3.2	28,137	0.01%
2022/12/21	0.1	40.10	0	0.00	40.00	0.1	28,540	0.00%
2022/12/20	2	40.03	1	40.20	40.15	1	28,645	0.00%
2022/12/19	0	40.35	0	0.00	40.15	0	28,562	0.00%
2022/12/16	1	40.15	2	40.23	40.20	-1	28,483	0.00%
2022/12/15	0.1	40.75	0	0.00	40.60	0.1	28,536	0.00%
2022/12/14	2	40.90	0	0.00	40.90	2	28,476	0.01%
2022/12/12	1	40.29	3	40.92	41.00	-2	28,282	-0.01%
2022/12/09	1.1	41.19	1	41.10	41.10	0.1	28,268	0.00%
2022/12/08	2.1	41.02	52	40.80	40.75	-49.9	28,141	-0.18%
2022/12/07	12.1	41.73	5	41.49	41.40	7.1	28,225	0.03%
2022/12/06	2.1	42.38	1	41.90	41.40	1.1	28,216	0.00%
2022/12/05	1.4	42.93	1	42.85	42.85	0.4	27,965	0.00%
2022/12/02	2	44.05	0	0.00	44.00	2	27,585	0.01%
2022/12/01	1.3	43.99	1.3	44.19	44.15	0	27,673	0.00%
2022/11/30	5	43.69	0	0.00	43.55	5	27,240	0.02%
2022/11/29	6	42.84	27.1	42.78	43.45	-21.1	26,436	-0.08%
2022/11/28	0	0.00	0.7	42.26	42.00	-0.7	26,038	0.00%
2022/11/25	0	0.00	5	42.80	42.55	-5	26,098	-0.02%
2022/11/24	1	42.75	3	42.67	42.55	-2	26,129	-0.01%
2022/11/23	2.2	42.40	3	42.40	42.75	-0.8	26,779	0.00%
2022/11/22	1.4	42.05	1	41.75	42.20	0.4	26,833	0.00%
2022/11/21	2.1	42.01	1	41.95	42.10	1.1	26,610	0.00%
2022/11/18	3	41.77	2	41.95	41.90	1	26,485	0.00%
2022/11/17	0.1	41.60	0	0.00	41.55	0.1	26,412	0.00%
2022/11/16	0.2	41.90	1	42.10	41.70	-0.9	26,379	0.00%
2022/11/15	2.2	41.94	10	42.17	42.40	-7.8	26,222	-0.03%
2022/11/14	6.1	41.97	2	41.95	41.75	4.1	25,892	0.02%
2022/11/11	4.1	41.70	6	41.54	41.90	-1.9	25,414	-0.01%
2022/11/10	2	39.65	1	39.90	39.65	1	24,727	0.00%
2022/11/09	2	40.10	2	40.10	40.15	0	24,595	0.00%
2022/11/08	4.1	39.55	3	39.77	39.70	1.1	24,398	0.00%
2022/11/07	4	39.25	8.1	39.28	39.55	-4	24,294	-0.02%
2022/11/04	6	38.78	2.5	38.91	38.95	3.5	24,403	0.01%
2022/11/03	10	38.53	2	38.50	38.85	8	24,406	0.03%
2022/11/02	2.3	38.28	2	38.33	38.50	0.3	24,309	0.00%
2022/10/31	0.2	38.00	0	0.00	37.80	0.2	24,394	0.00%
2022/10/28	0	38.25	0	0.00	38.25	0	24,292	0.00%
2022/10/27	5	38.76	6	38.97	38.50	-1	24,119	0.00%
2022/10/26	0.3	38.60	2	38.58	38.50	-1.7	24,305	-0.01%
2022/10/25	0.1	37.50	1	37.15	37.50	-0.9	24,108	0.00%
2022/10/24	6	37.28	1	37.20	37.00	5	24,068	0.02%
2022/10/21	4.1	36.63	1.1	36.64	36.55	3	24,012	0.01%
2022/10/20	4	37.40	2	37.40	37.85	2	23,418	0.01%
2022/10/19	1.2	38.11	1	38.25	38.30	0.2	23,093	0.00%
2022/10/18	4.1	37.77	8	38.04	38.15	-4	22,896	-0.02%
2022/10/17	7.2	37.26	8.2	37.14	37.65	-1	22,912	0.00%
2022/10/14	12	37.92	5	38.36	37.65	7	22,757	0.03%
2022/10/13	21.1	38.07	2	38.00	37.45	19.1	22,489	0.08%
2022/10/12	4	39.20	2	39.30	39.55	2	21,438	0.01%
2022/10/11	1.8	39.75	21	39.75	39.60	-19.2	21,428	-0.09%
2022/10/06	0	0.00	1	41.20	40.80	-1	21,251	0.00%
2022/10/05	30	41.25	0	0.00	40.75	30	21,353	0.14%
2022/10/04	0	0.00	10	39.20	39.55	-10	21,088	-0.05%
2022/10/03	9.1	39.18	4	39.03	39.00	5.1	20,804	0.02%
2022/09/30	8	39.46	3	39.58	39.95	5	20,796	0.02%
2022/09/29	3.1	40.01	0	0.00	40.15	3.1	20,805	0.01%
2022/09/28	7.4	40.18	7	39.93	39.80	0.4	20,810	0.00%
2022/09/27	5	41.28	2	40.95	40.95	3	20,639	0.01%
2022/09/26	1	41.35	11	41.35	41.50	-10	21,366	-0.05%
2022/09/23	2.2	41.80	1	41.80	42.10	1.2	21,834	0.01%
2022/09/22	13	41.45	2	41.73	41.65	11	22,219	0.05%
2022/09/21	5	42.70	1	42.80	42.55	4	22,120	0.02%
2022/09/20	2.1	43.08	0	0.00	43.05	2.1	22,130	0.01%
2022/09/19	4	42.79	2	42.90	42.75	2	22,164	0.01%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/14	1.1	42.72	0	0.00	42.85	1.1	22,111	0.00%
2022/09/13	0	0.00	10	43.90	43.65	-10	22,175	-0.05%
2022/09/12	0.2	43.98	5	43.95	44.05	-4.8	22,134	-0.02%
2022/09/08	3.6	43.19	8	43.19	43.15	-4.4	22,224	-0.02%
2022/09/07	20	43.29	7	43.21	43.15	13	22,064	0.06%
2022/09/06	3	44.23	1	44.40	44.25	2	21,669	0.01%
2022/09/05	0	44.10	0	0.00	44.05	0	21,726	0.00%
2022/09/02	1	44.10	0	0.00	44.05	1	21,799	0.00%
2022/09/01	1.3	44.16	0	0.00	44.55	1.3	21,565	0.01%
2022/08/31	1	44.11	0	0.00	44.55	1	21,355	0.00%
2022/08/30	21	44.65	0	0.00	44.45	21	21,176	0.10%
2022/08/29	11	45.60	0	0.00	45.60	11	20,453	0.05%
2022/08/24	1	46.35	0	0.00	46.35	1	20,674	0.00%
2022/08/19	0	47.50	2	47.10	47.50	-2	21,698	-0.01%
2022/08/17	0.1	47.50	0	0.00	47.45	0.1	22,675	0.00%
2022/08/16	1	47.15	4	47.20	47.10	-3	22,832	-0.01%
2022/08/15	2	47.35	50	47.43	47.30	-48	22,986	-0.21%
2022/08/11	1	47.06	50	46.80	47.20	-49	23,318	-0.21%
2022/08/08	0.1	46.15	1	46.20	46.15	-0.9	24,081	0.00%
2022/08/05	0	45.75	0	0.00	45.75	0	24,454	0.00%
2022/08/04	0.3	44.97	0	0.00	44.85	0.3	24,900	0.00%
2022/08/02	3	44.63	0	0.00	44.85	3	25,763	0.01%
2022/08/01	0.2	45.70	0	0.00	45.45	0.2	25,797	0.00%
2022/07/29	1	45.70	0	0.00	45.50	1	25,923	0.00%
2022/07/28	0	0.00	2	45.70	45.80	-2	26,137	-0.01%
2022/07/26	2.2	45.46	32	45.37	45.60	-29.8	25,939	-0.11%
2022/07/22	0.2	44.97	10	45.05	45.00	-9.8	26,096	-0.04%
2022/07/21	11	44.30	1.4	44.84	45.05	9.6	25,997	0.04%
2022/07/20	32.1	45.59	54	45.38	44.90	-21.9	25,840	-0.08%
2022/07/19	0.2	45.08	0	0.00	44.95	0.2	25,852	0.00%
2022/07/18	4.3	45.11	2	44.55	45.20	2.3	25,908	0.01%
2022/07/15	22	44.16	0	0.00	44.15	22	25,818	0.09%
2022/07/14	2	45.18	1	45.30	45.00	1	25,713	0.00%
2022/07/13	0	45.60	1	45.35	45.50	-1	25,681	0.00%
2022/07/12	33	44.22	13	44.01	43.80	20	25,547	0.08%
2022/07/11	0	45.20	0	0.00	45.05	0	25,405	0.00%
2022/07/08	0	0.00	50	45.45	44.80	-50	25,391	-0.20%
2022/07/07	51	44.85	0.1	45.45	45.05	50.9	25,204	0.20%
2022/07/06	42.2	45.05	1.1	45.00	44.95	41.1	24,767	0.17%
2022/07/05	2	46.82	0.2	47.10	46.75	1.8	24,464	0.01%
2022/07/04	15.1	45.54	6	45.57	45.50	9.1	24,130	0.04%
2022/07/01	35.1	50.28	2	49.85	49.70	33.1	23,435	0.14%
2022/06/30	6	51.45	3	51.83	50.90	3	22,938	0.01%
2022/06/29	1	52.60	2	52.50	52.80	-1	22,573	0.00%
2022/06/27	2.1	53.50	2	53.85	53.50	0.1	22,246	0.00%
2022/06/24	10	53.70	1	53.60	53.40	9	22,146	0.04%
2022/06/23	1.2	52.68	0	0.00	53.00	1.2	22,070	0.01%
2022/06/22	0	0.00	2	53.80	53.00	-2	21,859	-0.01%
2022/06/21	3.1	53.69	3	53.93	54.20	0.1	21,818	0.00%
2022/06/20	1	52.10	10	53.40	51.80	-9	21,646	-0.04%
2022/06/17	10	53.40	0	0.00	53.00	10	21,328	0.05%
2022/06/16	2	53.85	2	54.25	53.70	0	21,114	0.00%
2022/06/15	0	53.70	0.1	53.70	53.60	-0.1	21,307	0.00%
2022/06/13	1	53.81	1	53.80	53.80	0	21,737	0.00%
2022/06/10	1.2	54.48	0	0.00	54.80	1.2	21,637	0.01%
2022/06/09	1	54.50	1	54.90	54.80	0	21,695	0.00%
2022/06/08	1	54.90	1	55.20	54.80	0	21,644	0.00%
2022/06/07	10	55.00	1	54.80	54.80	9	21,762	0.04%
2022/06/06	2	54.20	0	0.00	54.80	2	21,784	0.01%
2022/06/02	1	54.60	1	54.60	54.50	0	22,417	0.00%
2022/06/01	5	54.64	3	54.93	54.70	2	22,979	0.01%
2022/05/31	10	54.30	8	54.55	55.70	2	22,896	0.01%
2022/05/30	1.1	53.71	21.1	53.64	54.00	-20	22,429	-0.09%
2022/05/27	2.2	52.20	9	52.47	52.60	-6.8	22,288	-0.03%
2022/05/26	5.1	51.92	3	51.80	51.50	2.1	22,215	0.01%
2022/05/25	13	51.43	6	51.45	51.40	7	22,592	0.03%
2022/05/24	15	52.20	3	52.43	52.00	12	22,536	0.05%
2022/05/23	4	52.15	1	52.50	52.30	3	22,330	0.01%
2022/05/20	0	53.30	0	0.00	52.90	0	22,422	0.00%
2022/05/19	8	52.74	0	0.00	52.70	8	22,386	0.04%
2022/05/18	1	54.40	2	53.80	54.10	-1	22,267	0.00%
2022/05/17	5	53.08	9	52.64	52.60	-4	22,037	-0.02%
2022/05/16	7	52.91	7	53.47	53.20	0	21,829	0.00%
2022/05/13	10	54.08	12	54.14	54.30	-2	21,687	-0.01%
2022/05/12	5	54.96	2	55.35	54.10	3	21,631	0.01%
2022/05/11	5	56.32	0	0.00	56.20	5	21,071	0.02%
2022/05/10	6	57.93	2	57.90	58.00	4	20,754	0.02%
2022/05/09	28.7	59.48	0	0.00	58.70	28.7	20,458	0.14%
2022/05/06	20	60.95	1	61.20	61.20	19	20,385	0.09%
2022/05/05	15	62.55	1	62.50	62.30	14	20,764	0.07%
2022/05/03	0.1	62.30	0	0.00	62.30	0.1	21,465	0.00%
2022/04/29	0	0.00	3	62.60	62.50	-3	21,850	-0.01%
2022/04/28	0	62.10	2.2	61.82	62.10	-2.2	22,381	-0.01%
2022/04/27	5	62.40	9	62.33	62.00	-4	22,558	-0.02%
2022/04/26	0	63.70	1	63.80	64.00	-1	22,855	0.00%
2022/04/25	0.2	63.40	0	0.00	63.80	0.2	23,163	0.00%
2022/04/22	2	63.60	0	0.00	64.20	2	23,431	0.01%
2022/04/21	0	63.70	0	0.00	63.90	0	24,414	0.00%
2022/04/20	0.1	63.50	0	63.00	63.90	0.1	25,839	0.00%
2022/04/19	2	63.20	2	63.60	62.70	0	26,378	0.00%
2022/04/18	1	63.40	1	62.90	62.80	0	27,777	0.00%
2022/04/15	1	63.90	0.1	64.30	64.00	0.9	27,751	0.00%
2022/04/12	0	0.00	2	64.60	64.90	-2	27,981	-0.01%
2022/04/11	0	64.80	5	65.50	64.80	-5	28,013	-0.02%
2022/04/08	2	64.75	2	64.95	65.00	0	28,067	0.00%
2022/04/07	5	64.88	4	65.38	64.80	1	28,116	0.00%
2022/04/06	2	64.65	3	65.03	65.50	-1	28,488	0.00%
2022/04/01	2.1	64.80	2	64.75	65.00	0.1	28,650	0.00%
2022/03/30	1	64.30	13	64.44	64.40	-12	28,688	-0.04%
2022/03/29	1	63.70	3	63.70	63.80	-2	28,632	-0.01%
2022/03/28	0	63.30	0	0.00	63.30	0	28,632	0.00%
2022/03/25	10.5	63.61	0	0.00	63.50	10.5	28,679	0.04%
2022/03/23	1.2	64.69	1	64.40	64.80	0.2	28,715	0.00%
2022/03/21	0	0.00	20	63.30	63.60	-20	28,562	-0.07%
2022/03/17	3	62.57	3	62.90	63.10	0	28,392	0.00%
2022/03/16	3	61.80	0	0.00	62.00	3	28,028	0.01%
2022/03/15	3	61.07	3	61.37	61.30	0	27,888	0.00%
2022/03/14	2	61.20	2	61.05	61.20	0	27,942	0.00%
2022/03/11	1.1	60.30	31	60.40	60.30	-29.9	28,019	-0.11%
2022/03/10	3	59.94	7	60.16	60.30	-4	28,069	-0.01%
2022/03/09	7	59.16	3	59.07	59.00	4	27,951	0.01%
2022/03/08	30	58.30	1	58.50	58.50	29	27,980	0.10%
2022/03/07	1	59.00	8	59.10	59.40	-7	27,493	-0.03%
2022/03/04	2	61.25	0	0.00	61.20	2	27,369	0.01%
2022/03/03	1	62.10	11	62.17	62.10	-10	27,473	-0.04%
2022/03/02	2	61.95	0	0.00	62.00	2	28,000	0.01%
2022/03/01	1	62.12	2	62.25	62.60	-1	28,021	0.00%
2022/02/25	5	62.32	0.1	63.10	62.30	4.9	27,836	0.02%
2022/02/24	4	63.00	5.3	63.14	63.00	-1.3	27,194	0.00%
2022/02/23	0.3	63.88	0	0.00	63.70	0.3	26,972	0.00%
2022/02/22	1	63.60	5	63.70	63.70	-4	27,302	-0.01%
2022/02/21	0	0.00	7	64.27	64.60	-7	27,870	-0.03%
2022/02/18	0	0.00	7	64.50	64.60	-7	28,908	-0.02%
2022/02/17	2	64.50	1	64.90	64.70	1	28,921	0.00%
2022/02/16	8.1	64.44	2	64.60	64.80	6.1	29,058	0.02%
2022/02/15	9	64.57	0	0.00	64.30	9	29,080	0.03%
2022/02/14	4	63.83	1	64.40	64.20	3	28,997	0.01%
2022/02/11	0	65.60	0	0.00	65.60	0	28,556	0.00%
2022/02/10	3.1	65.34	0	0.00	65.80	3.1	28,542	0.01%
2022/02/09	4	65.83	2	66.10	66.00	2	28,438	0.01%
2022/02/08	2	65.90	15	65.87	66.00	-13	28,310	-0.05%
2022/02/07	6.1	64.98	80.5	65.24	65.70	-74.4	28,037	-0.27%
2022/01/26	3.2	63.25	0	0.00	63.30	3.2	27,436	0.01%
2022/01/25	5	62.74	0	0.00	63.00	5	27,281	0.02%
2022/01/24	5.2	64.17	1.2	64.25	64.30	4	26,533	0.01%
2022/01/21	2.3	64.70	1	64.90	64.40	1.3	26,308	0.00%
2022/01/20	6.1	65.44	1	65.20	65.80	5.1	25,817	0.02%
2022/01/19	2.1	66.10	4	66.48	66.10	-1.9	25,418	-0.01%
2022/01/18	2.3	66.67	11	66.82	66.90	-8.7	25,119	-0.03%
2022/01/17	12.2	66.65	6	67.25	66.50	6.2	24,722	0.03%
2022/01/14	42.2	67.11	57	66.96	67.70	-14.8	24,258	-0.06%
2022/01/13	14.5	66.27	10	65.83	67.40	4.5	23,316	0.02%
2022/01/12	14.2	64.68	16	64.24	64.70	-1.8	21,953	-0.01%
2022/01/11	35.3	63.44	17	63.52	64.50	18.3	21,511	0.09%
2022/01/10	1.1	62.01	1	61.90	62.10	0.1	20,409	0.00%
2022/01/07	1	62.00	5.2	62.00	62.00	-4.1	20,966	-0.02%
2022/01/06	3	61.90	0	0.00	62.00	3	20,926	0.01%
2022/01/05	0	61.80	0	0.00	61.90	0	21,025	0.00%
2022/01/04	1.1	61.61	1	61.60	62.00	0.1	21,301	0.00%
2022/01/03	1	62.00	0.1	62.50	61.60	0.9	21,247	0.00%
2021/12/30	12	62.59	1	62.60	62.50	11	21,312	0.05%
2021/12/29	4.2	62.80	4.3	63.01	63.00	-0.1	21,562	0.00%
2021/12/28	2	62.15	11.3	62.13	62.30	-9.2	21,270	-0.04%
2021/12/27	2	61.30	5	61.40	61.30	-3	21,022	-0.01%
2021/12/24	1	60.70	8	61.16	61.10	-7	21,269	-0.03%
2021/12/23	0.2	60.30	0	0.00	60.50	0.2	21,191	0.00%
2021/12/22	0	60.30	2	60.30	60.30	-2	21,569	-0.01%
2021/12/20	0	60.00	8	60.20	59.90	-8	22,127	-0.04%
2021/12/17	0	0.00	12	60.48	60.50	-12	22,128	-0.05%
2021/12/16	0	0.00	6	60.30	60.30	-6	22,181	-0.03%
2021/12/15	0	0.00	1	59.90	59.80	-1	23,144	0.00%
2021/12/14	0	0.00	28	60.30	60.20	-28	23,418	-0.12%
2021/12/13	3	60.93	24	61.30	60.70	-21	23,489	-0.09%
2021/12/10	1.1	60.41	1	60.80	60.50	0.1	23,478	0.00%
2021/12/09	27	60.69	1	61.00	60.70	26	23,745	0.11%
2021/12/08	0.1	60.60	0.3	60.80	60.70	-0.2	24,282	0.00%
2021/12/07	2.2	59.94	2.2	59.99	60.70	0	24,250	0.00%
2021/12/06	1	59.60	0	0.00	60.00	1	24,185	0.00%
2021/12/03	12	59.91	0	0.00	59.90	12	24,450	0.05%
2021/12/02	1	59.30	10	59.30	59.50	-9	24,487	-0.04%
2021/12/01	4	59.50	0	0.00	59.90	4	24,530	0.02%
2021/11/30	11.1	59.49	0	0.00	60.00	11.1	24,737	0.04%
2021/11/29	4.1	59.46	0.1	59.70	59.30	4	24,589	0.02%
2021/11/26	1.4	60.20	0	0.00	60.20	1.4	24,564	0.01%
2021/11/24	3.2	61.23	1	61.70	61.10	2.2	25,499	0.01%
2021/11/23	2.3	61.00	4	61.20	60.80	-1.7	26,165	-0.01%
2021/11/22	10	61.00	6.1	61.20	61.10	3.9	26,300	0.01%
2021/11/19	9.1	61.97	2.2	61.74	61.80	6.9	26,148	0.03%
2021/11/18	21	62.49	22.2	62.85	63.00	-1.2	26,009	0.00%
2021/11/17	9.2	60.45	1	60.30	62.20	8.2	25,582	0.03%
2021/11/16	6	59.70	3	59.73	60.00	3	24,753	0.01%
2021/11/15	4	59.78	3	59.60	59.70	1	25,028	0.00%
2021/11/12	2	59.00	2	58.80	58.90	0	25,037	0.00%
2021/11/11	11	58.44	1	58.70	58.60	10	25,109	0.04%
2021/11/10	1.1	58.51	1	58.60	58.60	0.1	25,537	0.00%
2021/11/09	1	58.50	1	58.70	58.50	0	25,888	0.00%
2021/11/08	0.1	58.60	0.5	58.60	58.70	-0.4	26,117	0.00%
2021/11/05	3	57.93	1	58.10	58.50	2	26,758	0.01%
2021/11/04	3	58.20	2	58.25	57.90	1	26,864	0.00%
2021/11/03	2.1	57.50	1	57.70	57.60	1.1	27,081	0.00%
2021/11/02	2	57.55	2	57.90	57.40	0	27,239	0.00%
2021/10/29	0	58.10	0	0.00	58.10	0	27,334	0.00%
2021/10/27	0	0.00	0.1	58.70	58.70	-0.1	27,635	0.00%
2021/10/26	3	58.77	3	58.90	59.10	0	27,866	0.00%
2021/10/25	0.2	58.30	0	0.00	58.40	0.2	28,078	0.00%
2021/10/21	3	58.90	6	58.77	58.70	-3	29,638	-0.01%
2021/10/20	5	58.40	1	58.80	58.30	4	30,673	0.01%
2021/10/19	5	58.86	12	59.01	58.40	-7	31,486	-0.02%
2021/10/18	15.1	58.73	2	58.75	58.70	13.1	32,501	0.04%
2021/10/15	0	0.00	21	57.42	58.30	-21	32,787	-0.06%
2021/10/14	2.1	56.60	5	56.74	56.60	-2.9	33,317	-0.01%
2021/10/13	11	56.14	3	56.20	56.20	8	33,994	0.02%
2021/10/12	9.1	56.01	2	56.25	56.40	7	34,767	0.02%
2021/10/08	1	57.20	1	57.50	57.10	0	35,161	0.00%
2021/10/07	1	57.50	1	57.40	57.10	0	35,822	0.00%
2021/10/06	6.1	56.83	4	57.03	57.10	2.1	36,388	0.01%
2021/10/05	8	55.78	8	55.96	56.40	0	37,311	0.00%
2021/10/04	4.1	56.94	1	56.60	56.60	3.1	37,369	0.01%
2021/10/01	4.1	56.93	4	56.88	56.90	0.1	37,567	0.00%
2021/09/30	5	57.58	2	57.75	57.90	3	37,394	0.01%
2021/09/29	4.1	57.67	2	57.70	58.00	2.1	37,382	0.01%
2021/09/28	5	58.58	5	58.82	59.00	0	37,072	0.00%
2021/09/27	6	58.52	4	58.18	58.70	2	36,833	0.01%
2021/09/24	0	0.00	3	57.90	57.80	-3	36,647	-0.01%
2021/09/23	2.2	57.28	2	57.40	57.50	0.2	36,726	0.00%
2021/09/22	18.1	56.57	4.1	56.25	56.80	14	36,863	0.04%
2021/09/17	1	59.60	1	60.00	58.90	0	35,916	0.00%
2021/09/16	2	60.20	2	59.85	59.70	0	35,754	0.00%
2021/09/15	0.2	59.50	0	0.00	59.50	0.2	35,725	0.00%
2021/09/14	1	60.30	2	60.40	59.80	-1	36,050	0.00%
2021/09/13	1	59.89	1	59.30	59.90	0	35,934	0.00%
2021/09/10	1.1	59.19	2	58.80	59.20	-1	36,179	0.00%
2021/09/09	1	58.40	10	58.10	58.70	-9	36,410	-0.02%
2021/09/08	1	58.89	1	59.20	58.50	0	36,458	0.00%
2021/09/07	2	59.00	2	59.40	59.20	0	36,413	0.00%
2021/09/06	6.2	59.62	1	59.50	59.20	5.2	36,440	0.01%
2021/09/03	14	59.51	8	59.39	59.60	6	36,509	0.02%
2021/09/02	1	58.90	5	58.76	58.70	-4	36,261	-0.01%
2021/09/01	3	59.37	3	59.50	59.20	0	36,128	0.00%
2021/08/31	4	59.20	3	59.47	59.60	1	35,983	0.00%
2021/08/30	3	58.80	59	58.89	59.50	-56	35,573	-0.16%
2021/08/27	41	57.78	8	56.98	57.70	33	34,791	0.09%
2021/08/26	2	55.75	1	56.20	56.00	1	34,212	0.00%
2021/08/25	6	55.62	0	0.00	56.00	6	34,213	0.02%
2021/08/24	0	0.00	11	55.50	55.80	-11	34,194	-0.03%
2021/08/23	9	55.08	50.1	55.22	55.10	-41.1	34,292	-0.12%
2021/08/20	2	53.60	16	53.84	53.70	-14	34,591	-0.04%
2021/08/19	2.1	54.09	4	54.38	53.80	-1.9	35,416	-0.01%
2021/08/18	8	54.14	1	54.10	54.40	7	35,187	0.02%
2021/08/17	0.1	54.50	3	54.50	54.70	-2.9	35,285	-0.01%
2021/08/16	36.2	54.03	2	54.80	54.30	34.2	35,474	0.10%
2021/08/13	21	55.05	1	55.00	55.00	20	36,182	0.06%
2021/08/12	0	0.00	2	55.95	56.00	-2	36,421	-0.01%
2021/08/11	10.1	55.97	75	56.29	56.00	-64.9	37,296	-0.17%
2021/08/10	12	55.05	6	55.27	54.90	6	37,950	0.02%
2021/08/09	42.4	54.55	2	55.25	55.20	40.4	38,888	0.10%
2021/08/06	0	0.00	1	55.10	55.10	-1	39,246	0.00%
2021/08/05	2	55.20	9	55.20	55.20	-7	40,324	-0.02%
2021/08/04	10	55.20	0	0.00	55.20	10	42,419	0.02%
2021/08/03	2	55.40	2	55.10	55.40	0	44,489	0.00%
2021/08/02	1	54.50	20	55.20	55.80	-19	45,914	-0.04%
2021/07/30	10	54.10	0.5	54.60	54.30	9.5	46,113	0.02%
2021/07/29	6	54.19	1	54.10	54.80	5	46,829	0.01%
2021/07/28	21	53.62	3	53.67	53.80	18	47,764	0.04%
2021/07/27	28	55.23	3.3	55.48	55.00	24.7	47,571	0.05%
2021/07/26	12	57.02	4	57.10	56.20	8	48,078	0.02%
2021/07/23	10.1	60.00	13.1	60.18	60.30	-3	47,224	-0.01%
2021/07/22	1	59.20	30.3	59.72	60.10	-29.3	46,760	-0.06%
2021/07/21	4	58.38	2	58.00	58.30	2	46,106	0.00%
2021/07/20	30	58.15	12	58.06	57.90	18	46,010	0.04%
2021/07/19	5.3	60.31	2	60.30	59.70	3.3	45,057	0.01%
2021/07/16	15.2	59.27	8	59.00	59.80	7.2	44,842	0.02%
2021/07/15	14.3	57.51	14	57.95	58.10	0.3	44,376	0.00%
2021/07/14	3	56.83	24.5	56.87	57.00	-21.5	44,314	-0.05%
2021/07/13	5.2	56.43	12	56.52	56.10	-6.8	44,523	-0.02%
2021/07/12	6.1	56.11	260	56.76	55.70	-253.9	44,050	-0.58%	大賣/鉅額交易
2021/07/09	22	54.08	0	0.00	53.80	22	43,356	0.05%
2021/07/08	52	54.41	11	54.48	54.40	41	43,206	0.09%
2021/07/07	2	53.80	0	0.00	54.00	2	43,295	0.00%
2021/07/06	7	54.27	29	54.33	54.10	-22	43,898	-0.05%
2021/07/05	2	54.10	0	0.00	54.20	2	44,023	0.00%
2021/07/02	6	53.82	11	54.09	53.90	-5	44,053	-0.01%
2021/06/29	8	53.60	0	0.00	53.70	8	44,258	0.02%
2021/06/28	1	54.10	1	54.50	54.30	0	44,316	0.00%
2021/06/25	2	54.40	4	54.35	54.30	-2	44,617	0.00%
2021/06/24	13	53.60	14	53.80	53.80	-1	44,881	0.00%
2021/06/23	3.2	53.96	7	53.51	54.10	-3.8	45,398	-0.01%
2021/06/22	1.2	52.68	6	52.85	52.60	-4.8	45,248	-0.01%
2021/06/21	26	52.07	4	52.10	52.00	22	45,507	0.05%
2021/06/18	10.1	53.52	0	0.00	53.60	10.1	45,701	0.02%
2021/06/17	50	53.70	0.1	54.00	54.00	49.9	45,680	0.11%
2021/06/16	1	54.10	1	54.50	54.30	0	46,507	0.00%
2021/06/15	52.2	54.30	0	0.00	54.30	52.2	46,545	0.11%
2021/06/11	0	54.50	4	54.50	54.50	-4	46,897	-0.01%
2021/06/10	14.1	54.10	0	0.00	54.70	14.1	46,959	0.03%
2021/06/09	5	53.98	0	0.00	54.30	5	47,718	0.01%
2021/06/08	4	54.72	3	55.07	54.80	1	48,075	0.00%
2021/06/07	36	54.38	0	0.00	54.70	36	49,977	0.07%
2021/06/04	8	54.98	0	0.00	55.00	8	50,528	0.02%
2021/06/03	114	55.84	15	56.31	55.80	99	51,515	0.19%	大買/
2021/06/02	1	56.00	1	56.20	56.30	0	51,779	0.00%
2021/06/01	11.2	55.73	4	55.90	55.80	7.2	51,618	0.01%
2021/05/31	5	55.84	56	55.74	55.90	-51	51,771	-0.10%
2021/05/28	0	55.20	10	55.10	55.50	-10	51,748	-0.02%
2021/05/27	4	53.45	3	53.63	54.40	1	51,388	0.00%
2021/05/26	5	53.90	1	53.90	54.40	4	51,390	0.01%
2021/05/25	51.2	54.30	1	53.90	54.30	50.2	52,113	0.10%
2021/05/24	4.1	53.68	4	53.78	53.90	0.1	52,112	0.00%
2021/05/21	5.1	54.61	4	55.38	54.20	1.1	52,164	0.00%
2021/05/20	4.4	53.51	0	0.00	53.30	4.4	51,138	0.01%
2021/05/19	8	53.84	55	53.93	54.30	-47	50,805	-0.09%
2021/05/18	50.1	50.38	47	53.08	53.50	3.1	50,042	0.01%
2021/05/17	45.2	48.94	5	49.35	48.65	40.2	49,415	0.08%
2021/05/14	6	51.68	7	51.73	51.50	-1	48,429	0.00%
2021/05/13	13	51.32	11	51.59	51.10	2	47,837	0.00%
2021/05/12	54	54.52	47	53.66	52.30	7	46,707	0.02%
2021/05/11	28.2	58.04	195.2	58.13	56.60	-167	44,799	-0.37%	大賣/鉅額交易
2021/05/10	193.1	58.07	6	57.48	58.20	187.1	42,722	0.44%	大買/鉅額交易
2021/05/07	5	55.00	23.1	55.16	55.10	-18.1	41,585	-0.04%
2021/05/06	2	54.50	5.1	55.30	54.40	-3.1	41,421	-0.01%
2021/05/05	5.2	53.77	10	53.60	53.60	-4.8	40,596	-0.01%
2021/05/04	8	51.82	8	51.46	51.70	0	39,590	0.00%
2021/05/03	3	53.39	6	53.40	52.60	-3	38,914	-0.01%
2021/04/29	4	52.30	0	0.00	52.30	4	38,083	0.01%
2021/04/28	6	53.07	6	53.53	53.00	0	37,858	0.00%
2021/04/27	3.2	52.50	4.2	52.67	52.90	-1.1	37,854	0.00%
2021/04/26	1	51.00	10	52.08	52.10	-9	37,332	-0.02%
2021/04/23	11	50.72	11	50.80	50.90	0	37,028	0.00%
2021/04/22	5.1	50.87	5	51.02	50.70	0.1	37,188	0.00%
2021/04/21	8	50.55	1	50.50	50.90	7	36,739	0.02%
2021/04/20	8	51.11	3	51.47	51.40	5	36,446	0.01%
2021/04/19	4.1	50.61	6	51.38	51.60	-1.9	36,139	-0.01%
2021/04/16	3	49.52	4	49.45	49.85	-1	35,728	0.00%
2021/04/15	10.2	49.67	3	49.63	49.80	7.2	36,111	0.02%
2021/04/14	2	48.50	6	48.54	48.55	-4	35,836	-0.01%
2021/04/13	0	0.00	3	49.55	49.00	-3	35,813	-0.01%
2021/04/12	2.1	48.41	4.1	48.77	48.80	-2	35,490	-0.01%
2021/04/08	10.9	47.62	0	0.00	47.65	10.9	34,974	0.03%
2021/04/07	1	47.70	0	0.00	48.00	1	35,423	0.00%
2021/04/06	0	47.85	25	47.90	48.00	-25	35,289	-0.07%
2021/04/01	6	48.05	0	0.00	47.95	6	35,054	0.02%
2021/03/30	0	0.00	20	47.60	48.00	-20	34,421	-0.06%
2021/03/29	2	47.95	13	48.03	48.00	-11	34,025	-0.03%
2021/03/26	1.2	47.48	35.7	47.52	47.60	-34.5	33,554	-0.10%
2021/03/25	5	46.59	1.1	46.84	46.85	4	32,936	0.01%
2021/03/24	3	46.63	1	46.50	46.50	2	32,734	0.01%
2021/03/23	4	46.59	45	46.78	46.80	-41	32,299	-0.13%
2021/03/22	4.1	44.96	5.1	45.16	45.60	-0.9	31,355	0.00%
2021/03/19	33	44.88	201	44.65	44.60	-168	31,210	-0.54%	大賣/鉅額交易
2021/03/18	20.1	45.45	0	0.00	45.45	20.1	30,492	0.07%
2021/03/17	1	45.80	0	0.00	45.80	1	30,786	0.00%
2021/03/16	101	46.43	3	46.35	46.45	98	30,652	0.32%	大買/
2021/03/15	2.2	46.69	15.2	46.78	46.70	-13	30,476	-0.04%
2021/03/12	2	45.90	2.1	45.83	45.90	-0.1	29,745	0.00%
2021/03/11	110	46.03	10	46.04	45.75	100	29,369	0.34%	大買/
2021/03/09	2	43.68	3	44.13	44.30	-1	27,111	0.00%
2021/03/08	6	42.83	5.1	42.80	42.90	0.9	26,040	0.00%
2021/03/05	2.3	42.41	0.2	42.40	42.55	2.2	25,732	0.01%
2021/03/04	2	42.05	2	42.15	42.35	0	26,329	0.00%
2021/03/02	0	41.90	10	42.30	41.90	-10	25,848	-0.04%
2021/02/26	14	42.64	5	43.00	41.95	9	25,574	0.04%
2021/02/25	5	43.25	7	43.41	43.60	-2	24,484	-0.01%
2021/02/24	0	0.00	5	43.04	42.65	-5	23,685	-0.02%
2021/02/23	0	0.00	2	42.55	42.70	-2	23,411	-0.01%
2021/02/22	7.1	41.92	0	0.00	42.05	7.1	23,044	0.03%
2021/02/19	1	41.90	0.2	41.87	41.85	0.8	23,212	0.00%
2021/02/18	2.1	42.27	3.6	42.17	42.20	-1.5	23,510	-0.01%
2021/02/17	7.2	41.53	5	41.45	41.95	2.2	23,256	0.01%
2021/02/04	0	0.00	20	40.31	40.70	-20	22,690	-0.09%
2021/02/03	0	0.00	0	40.35	40.30	0	23,248	0.00%
2021/02/02	30	40.34	0	0.00	40.30	30	23,781	0.13%
2021/01/29	5	40.20	16	40.16	39.90	-11	23,454	-0.05%
2021/01/28	11	40.10	0	0.00	40.10	11	23,051	0.05%
2021/01/27	10	40.65	0	0.00	40.50	10	22,758	0.04%
2021/01/22	0	0.00	6	40.60	40.55	-6	22,278	-0.03%
2021/01/21	0.1	40.65	0	0.00	40.65	0.1	22,163	0.00%
2021/01/19	0	0.00	2	41.35	41.35	-2	21,456	-0.01%
2021/01/18	0	41.25	0	0.00	41.20	0	21,418	0.00%
2021/01/15	0.2	41.80	0	42.10	41.80	0.2	21,144	0.00%
2021/01/14	1	42.45	1	42.50	42.50	0	20,941	0.00%
2021/01/13	0.5	42.35	0	0.00	42.40	0.5	20,773	0.00%
2021/01/11	10	42.20	10	42.60	42.60	0	20,111	0.00%
2021/01/08	0	42.60	13	42.52	42.85	-13	19,630	-0.07%
2021/01/07	0	0.00	211	41.70	41.90	-211	19,033	-1.11%	大賣/鉅額交易
2021/01/06	0	0.00	11	41.67	41.55	-11	18,772	-0.06%
2021/01/04	0.1	42.05	0	0.00	42.05	0.1	18,450	0.00%
2020/12/31	1	42.30	5	42.35	42.25	-4	18,361	-0.02%
2020/12/30	10	42.10	0.4	42.00	42.20	9.6	18,042	0.05%
2020/12/29	215	41.42	0	0.00	41.35	215	17,439	1.23%	大買/鉅額交易
2020/12/25	0	0.00	1	41.10	41.15	-1	17,445	-0.01%
2020/12/24	1	41.10	0	0.00	41.00	1	17,480	0.01%
2020/12/23	0	0.00	1	40.95	40.95	-1	17,482	-0.01%
2020/12/22	0	0.00	9	41.38	41.05	-9	17,563	-0.05%
2020/12/21	0	41.40	0	0.00	41.55	0	17,838	0.00%
2020/12/18	0	0.00	5	41.25	41.20	-5	17,909	-0.03%
2020/12/17	0	0.00	1	41.25	41.35	-1	17,886	-0.01%
2020/12/16	0	41.30	0	0.00	41.55	0	18,034	0.00%
2020/12/15	0.2	41.10	0	0.00	41.10	0.2	18,107	0.00%
2020/12/11	1	41.70	0	0.00	41.95	1	17,874	0.01%
2020/12/10	11	41.24	2	41.33	41.45	9	17,252	0.05%
2020/12/08	2	40.45	10	40.55	40.95	-8	16,800	-0.05%
2020/12/07	0	0.00	1	40.80	40.95	-1	16,625	-0.01%
2020/12/04	6	40.38	0	0.00	40.75	6	16,401	0.04%
2020/12/03	1	40.40	0	0.00	40.30	1	16,082	0.01%
2020/12/02	10	40.50	0	0.00	40.50	10	15,847	0.06%
2020/11/30	10	41.15	0	0.00	40.40	10	15,706	0.06%
2020/11/27	10	41.40	0	0.00	41.35	10	15,118	0.07%
2020/11/26	20	41.53	0	0.00	41.50	20	15,129	0.13%
2020/11/25	2	41.55	5	41.55	41.45	-3	15,243	-0.02%
2020/11/20	0	41.25	2	41.23	41.30	-2	15,158	-0.01%
2020/11/18	2	41.85	40	41.70	41.80	-38	14,889	-0.26%
2020/11/17	0	41.30	2	41.35	41.50	-2	14,523	-0.01%
2020/11/16	0.2	40.75	0	0.00	40.95	0.2	14,234	0.00%
2020/11/12	7	40.61	6	40.80	40.55	1	14,160	0.01%
2020/11/11	10	40.98	10	40.86	41.25	0	13,958	0.00%
2020/11/10	5	39.80	117	40.26	40.40	-112	13,287	-0.84%	大賣/鉅額交易
2020/11/09	0	39.50	0	0.00	39.60	0	12,736	0.00%
2020/11/05	0.1	39.25	0	0.00	39.20	0.1	12,944	0.00%
2020/11/04	0	0.00	6	38.97	39.15	-6	13,025	-0.05%
2020/10/30	0	0.00	10	38.35	38.40	-10	12,953	-0.08%
2020/10/29	5	38.20	0	0.00	38.15	5	12,795	0.04%
2020/10/28	1	38.40	1	38.50	38.60	0	12,906	0.00%
2020/10/22	0.1	38.55	1	38.50	38.50	-0.9	13,557	-0.01%
2020/10/16	0.1	38.35	0	0.00	38.15	0.1	13,761	0.00%
2020/10/15	4	38.29	0	0.00	38.20	4	13,918	0.03%
2020/10/13	2	38.50	0	0.00	38.45	2	13,800	0.01%
2020/10/12	15	38.38	0	0.00	38.60	15	13,841	0.11%
2020/10/08	6	38.41	6	38.45	38.45	0	13,875	0.00%
2020/10/06	0.1	38.75	0	0.00	38.65	0.1	13,931	0.00%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.75	0	0.00	38.60	1	14,128	0.01%
2020/09/25	1	38.05	0	0.00	38.10	1	14,579	0.01%
2020/09/24	5	38.45	0	0.00	38.00	5	14,574	0.03%
2020/09/23	11	38.79	1	38.70	39.00	10	14,327	0.07%
2020/09/22	17	38.90	35	38.95	39.00	-18	14,432	-0.12%
2020/09/21	10	39.35	13	39.15	39.10	-3	14,877	-0.02%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/17	27	39.81	0	0.00	39.65	27	14,810	0.18%
2020/09/16	5	40.05	0	0.00	40.20	5	14,831	0.03%
2020/09/15	10.2	39.95	2	39.95	40.10	8.2	14,830	0.06%
2020/09/11	15	39.87	11	39.86	39.90	4	15,115	0.03%
2020/09/10	10	39.55	0	0.00	39.75	10	15,285	0.07%
2020/09/09	7	39.19	5	39.35	39.45	2	15,487	0.01%
2020/09/08	5.1	39.40	0	0.00	39.55	5.1	15,642	0.03%
2020/09/04	10	39.58	1	39.55	39.45	9	16,308	0.06%
2020/09/03	12	39.81	0	0.00	39.85	12	16,380	0.07%
2020/09/02	6	39.62	2	39.50	39.55	4	16,465	0.02%
2020/09/01	2	39.85	0	0.00	39.85	2	16,564	0.01%
2020/08/31	6	40.00	2	39.85	39.85	4	16,599	0.02%
2020/08/28	1	40.05	0	0.00	39.95	1	16,722	0.01%
2020/08/27	4	40.28	16	40.55	40.00	-12	17,168	-0.07%
2020/08/26	4	40.39	0	0.00	40.55	4	17,279	0.02%
2020/08/25	24	40.35	0	0.00	40.50	24	17,329	0.14%
2020/08/24	5	39.85	0	0.00	39.90	5	17,594	0.03%
2020/08/21	0	0.00	10	39.90	39.85	-10	17,819	-0.06%
2020/08/20	31	39.98	64.1	40.09	39.80	-33.1	17,855	-0.19%
2020/08/19	1	40.80	0	0.00	40.55	1	17,898	0.01%
2020/08/18	2	40.50	0	0.00	40.60	2	17,722	0.01%
2020/08/17	0.2	40.60	6	40.55	40.70	-5.8	17,842	-0.03%
2020/08/14	3	40.32	0	0.00	40.30	3	17,866	0.02%
2020/08/13	8	40.51	0	0.00	40.70	8	17,963	0.04%
2020/08/10	3	40.43	2	39.85	40.45	1	17,663	0.01%
2020/08/07	5	40.03	0	0.00	39.85	5	17,607	0.03%
2020/08/06	0	40.20	0	0.00	40.20	0	17,597	0.00%
2020/08/05	2	39.70	3.1	39.80	39.85	-1.1	17,608	-0.01%
2020/08/03	2	39.25	0	0.00	39.25	2	17,735	0.01%
2020/07/31	2	39.68	0	0.00	39.60	2	17,563	0.01%
2020/07/30	4	39.91	0	0.00	40.10	4	17,425	0.02%
2020/07/29	6	40.17	0	0.00	40.10	6	17,321	0.03%
2020/07/28	20	39.85	10	39.90	39.65	10	17,566	0.06%
2020/07/27	27.1	40.10	0	0.00	39.75	27.1	17,939	0.15%
2020/07/24	5	40.28	10	40.10	40.10	-5	18,009	-0.03%
2020/07/23	3	40.40	0	0.00	40.35	3	17,974	0.02%
2020/07/22	12	40.52	10	40.75	40.65	2	18,028	0.01%
2020/07/21	17	40.64	10	40.75	40.40	7	17,927	0.04%
2020/07/20	10	40.50	0	0.00	40.40	10	17,759	0.06%
2020/07/17	0.3	40.50	0	0.00	40.50	0.3	17,823	0.00%
2020/07/16	0	0.00	10	40.70	40.55	-10	17,975	-0.06%
2020/07/15	0.2	40.70	1	40.80	40.65	-0.8	17,924	0.00%
2020/07/09	2	40.80	0	0.00	40.60	2	18,417	0.01%
2020/07/08	5.9	40.90	26	40.97	40.95	-20.1	18,388	-0.11%
2020/07/06	1	41.10	27	40.85	41.25	-26	18,613	-0.14%
2020/07/03	6	40.63	21	40.60	40.75	-15	18,579	-0.08%
2020/07/02	1	40.35	5	40.40	40.30	-4	18,729	-0.02%
2020/07/01	9	40.23	0	0.00	40.35	9	18,993	0.05%
2020/06/30	20	41.85	4	41.90	41.85	16	18,782	0.09%
2020/06/29	20	41.90	33	41.93	41.90	-13	18,456	-0.07%
2020/06/23	2	42.15	1	42.30	42.30	1	18,481	0.01%
2020/06/22	0	42.00	4	42.00	42.10	-4	18,405	-0.02%
2020/06/18	0	0.00	5	42.00	42.15	-5	18,626	-0.03%
2020/06/17	0	0.00	17	41.94	42.20	-17	18,642	-0.09%
2020/06/16	6	41.90	1	41.90	41.90	5	19,027	0.03%
2020/06/15	4.2	41.05	0	0.00	40.90	4.2	19,490	0.02%
2020/06/11	25	42.05	1	42.00	41.00	24	20,145	0.12%
2020/06/10	0	0.00	29.1	42.36	42.35	-29.1	20,108	-0.14%
2020/06/09	0	0.00	2	42.00	42.00	-2	20,714	-0.01%
2020/06/08	0	41.75	0	0.00	41.90	0	21,246	0.00%
2020/06/05	1	41.45	0	0.00	41.60	1	21,311	0.00%
2020/06/04	57.4	41.48	54	41.47	41.55	3.4	21,536	0.02%
2020/06/03	8	41.03	5	41.07	41.40	3	21,897	0.01%
2020/06/02	20	40.39	3	40.42	40.35	17	21,748	0.08%
2020/06/01	0	0.00	1	40.40	40.25	-1	21,626	0.00%
2020/05/29	0	40.00	0	0.00	40.05	0	21,638	0.00%
2020/05/28	10	39.50	0	0.00	39.50	10	21,492	0.05%
2020/05/27	0	0.00	6	40.12	40.15	-6	21,928	-0.03%
2020/05/26	0	0.00	6	40.02	39.90	-6	22,372	-0.03%
2020/05/25	3	39.05	0	0.00	39.15	3	22,190	0.01%
2020/05/22	5	39.41	0	0.00	39.25	5	22,264	0.02%
2020/05/21	1	39.85	2	39.85	39.95	-1	22,347	0.00%
2020/05/20	0.1	39.65	3	39.72	39.65	-3	22,296	-0.01%
2020/05/19	0.3	39.45	0	0.00	39.45	0.3	22,238	0.00%
2020/05/15	0	0.00	10.1	39.35	39.05	-10.1	22,160	-0.05%
2020/05/14	2	39.18	0	0.00	39.15	2	22,118	0.01%
2020/05/12	0	0.00	11	39.60	39.60	-11	22,039	-0.05%
2020/05/11	10	39.60	5	39.85	39.60	5	22,106	0.02%
2020/05/08	0.5	39.25	0	0.00	39.25	0.5	22,176	0.00%
2020/05/07	0	0.00	1	38.85	38.85	-1	22,167	0.00%
2020/05/05	0.1	39.00	0	0.00	38.90	0.1	22,223	0.00%
2020/05/04	1	38.80	14	38.65	38.80	-13	22,279	-0.06%
2020/04/30	6	39.36	24	39.63	39.90	-18	22,046	-0.08%
2020/04/29	1	38.45	1	38.60	38.45	0	21,797	0.00%
2020/04/28	0	0.00	1	38.00	38.00	-1	21,841	0.00%
2020/04/27	5	37.90	1	37.50	38.00	4	22,663	0.02%
2020/04/22	0	0.00	1	37.10	37.20	-1	22,804	0.00%
2020/04/21	4	37.48	0	0.00	37.00	4	22,784	0.02%
2020/04/20	1	38.00	0	0.00	38.00	1	22,772	0.00%
2020/04/15	1.3	38.15	4	38.15	38.30	-2.7	22,791	-0.01%
2020/04/13	15	37.70	1	37.40	37.40	14	22,579	0.06%
2020/04/10	22.1	37.20	23	37.71	37.80	-0.9	22,597	0.00%
2020/04/09	0	36.30	0	0.00	36.20	0	22,305	0.00%
2020/04/07	1.1	35.31	0	0.00	35.35	1.1	21,984	0.00%
2020/04/06	14	35.09	0	0.00	35.05	14	21,787	0.06%
2020/04/01	1	35.25	1	35.30	35.25	0	21,471	0.00%
2020/03/31	1	35.55	2	35.68	35.30	-1	21,392	0.00%
2020/03/30	3	35.23	0	0.00	35.80	3	21,116	0.01%
2020/03/27	3	35.78	0	0.00	35.80	3	20,967	0.01%
2020/03/26	2	35.23	0	0.00	35.25	2	20,711	0.01%
2020/03/25	5	35.50	1	35.70	35.30	4	20,728	0.02%
2020/03/24	0	0.00	1	35.25	34.65	-1	20,552	0.00%
2020/03/23	3	34.32	0	0.00	34.15	3	20,477	0.01%
2020/03/20	1	34.45	3	35.52	35.10	-2	20,413	-0.01%
2020/03/19	7	34.04	4	33.96	34.00	3	19,997	0.02%
2020/03/17	11	34.99	16	35.19	35.00	-5	19,559	-0.03%
2020/03/16	13	35.93	18	35.91	35.80	-5	19,289	-0.03%
2020/03/13	7	35.39	6	36.08	37.00	1	18,926	0.01%
2020/03/12	12	37.82	6	37.80	37.50	6	18,171	0.03%
2020/03/11	9	39.01	0	0.00	38.60	9	17,595	0.05%
2020/03/10	6	39.08	1	38.95	39.00	5	17,509	0.03%
2020/03/09	8	38.77	5	38.50	38.55	3	17,666	0.02%
2020/03/06	8	39.84	0	0.00	39.50	8	16,962	0.05%
2020/03/05	0	40.20	0	0.00	40.15	0	16,604	0.00%
2020/03/02	7	39.44	0	0.00	39.50	7	16,401	0.04%
2020/02/27	3	40.17	0	0.00	40.05	3	16,358	0.02%
2020/02/26	8	40.39	0	0.00	40.65	8	15,944	0.05%
2020/02/25	1	40.70	0	0.00	40.70	1	15,823	0.01%
2020/02/24	4	40.98	10	40.80	40.85	-6	15,822	-0.04%
2020/02/20	0	41.65	0	0.00	41.60	0	15,756	0.00%
2020/02/19	1	41.40	0	0.00	41.75	1	15,831	0.01%
2020/02/18	0.2	41.50	0	0.00	41.50	0.2	15,879	0.00%
2020/02/13	21	41.70	0	0.00	41.60	21	16,248	0.13%
2020/02/12	0	0.00	4.4	41.81	41.80	-4.4	16,482	-0.03%
2020/02/06	1	41.21	3	41.35	41.50	-2	18,469	-0.01%
2020/02/05	1	40.95	6	40.83	40.95	-5	18,523	-0.03%
2020/02/04	4	40.55	10	40.75	40.70	-6	18,629	-0.03%
2020/02/03	3	40.03	2	40.20	40.20	1	18,821	0.01%
2020/01/31	12	40.68	1	40.75	40.65	11	18,706	0.06%
2020/01/30	9	41.14	0	0.00	40.60	9	18,516	0.05%
2020/01/20	1	43.05	2	43.10	43.10	-1	17,715	-0.01%
2020/01/17	0	0.00	2	42.90	43.10	-2	17,677	-0.01%
2020/01/16	2	42.80	0	0.00	42.95	2	17,637	0.01%
2020/01/15	20.2	42.70	1	42.75	42.90	19.2	17,693	0.11%
2020/01/14	2	42.85	0	0.00	42.85	2	17,768	0.01%
2020/01/13	2	42.75	0	0.00	42.85	2	17,602	0.01%
2020/01/10	0	0.00	0.3	42.05	42.05	-0.3	17,528	0.00%
2020/01/06	0.1	42.35	0	0.00	42.25	0.1	17,702	0.00%
2020/01/03	0	0.00	1.5	42.78	42.80	-1.5	17,577	-0.01%
2019/12/30	0	42.70	10	42.70	42.70	-10	17,595	-0.06%
2019/12/26	0	0.00	3	42.62	42.65	-3	17,649	-0.02%
2019/12/20	0	0.00	2	42.75	42.80	-2	17,985	-0.01%
2019/12/18	0	0.00	2	42.85	43.00	-2	17,810	-0.01%
2019/12/17	1	42.70	2	42.83	42.95	-1	17,822	-0.01%
2019/12/16	0.2	42.85	0.1	42.85	42.90	0.2	17,741	0.00%
2019/12/13	3	42.77	8	42.76	42.90	-5	17,562	-0.03%
2019/12/12	0	0.00	1	42.50	42.45	-1	17,156	-0.01%
2019/12/11	0	0.00	4	42.25	42.40	-4	16,948	-0.02%
2019/12/10	0	0.00	2	41.70	41.70	-2	16,686	-0.01%
2019/12/09	0	41.40	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	2	41.23	1.2	41.29	41.25	0.8	16,803	0.00%
2019/12/05	0	41.50	2	41.55	41.50	-2	16,719	-0.01%
2019/12/04	6.4	41.23	21	41.33	41.30	-14.6	16,638	-0.09%
2019/12/02	1	41.75	0	0.00	41.65	1	16,325	0.01%
2019/11/29	4	41.93	1	42.05	41.70	3	16,305	0.02%
2019/11/28	0	0.00	6	42.32	42.35	-6	16,108	-0.04%
2019/11/27	3	42.27	11	42.25	42.30	-8	16,237	-0.05%
2019/11/26	3	42.28	8	42.50	42.00	-5	16,257	-0.03%
2019/11/25	11	42.50	0	0.00	42.50	11	15,681	0.07%
2019/11/22	6	42.00	0	0.00	42.40	6	15,745	0.04%
2019/11/21	0	0.00	1	42.00	42.05	-1	15,785	-0.01%
2019/11/20	1	42.40	6.7	42.40	42.30	-5.7	15,725	-0.04%
2019/11/19	0.1	42.70	10	42.71	42.70	-9.9	15,676	-0.06%
2019/11/15	0.2	42.55	2	42.58	42.55	-1.8	15,615	-0.01%
2019/11/14	2	42.13	0	0.00	42.15	2	15,650	0.01%
2019/11/13	2	42.35	0	0.00	42.35	2	16,314	0.01%
2019/11/12	4	42.78	2	42.98	42.80	2	16,422	0.01%
2019/11/11	0	0.00	1	42.50	42.25	-1	16,218	-0.01%
2019/11/08	2	42.80	0	0.00	42.70	2	16,126	0.01%
2019/11/07	55	43.53	57	43.04	42.90	-2	15,987	-0.01%
2019/11/06	11	42.77	13	42.62	43.00	-2	15,346	-0.01%
2019/11/05	0	0.00	5	41.25	41.45	-5	14,376	-0.03%
2019/11/04	1.1	40.72	0	0.00	40.95	1.1	14,252	0.01%
2019/11/01	0	0.00	10	40.30	40.10	-10	14,271	-0.07%
2019/10/31	1	40.30	2	40.60	40.30	-1	14,303	-0.01%
2019/10/29	0	0.00	1	41.15	41.15	-1	14,014	-0.01%
2019/10/28	3	41.00	2	41.05	41.00	1	13,915	0.01%
2019/10/22	0	0.00	1	41.45	41.50	-1	13,627	-0.01%
2019/10/18	2	41.05	0	0.00	41.30	2	13,581	0.01%
2019/10/17	0	41.25	0	0.00	41.30	0	13,439	0.00%
2019/10/16	0.2	41.00	0	0.00	41.10	0.2	13,435	0.00%
2019/10/14	5	40.70	0	0.00	40.65	5	13,459	0.04%
2019/10/08	1	40.80	0	0.00	40.50	1	13,540	0.01%
2019/10/07	0	40.50	0	0.00	40.40	0	13,502	0.00%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/10/01	0.1	41.25	0	0.00	41.25	0.1	13,634	0.00%
2019/09/25	0.1	41.45	1	41.25	41.45	-0.9	13,724	-0.01%
2019/09/23	0	0.00	3	41.25	41.15	-3	14,358	-0.02%
2019/09/19	1	41.75	1	41.80	41.85	0	14,570	0.00%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/11	0	0.00	3	41.42	41.40	-3	14,658	-0.02%
2019/09/10	0	0.00	13	41.40	41.40	-13	14,594	-0.09%
2019/09/09	1.4	40.99	0	0.00	40.95	1.4	14,497	0.01%
2019/09/06	0	40.80	5	40.85	40.80	-5	14,462	-0.03%
2019/09/05	0	0.00	1	40.20	40.50	-1	14,418	-0.01%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0.3	40.15	0	0.00	40.15	0.3	14,765	0.00%
2019/08/28	3	39.87	0	0.00	39.95	3	14,763	0.02%
2019/08/27	3.1	39.75	0	0.00	39.75	3.1	14,766	0.02%
2019/08/19	1	40.00	1	39.95	40.00	0	16,339	0.00%
2019/08/16	11	39.02	1	39.05	39.55	10	16,312	0.06%
2019/08/15	2	39.38	2	39.43	39.35	0	15,763	0.00%
2019/08/14	1	39.80	4	40.05	39.75	-3	15,935	-0.02%
2019/08/13	0	0.00	1	39.85	39.80	-1	16,024	-0.01%
2019/08/12	6	40.23	0	0.00	40.00	6	16,218	0.04%
2019/08/08	0.4	40.10	0	0.00	39.95	0.4	16,545	0.00%
2019/08/06	2	39.38	7	39.64	39.90	-5	17,733	-0.03%
2019/08/05	2	40.00	1	40.00	39.95	1	18,089	0.01%
2019/08/02	2	40.13	0	0.00	40.10	2	18,151	0.01%
2019/08/01	2	40.53	0	0.00	40.50	2	18,301	0.01%
2019/07/31	1	40.95	0	0.00	40.80	1	18,319	0.01%
2019/07/29	0	0.00	2	41.15	41.20	-2	18,573	-0.01%
2019/07/25	0.1	41.25	1	41.20	41.20	-0.9	19,265	0.00%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	0.1	41.45	3	41.20	41.40	-2.9	19,369	-0.01%
2019/07/19	2	41.13	0	0.00	41.05	2	19,374	0.01%
2019/07/18	2	41.20	0	0.00	41.10	2	19,312	0.01%
2019/07/12	3	41.67	1	41.65	41.60	2	18,882	0.01%
2019/07/09	2	41.90	0	0.00	41.85	2	19,150	0.01%
2019/07/08	1.4	41.96	0	0.00	41.95	1.4	19,251	0.01%
2019/07/05	2	42.35	0	0.00	42.35	2	19,420	0.01%
2019/07/04	2	42.38	2	42.60	42.50	0	19,631	0.00%
2019/07/03	2	42.35	0	0.00	42.25	2	19,901	0.01%
2019/07/02	0	42.70	0	0.00	42.65	0	20,241	0.00%
2019/07/01	3.3	42.10	0	0.00	42.70	3.3	20,202	0.02%
2019/06/28	16	43.24	2	43.25	43.00	14	19,887	0.07%
2019/06/27	1	43.25	1	43.20	43.20	0	19,625	0.00%
2019/06/26	1	42.65	0	0.00	42.75	1	19,534	0.01%
2019/06/25	0.1	42.60	0	0.00	42.60	0.1	19,924	0.00%
2019/06/24	1	42.20	0	0.00	42.55	1	20,254	0.00%
2019/06/20	0	0.00	2	42.45	42.55	-2	20,422	-0.01%
2019/06/19	1	42.25	1	42.45	42.55	0	20,644	0.00%
2019/06/18	0.1	42.20	7	42.15	42.20	-6.9	20,557	-0.03%
2019/06/14	0	0.00	10	41.50	41.30	-10	21,035	-0.05%
2019/06/13	0.4	41.70	0	0.00	41.65	0.4	21,109	0.00%
2019/06/12	0	0.00	3	41.85	41.90	-3	21,261	-0.01%
2019/06/11	2	41.75	22	41.57	42.10	-20	21,226	-0.09%
2019/06/10	0	0.00	1	41.40	41.35	-1	20,962	0.00%
2019/06/06	0	40.95	0	0.00	40.75	0	20,938	0.00%
2019/06/05	10.4	41.25	0	0.00	41.10	10.4	20,946	0.05%
2019/06/04	1	41.35	1	41.55	41.45	0	20,924	0.00%
2019/06/03	0	0.00	10	41.10	41.05	-10	20,926	-0.05%
2019/05/31	26	40.80	0	0.00	40.80	26	20,935	0.12%
2019/05/30	5	40.44	0	0.00	40.50	5	20,823	0.02%
2019/05/29	0	0.00	2	40.30	40.30	-2	21,156	-0.01%
2019/05/28	16	40.71	0	0.00	40.35	16	21,292	0.08%
2019/05/27	0	0.00	10	40.90	40.75	-10	20,084	-0.05%
2019/05/24	2	41.00	7	40.84	40.60	-5	20,117	-0.02%
2019/05/22	2	41.15	10	41.15	41.15	-8	20,047	-0.04%
2019/05/21	0	0.00	1	41.35	41.50	-1	20,045	0.00%
2019/05/20	22.4	40.28	0	0.00	40.20	22.4	19,732	0.11%
2019/05/17	6.2	40.18	0	0.00	40.00	6.2	19,779	0.03%
2019/05/16	1	40.35	0	0.00	40.00	1	19,523	0.01%
2019/05/15	4	40.88	4	41.34	40.95	0	19,277	0.00%
2019/05/14	15.1	40.48	7	40.52	40.45	8.1	19,168	0.04%
2019/05/13	16	42.18	0	0.00	41.95	16	18,279	0.09%
2019/05/10	2	43.33	0	0.00	43.20	2	17,969	0.01%
2019/05/09	11	43.54	0	0.00	43.50	11	18,064	0.06%
2019/05/08	3	44.05	0	0.00	44.05	3	17,820	0.02%
2019/05/06	2	44.53	2	44.45	44.50	0	18,096	0.00%
2019/05/03	2	45.50	5	45.60	45.45	-3	17,979	-0.02%
2019/05/02	6	45.22	13	45.30	45.65	-7	17,838	-0.04%
2019/04/30	0	0.00	17	44.68	44.70	-17	17,602	-0.10%
2019/04/26	0.1	44.50	0	0.00	44.50	0.1	17,852	0.00%
2019/04/25	5	44.45	0	0.00	44.35	5	18,088	0.03%
2019/04/23	0	44.40	5	44.40	44.35	-5	18,909	-0.03%
2019/04/22	0.1	44.40	0	0.00	44.35	0.1	19,135	0.00%
2019/04/18	3.1	44.09	0	0.00	44.20	3.1	19,368	0.02%
2019/04/17	5.6	44.16	10	44.15	44.10	-4.4	19,526	-0.02%
2019/04/16	5	44.05	0	0.00	44.10	5	19,348	0.03%
2019/04/15	2.3	44.17	0	0.00	44.15	2.3	19,302	0.01%
2019/04/12	4	44.18	0	0.00	44.10	4	19,307	0.02%
2019/04/11	7	44.31	0	0.00	44.15	7	19,349	0.04%
2019/04/10	4	44.15	0	0.00	44.20	4	19,157	0.02%
2019/04/09	15	44.18	0	0.00	44.30	15	18,921	0.08%
2019/04/08	6	44.30	2	44.43	44.30	4	18,599	0.02%
2019/04/03	1	44.85	2	44.85	44.80	-1	18,081	-0.01%
2019/04/02	4	44.85	6	45.03	44.80	-2	18,020	-0.01%
2019/04/01	2	45.08	2	44.63	44.50	0	18,047	0.00%
2019/03/29	1.1	44.36	1	44.60	44.95	0.1	17,832	0.00%
2019/03/28	5	44.05	4	44.05	44.00	1	17,709	0.01%
2019/03/27	19	44.60	3	44.65	44.50	16	17,366	0.09%
2019/03/26	5	45.45	0	0.00	45.25	5	17,108	0.03%
2019/03/22	3	46.15	0	0.00	46.20	3	16,893	0.02%
2019/03/21	2	46.73	0	0.00	46.75	2	16,784	0.01%
2019/03/20	3	46.88	3	46.95	46.95	0	16,780	0.00%
2019/03/19	3	46.65	7	46.54	46.65	-4	16,896	-0.02%
2019/03/18	0.1	45.80	1	45.75	45.80	-0.9	16,574	-0.01%
2019/03/15	0	45.45	3	45.40	45.45	-3	16,518	-0.02%
2019/03/14	0	0.00	25	45.25	45.10	-25	16,273	-0.15%
2019/03/12	1.7	45.00	16	44.81	45.00	-14.3	16,479	-0.09%
2019/03/07	2	44.70	1	44.75	44.65	1	16,730	0.01%
2019/03/06	0	0.00	0.7	45.00	44.95	-0.7	16,792	0.00%
2019/03/05	2	44.80	2	44.88	44.60	0	17,051	0.00%
2019/03/04	33.3	44.89	3	44.53	44.90	30.3	17,057	0.18%
2019/02/27	10	45.30	0	0.00	45.30	10	16,897	0.06%
2019/02/22	0	0.00	40	45.10	45.40	-40	16,537	-0.24%
2019/02/21	4	45.15	1	45.25	45.40	3	16,449	0.02%
2019/02/20	1.1	44.89	4	44.95	45.15	-2.9	16,347	-0.02%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	0	0.00	1	44.40	44.40	-1	16,200	-0.01%
2019/02/15	1	44.55	0	0.00	44.20	1	15,981	0.01%
2019/02/13	0	0.00	1	44.05	44.30	-1	15,657	-0.01%
2019/02/12	1	43.90	1	44.00	43.90	0	15,578	0.00%
2019/02/11	4	43.61	10	43.85	43.55	-6	15,524	-0.04%
2019/01/30	37	43.72	0	0.00	43.60	37	15,374	0.24%
2019/01/29	5	43.85	1	43.80	43.90	4	15,060	0.03%
2019/01/28	0.5	43.80	0	0.00	43.80	0.5	14,887	0.00%
2019/01/25	17	43.54	0	0.00	43.50	17	14,644	0.12%
2019/01/24	2	43.68	0	0.00	43.55	2	14,477	0.01%
2019/01/22	5	44.06	2	43.98	44.20	3	14,399	0.02%
2019/01/21	26	43.90	1	43.85	43.80	25	14,376	0.17%
2019/01/18	6	43.58	0	0.00	43.50	6	14,615	0.04%
2019/01/17	2.1	43.73	21	43.70	43.80	-18.9	14,497	-0.13%
2019/01/16	5	43.46	0	0.00	43.60	5	14,322	0.03%
2019/01/15	13	44.21	3	44.25	43.75	10	14,030	0.07%
2019/01/14	15	44.82	1	45.10	44.40	14	13,493	0.10%
2019/01/11	0	0.00	10	45.60	45.55	-10	13,412	-0.07%
2019/01/10	1	45.85	1	45.95	45.85	0	13,374	0.00%
2019/01/09	0	0.00	0.1	46.00	45.95	-0.1	13,385	0.00%
2019/01/08	0	0.00	20	45.45	45.15	-20	13,203	-0.15%
2019/01/07	11	45.23	1	45.25	45.20	10	13,425	0.07%
2019/01/04	21	44.69	1	44.65	44.55	20	13,467	0.15%
2019/01/03	2	45.60	1	45.50	45.15	1	13,852	0.01%
2019/01/02	1	46.25	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	47.00	0	0.00	47.00	0	13,810	0.00%
2018/12/27	0.1	46.70	10	46.50	46.70	-9.9	14,054	-0.07%
2018/12/25	11	46.05	1	46.05	46.00	10	14,341	0.07%
2018/12/24	2	46.40	0	0.00	46.50	2	14,365	0.01%
2018/12/22	1	46.90	1	47.00	46.85	0	14,281	0.00%
2018/12/20	0	0.00	1	47.05	47.00	-1	14,426	-0.01%
2018/12/19	3.1	46.88	0	0.00	47.25	3.1	14,318	0.02%
2018/12/18	0	0.00	1	47.30	47.20	-1	14,270	-0.01%
2018/12/14	3	47.60	0	0.00	47.55	3	14,530	0.02%
2018/12/13	3	47.97	1	48.10	48.25	2	14,376	0.01%
2018/12/10	1	47.60	1	47.60	47.60	0	13,959	0.00%
2018/12/03	0	0.00	1	49.20	49.10	-1	13,952	-0.01%
2018/11/30	14	48.61	3	48.90	48.55	11	13,946	0.08%
2018/11/29	2	48.95	2	48.75	48.55	0	13,686	0.00%
2018/11/28	4	48.76	2	48.85	48.80	2	13,485	0.01%
2018/11/27	2	49.10	2	49.05	49.05	0	13,178	0.00%
2018/11/23	0	0.00	1	50.20	49.95	-1	12,886	-0.01%
2018/11/21	1	50.20	1	50.20	50.20	0	12,886	0.00%
2018/11/19	0	0.00	5	50.90	51.00	-5	12,871	-0.04%
2018/11/16	0.1	50.60	0	0.00	50.70	0.1	12,855	0.00%
2018/11/14	1	50.30	1	50.40	50.40	0	12,904	0.00%
2018/11/09	0	0.00	5	50.58	51.00	-5	13,173	-0.04%
2018/11/08	0	0.00	12	50.68	50.90	-12	13,006	-0.09%
2018/11/07	0.1	49.80	0	0.00	50.10	0.1	12,859	0.00%
2018/11/06	4	49.40	0	0.00	49.40	4	12,829	0.03%
2018/10/31	10	48.40	0	0.00	49.00	10	12,645	0.08%
2018/10/29	0.1	47.50	0.4	47.50	47.50	-0.3	12,456	0.00%
2018/10/26	3	47.95	2	47.40	47.40	1	12,309	0.01%
2018/10/25	1	48.55	6	48.65	48.70	-5	11,924	-0.04%
2018/10/24	4	49.15	2	49.33	49.75	2	11,850	0.02%
2018/10/23	4	49.70	2	49.38	49.30	2	11,784	0.02%
2018/10/22	3	49.82	3	50.12	50.30	0	11,644	0.00%
2018/10/19	1	49.70	2	49.73	50.30	-1	11,770	-0.01%
2018/10/18	0	0.00	1	49.85	50.00	-1	11,657	-0.01%
2018/10/17	2	50.45	1	50.10	50.00	1	11,627	0.01%
2018/10/16	2.1	50.02	0	0.00	50.40	2.1	11,549	0.02%
2018/10/12	6	49.87	0	0.00	50.60	6	11,252	0.05%
2018/10/11	1	50.30	1	50.50	50.10	0	11,086	0.00%
2018/10/04	1	51.70	1	51.80	51.70	0	10,304	0.00%
2018/10/01	1	52.80	1	52.90	52.90	0	10,328	0.00%
2018/09/28	1	52.70	1	53.00	52.50	0	10,506	0.00%
2018/09/27	10	52.50	0	0.00	52.80	10	10,592	0.09%
2018/09/25	1	53.00	9	53.02	52.80	-8	10,913	-0.07%
2018/09/21	0	0.00	11.3	52.60	52.90	-11.3	10,960	-0.10%
2018/09/18	0	50.90	0	0.00	50.90	0	11,020	0.00%
2018/09/17	1.2	51.04	0	0.00	51.20	1.2	11,188	0.01%
2018/09/14	1	51.10	1	51.10	51.20	0	11,480	0.00%
2018/09/13	10	50.50	0	0.00	50.50	10	11,666	0.09%
2018/09/12	2	50.50	0.2	50.60	50.50	1.8	11,881	0.01%
2018/09/11	1	50.60	5	50.38	50.50	-4	12,101	-0.03%
2018/09/10	1	51.00	1	50.70	50.90	0	12,298	0.00%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/09/04	1	52.20	1	52.20	52.20	0	13,047	0.00%
2018/09/03	1	52.10	0	0.00	52.00	1	13,115	0.01%
2018/08/31	4	52.00	0	0.00	52.60	4	13,234	0.03%
2018/08/30	0.3	52.20	9	52.40	52.20	-8.7	13,321	-0.07%
2018/08/29	0	0.00	1	52.60	52.60	-1	13,436	-0.01%
2018/08/28	0	0.00	2	52.90	52.70	-2	13,479	-0.01%
2018/08/27	1.3	52.68	1	53.00	52.80	0.3	13,544	0.00%
2018/08/24	2	52.70	2	52.65	52.80	0	13,597	0.00%
2018/08/22	0.2	51.90	0	0.00	52.10	0.2	14,303	0.00%
2018/08/21	1	51.60	1	51.70	51.90	0	14,272	0.00%
2018/08/20	0.2	51.50	0	0.00	51.30	0.2	14,242	0.00%
2018/08/15	0.1	51.90	0	0.00	51.90	0.1	14,205	0.00%
2018/08/14	0	0.00	2	52.00	52.20	-2	14,272	-0.01%
2018/08/13	2	52.00	0	0.00	52.00	2	14,288	0.01%
2018/08/06	2	52.80	4	52.88	53.00	-2	14,992	-0.01%
2018/08/03	0	0.00	13	52.67	52.80	-13	15,364	-0.08%
2018/08/01	2	52.50	0	0.00	52.50	2	15,569	0.01%
2018/07/26	1.5	51.77	0	0.00	52.10	1.5	15,861	0.01%
2018/07/24	2	51.95	0	0.00	52.10	2	15,828	0.01%
2018/07/20	2	52.40	1	52.70	52.30	1	16,199	0.01%
2018/07/18	1	52.70	10	52.70	52.70	-9	16,494	-0.05%
2018/07/17	0	52.20	0	0.00	52.20	0	16,502	0.00%
2018/07/16	20.1	52.00	0	0.00	52.00	20.1	16,561	0.12%
2018/07/13	13	51.98	0	0.00	52.20	13	16,748	0.08%
2018/07/12	0	0.00	0.8	52.00	52.10	-0.8	16,800	0.00%
2018/07/11	5	51.00	0	0.00	51.20	5	16,811	0.03%
2018/07/06	1	51.10	1	50.80	51.00	0	16,592	0.00%
2018/07/05	3	51.53	2	51.00	51.40	1	16,507	0.01%
2018/07/04	2	51.60	0	0.00	51.90	2	16,616	0.01%
2018/07/03	15	52.70	0	0.00	52.10	15	16,535	0.09%
2018/06/29	1	53.00	6.1	53.86	53.80	-5.1	16,159	-0.03%
2018/06/28	1	52.50	2	52.80	53.00	-1	15,945	-0.01%
2018/06/27	11	52.89	0	0.00	52.80	11	15,878	0.07%
2018/06/26	3	53.50	5	53.40	53.00	-2	15,760	-0.01%
2018/06/25	5	55.60	0	0.00	55.60	5	15,534	0.03%
2018/06/21	1	56.00	7	56.07	55.90	-6	15,020	-0.04%
2018/06/20	0	0.00	3	55.60	55.50	-3	14,998	-0.02%
2018/06/15	0.1	55.00	1	54.80	55.30	-0.9	14,466	-0.01%
2018/06/14	0	54.50	0	0.00	54.50	0	14,169	0.00%
2018/06/13	0	55.20	5	55.90	55.50	-5	13,920	-0.04%
2018/06/12	0	0.00	10	55.70	55.10	-10	14,001	-0.07%
2018/06/07	0	0.00	4	54.80	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	11	54.75	54.90	-11	14,092	-0.08%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	2	53.90	54.00	-2	14,053	-0.01%
2018/05/30	13	53.02	1	52.90	52.90	12	13,666	0.09%
2018/05/25	0	53.90	0	0.00	53.90	0	13,719	0.00%
2018/05/24	2	54.15	2	54.40	54.20	0	13,715	0.00%
2018/05/23	11	54.33	1	55.00	54.00	10	13,761	0.07%
2018/05/22	0	0.00	5	54.90	54.70	-5	13,826	-0.04%
2018/05/21	1	54.90	1	54.60	55.00	0	14,054	0.00%
2018/05/17	7	54.80	7	54.97	54.90	0	14,267	0.00%
2018/05/15	0.1	54.00	0	0.00	54.00	0.1	14,402	0.00%
2018/05/14	1	54.80	1	54.80	55.00	0	14,737	0.00%
2018/05/11	1	54.40	11	54.56	54.60	-10	14,736	-0.07%
2018/05/09	1	53.50	11	53.70	53.60	-10	14,315	-0.07%
2018/05/08	0	53.30	0	0.00	53.50	0	14,373	0.00%
2018/05/07	1	53.10	1	53.40	53.00	0	14,283	0.00%
2018/05/03	1	53.40	1	53.70	52.90	0	14,504	0.00%
2018/04/30	3	53.73	5	53.80	53.50	-2	14,691	-0.01%
2018/04/26	1	52.00	1	52.10	52.80	0	14,749	0.00%
2018/04/25	1	51.80	3	52.23	52.20	-2	14,567	-0.01%
2018/04/24	3	52.77	0	0.00	52.50	3	14,412	0.02%
2018/04/23	1	52.20	2	52.50	52.50	-1	14,523	-0.01%
2018/04/19	1	52.30	1	52.70	52.90	0	14,867	0.00%
2018/04/18	2	51.85	1.4	51.93	52.00	0.6	14,751	0.00%
2018/04/17	5	51.88	2	52.20	51.60	3	14,773	0.02%
2018/04/16	3.1	52.69	1	52.90	52.50	2.1	15,033	0.01%
2018/04/13	14	52.76	1	53.50	52.80	13	15,106	0.09%
2018/04/12	2	53.50	1	53.60	53.30	1	15,314	0.01%
2018/04/11	1	53.30	1	53.80	53.30	0	15,513	0.00%
2018/04/10	2	53.45	4	53.60	53.00	-2	15,594	-0.01%
2018/04/09	0	0.00	2	52.50	53.00	-2	15,704	-0.01%
2018/04/03	2	51.80	0	0.00	52.00	2	15,783	0.01%
2018/03/28	2	53.00	0	0.00	52.50	2	15,956	0.01%
2018/03/27	2	53.15	0	0.00	53.30	2	16,044	0.01%
2018/03/26	1	52.20	1	52.50	52.80	0	16,064	0.00%
2018/03/23	1	52.20	0	0.00	52.20	1	16,204	0.01%
2018/03/22	1	53.80	1	54.10	53.40	0	16,228	0.00%
2018/03/20	15	53.30	0	0.00	53.20	15	16,284	0.09%
2018/03/16	2	53.20	15	53.80	53.40	-13	16,593	-0.08%
2018/03/15	6.1	53.79	1	53.80	53.40	5.1	16,519	0.03%
2018/03/14	3	54.00	0	0.00	53.90	3	16,604	0.02%
2018/03/13	0	53.90	1	54.30	53.90	-1	16,660	-0.01%
2018/03/12	4	54.45	9	53.83	54.50	-5	16,673	-0.03%
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/08	13	52.55	1	52.80	52.40	12	17,459	0.07%
2018/03/06	1	52.80	1	53.20	52.80	0	18,836	0.00%
2018/03/05	5	52.94	2	53.35	52.60	3	19,210	0.02%
2018/03/02	2	53.20	0	0.00	53.30	2	19,274	0.01%
2018/03/01	1	54.10	3	53.80	53.90	-2	19,367	-0.01%
2018/02/26	0.1	54.20	5	54.60	54.30	-4.9	19,415	-0.03%
2018/02/23	2	54.35	2	54.55	54.70	0	19,762	0.00%
2018/02/22	2	54.20	1	54.30	54.20	1	20,668	0.00%
2018/02/21	2.1	54.00	52	53.81	54.00	-49.9	21,958	-0.23%
2018/02/12	8	53.14	0	0.00	53.00	8	22,058	0.04%
2018/02/09	51	53.29	1	52.90	52.80	50	21,999	0.23%
2018/02/08	0	0.00	2	53.20	53.30	-2	21,798	-0.01%
2018/02/07	2	52.85	3	52.57	52.70	-1	21,929	0.00%
2018/02/06	4	51.73	0	0.00	50.80	4	21,788	0.02%
2018/02/05	0	0.00	3	54.00	54.10	-3	21,376	-0.01%
2018/02/02	1	54.70	1	54.60	54.70	0	21,222	0.00%
2018/02/01	1	54.70	1	55.00	54.80	0	21,287	0.00%
2018/01/31	2	54.40	0	0.00	54.60	2	21,223	0.01%
2018/01/30	101	55.00	101	54.70	54.40	0	21,082	0.00%	大買/大賣/
2018/01/29	2.1	54.90	10	55.16	55.20	-7.9	21,006	-0.04%
2018/01/26	4	54.60	0	0.00	54.70	4	20,866	0.02%
2018/01/25	5	55.58	155	55.72	55.60	-150	20,658	-0.73%	大賣/鉅額交易
2018/01/24	1	55.20	1	55.80	55.70	0	20,570	0.00%
2018/01/23	152	55.86	10	55.83	56.00	142	20,526	0.69%	大買/鉅額交易
2018/01/19	1	56.00	1	56.10	56.00	0	20,908	0.00%
2018/01/18	1	56.20	1	56.50	55.90	0	20,836	0.00%
2018/01/17	0	0.00	0.1	56.00	56.30	-0.1	20,787	0.00%
2018/01/16	2.1	56.59	2	56.50	56.60	0.1	20,659	0.00%
2018/01/15	2.1	56.20	6	56.42	56.50	-3.9	20,518	-0.02%
2018/01/12	2	55.50	7	55.76	55.60	-5	20,278	-0.02%
2018/01/11	3	55.27	1	55.80	55.40	2	20,202	0.01%
2018/01/10	37	56.59	38	55.64	55.60	-1	20,285	0.00%
2018/01/09	4	55.38	1.4	55.64	55.80	2.6	20,010	0.01%
2018/01/08	2	55.50	0	0.00	55.70	2	20,036	0.01%
2018/01/05	0	0.00	3	55.50	55.70	-3	19,793	-0.02%
2018/01/04	0	0.00	2	55.00	55.40	-2	19,585	-0.01%
2018/01/03	3	54.63	4	54.90	55.20	-1	19,635	-0.01%
2018/01/02	1	54.00	7	54.14	54.20	-6	19,235	-0.03%