國泰金 (2882)-兆豐-鹿港券商分點個股進出

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
55.5
漲跌
▲3.8
漲幅
+7.35%
成交量
110,715張
產業
上市金融類股
2545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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/10	5,031.6	54.50	104.9	54.46	55.50	4,926.7	26,191	18.81%	大買/大賣/鉅額交易
2024/05/09	0.1	51.80	34.2	51.65	51.70	-34.1	24,534	-0.14%
2024/05/08	0	0.00	1.3	50.79	50.90	-1.3	24,131	-0.01%
2024/05/07	10	50.70	39.1	50.88	50.90	-29.1	24,147	-0.12%
2024/05/06	5	51.10	27	51.01	50.90	-22	24,031	-0.09%
2024/05/03	6	50.33	0	0.00	50.20	6	23,755	0.03%
2024/05/02	8	50.60	3	50.10	50.30	5	23,703	0.02%
2024/04/30	17	50.79	17	50.81	50.50	0	23,517	0.00%
2024/04/29	5	50.70	38.2	50.47	50.80	-33.2	23,098	-0.14%
2024/04/26	0	0.00	4	49.01	48.90	-4	22,340	-0.02%
2024/04/25	8	48.56	0	0.00	48.55	8	22,428	0.04%
2024/04/24	0.1	49.35	16	49.35	49.25	-15.9	22,385	-0.07%
2024/04/23	2	48.90	16	48.72	48.75	-14	22,603	-0.06%
2024/04/22	0	0.00	3	48.32	48.40	-3	22,828	-0.01%
2024/04/19	13	47.71	0	0.00	47.45	13	22,753	0.06%
2024/04/18	21	47.70	27	48.43	48.45	-6	22,431	-0.03%
2024/04/17	16	47.88	0	47.95	47.90	16	22,340	0.07%
2024/04/16	30.2	48.11	0	0.00	47.85	30.2	22,176	0.14%
2024/04/15	2.7	48.80	5	48.95	48.95	-2.3	21,808	-0.01%
2024/04/12	19	49.23	10	49.25	49.05	9	21,657	0.04%
2024/04/11	3	49.62	6	49.75	49.70	-3	21,353	-0.01%
2024/04/10	10.1	48.77	0	0.00	48.75	10.1	20,845	0.05%
2024/04/09	0	0.00	344	49.39	49.45	-344	20,642	-1.67%	大賣/鉅額交易
2024/04/08	10	48.00	21.4	48.29	48.35	-11.4	20,144	-0.06%
2024/04/03	18	48.24	0	0.00	48.05	18	20,142	0.09%
2024/04/02	0	0.00	16	48.82	48.95	-16	20,059	-0.08%
2024/04/01	4	49.00	38	48.96	48.95	-34	20,092	-0.17%
2024/03/29	0	0.00	60	48.56	48.65	-60	19,929	-0.30%
2024/03/28	0	0.00	7.5	48.09	48.25	-7.5	19,806	-0.04%
2024/03/27	0	0.00	5	48.12	48.20	-5	19,792	-0.03%
2024/03/26	1	48.35	5.2	48.25	48.35	-4.2	19,800	-0.02%
2024/03/25	11	48.37	10	48.05	48.10	1	19,822	0.01%
2024/03/22	2.1	48.46	15.1	48.89	48.55	-13	19,755	-0.07%
2024/03/21	3	48.38	15.1	48.52	48.55	-12.1	19,329	-0.06%
2024/03/20	5	47.50	2	47.63	47.50	3	19,083	0.02%
2024/03/19	10.1	47.33	14	47.76	47.75	-3.9	19,384	-0.02%
2024/03/18	12	47.48	4.7	47.70	47.55	7.3	19,301	0.04%
2024/03/15	28.1	47.57	21	48.45	47.65	7.1	19,158	0.04%
2024/03/14	2	48.05	41.2	48.05	48.30	-39.2	18,269	-0.21%
2024/03/13	9	46.62	42	46.69	46.80	-33	17,370	-0.19%
2024/03/12	0	0.00	43	46.42	46.50	-43	17,141	-0.25%
2024/03/11	3.1	46.07	68	46.08	46.05	-64.9	16,726	-0.39%
2024/03/08	9	45.00	34	45.19	45.30	-25	16,215	-0.15%
2024/03/07	13	44.72	2	44.85	44.85	11	15,741	0.07%
2024/03/06	1	44.65	7	44.64	44.55	-6	15,652	-0.04%
2024/03/05	0	0.00	2	44.85	44.65	-2	15,917	-0.01%
2024/03/04	0	0.00	2	44.75	44.65	-2	15,905	-0.01%
2024/03/01	11	44.72	0	0.00	44.65	11	15,930	0.07%
2024/02/29	0	0.00	12	44.75	45.05	-12	15,994	-0.08%
2024/02/27	3	44.43	1	44.40	44.30	2	15,657	0.01%
2024/02/26	7.3	44.36	0	0.00	44.30	7.3	15,576	0.05%
2024/02/23	2	44.55	0.3	44.75	44.45	1.7	15,466	0.01%
2024/02/22	7	44.75	0.1	44.90	44.90	6.9	15,679	0.04%
2024/02/21	2.7	44.86	0	0.00	44.75	2.7	15,691	0.02%
2024/02/20	0	44.90	13.2	45.01	45.10	-13.1	15,713	-0.08%
2024/02/19	5	44.93	17	44.93	45.00	-12	15,792	-0.08%
2024/02/15	11	44.07	0	0.00	44.05	11	15,933	0.07%
2024/02/05	301	43.90	0	0.00	43.90	301	15,847	1.90%	大買/鉅額交易
2024/02/02	2	44.20	0	0.00	44.10	2	15,646	0.01%
2024/02/01	0	0.00	11	44.40	44.45	-11	15,568	-0.07%
2024/01/30	9.2	44.04	45	44.21	43.90	-35.9	15,388	-0.23%
2024/01/29	1	44.40	0	0.00	44.40	1	15,324	0.01%
2024/01/26	1	44.35	0	0.00	44.50	1	15,340	0.01%
2024/01/25	1	44.30	0	0.00	44.35	1	15,366	0.01%
2024/01/24	1	44.20	0	0.00	44.20	1	15,325	0.01%
2024/01/23	0	0.00	13	43.94	44.20	-13	15,272	-0.09%
2024/01/22	1	43.90	17	43.94	43.85	-16	15,315	-0.10%
2024/01/19	12	43.50	0	0.00	43.80	12	15,261	0.08%
2024/01/18	24	43.27	0	0.00	43.30	24	15,132	0.16%
2024/01/17	23.8	43.45	4	43.60	43.30	19.8	14,958	0.13%
2024/01/16	13.1	43.92	4	43.80	44.00	9.1	14,499	0.06%
2024/01/15	5	44.55	0	0.00	44.45	5	14,262	0.04%
2024/01/12	8	44.59	0	0.00	44.50	8	14,417	0.06%
2024/01/11	3.1	44.68	1.1	44.71	44.60	2	14,442	0.01%
2024/01/10	4	44.73	1	45.00	44.70	3	14,537	0.02%
2024/01/09	2	44.88	0	0.00	44.75	2	14,551	0.01%
2024/01/08	2	45.15	2	45.43	45.10	0	14,471	0.00%
2024/01/05	1	44.75	1	44.85	44.85	0	14,492	0.00%
2024/01/04	11.7	44.79	0	0.00	44.70	11.7	14,633	0.08%
2024/01/03	3	44.88	0	0.00	44.95	3	14,958	0.02%
2023/12/29	1	45.60	6.1	45.66	45.75	-5.1	14,897	-0.03%
2023/12/28	0	0.00	9	45.73	45.80	-9	15,058	-0.06%
2023/12/27	1	45.45	0.1	45.45	45.45	0.9	15,076	0.01%
2023/12/26	1	45.20	0	0.00	45.20	1	15,031	0.01%
2023/12/25	2	44.85	9.2	44.97	44.85	-7.2	15,071	-0.05%
2023/12/22	1	44.65	11	44.60	44.65	-10	15,129	-0.07%
2023/12/21	9	44.70	0	0.00	44.70	9	15,143	0.06%
2023/12/20	5.1	44.85	0	0.00	44.85	5.1	15,167	0.03%
2023/12/19	9.1	44.96	5	44.90	44.90	4.1	15,132	0.03%
2023/12/18	3	45.52	0	0.00	45.50	3	15,242	0.02%
2023/12/15	2	45.78	2	45.75	45.85	0	15,385	0.00%
2023/12/14	21	45.72	19.2	45.72	45.90	1.8	15,090	0.01%
2023/12/13	7	44.65	0	0.00	44.70	7	14,626	0.05%
2023/12/12	13	44.68	0	0.00	44.75	13	14,668	0.09%
2023/12/11	61.1	44.89	0	0.00	44.85	61.1	14,610	0.42%
2023/12/08	11	44.86	0	0.00	44.85	11	14,513	0.08%
2023/12/07	11.2	45.00	1	44.90	45.00	10.2	14,380	0.07%
2023/12/06	5	45.55	0	0.00	45.45	5	14,160	0.04%
2023/12/05	2	45.45	0	0.00	45.55	2	14,051	0.01%
2023/12/04	2	46.10	1	46.30	46.25	1	13,799	0.01%
2023/12/01	0	0.00	1	46.00	46.05	-1	13,838	-0.01%
2023/11/30	2	45.80	0.2	46.00	46.50	1.8	13,738	0.01%
2023/11/29	0.5	45.95	0	0.00	45.75	0.5	13,300	0.00%
2023/11/28	0.3	45.90	0	0.00	46.00	0.3	13,420	0.00%
2023/11/27	0	0.00	0.3	46.30	45.75	-0.3	13,497	0.00%
2023/11/24	0	0.00	5	46.15	46.30	-5	13,412	-0.04%
2023/11/22	1	46.15	9	46.21	46.30	-8	13,527	-0.06%
2023/11/21	1	46.25	6	46.17	46.15	-5	13,506	-0.04%
2023/11/20	2	45.70	0	0.00	45.70	2	13,372	0.01%
2023/11/17	2	45.85	1	45.80	45.80	1	13,436	0.01%
2023/11/16	1	45.85	0	0.00	45.65	1	13,339	0.01%
2023/11/15	9	45.72	0	0.00	45.75	9	13,178	0.07%
2023/11/13	1	45.65	2	45.45	45.25	-1	12,936	-0.01%
2023/11/10	1	44.95	0	0.00	44.95	1	12,999	0.01%
2023/11/09	0.1	45.00	1	45.10	45.15	-0.9	13,107	-0.01%
2023/11/08	0.1	45.20	0	0.00	45.05	0.1	13,393	0.00%
2023/11/07	2	45.00	0	0.00	45.20	2	13,574	0.01%
2023/11/06	0	0.00	1.1	45.59	45.35	-1.1	13,650	-0.01%
2023/11/01	0	0.00	2	44.45	44.30	-2	13,947	-0.01%
2023/10/31	1	44.00	5	43.97	43.90	-4	14,171	-0.03%
2023/10/27	2	44.10	5	44.13	44.20	-3	15,080	-0.02%
2023/10/26	3	43.83	2	44.00	43.85	1	15,462	0.01%
2023/10/25	1	44.20	0	0.00	44.15	1	15,491	0.01%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/23	12	44.11	0	0.00	44.10	12	16,353	0.07%
2023/10/20	6	44.23	6	44.30	44.70	0	16,283	0.00%
2023/10/18	6	45.33	1	45.30	45.60	5	15,992	0.03%
2023/10/16	1	45.30	0	0.00	45.50	1	16,036	0.01%
2023/10/12	0	0.00	10.3	46.00	46.15	-10.3	16,565	-0.06%
2023/10/11	4	45.73	29.3	45.63	45.95	-25.3	16,466	-0.15%
2023/10/05	8	43.85	0.5	44.10	44.05	7.5	16,381	0.05%
2023/10/04	11.9	43.72	0	0.00	43.55	11.9	16,486	0.07%
2023/10/03	9.5	44.08	0	0.00	44.00	9.5	16,314	0.06%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/28	7	44.74	0	0.00	44.55	7	16,601	0.04%
2023/09/27	5	44.47	0	0.00	44.60	5	16,568	0.03%
2023/09/26	14	44.53	10	44.40	44.45	4	16,547	0.02%
2023/09/25	9.1	44.70	0	0.00	44.85	9.1	16,456	0.06%
2023/09/22	12	44.78	0	0.00	44.70	12	16,512	0.07%
2023/09/21	93	44.89	0	0.00	44.90	93	16,526	0.56%
2023/09/20	3	45.83	0	0.00	45.70	3	16,348	0.02%
2023/09/18	0	0.00	0.2	46.53	46.40	-0.2	16,393	0.00%
2023/09/13	3	46.50	2	46.70	46.75	1	16,345	0.01%
2023/09/11	4.1	46.32	0	0.00	46.55	4.1	16,620	0.02%
2023/09/07	1.8	45.69	0	0.00	45.70	1.8	17,001	0.01%
2023/09/06	1	45.75	0	0.00	45.80	1	17,246	0.01%
2023/09/04	1.1	46.31	1	46.50	46.65	0.1	17,791	0.00%
2023/09/01	15	46.38	17	46.66	46.60	-2	18,058	-0.01%
2023/08/31	0	0.00	1	45.80	45.60	-1	17,967	-0.01%
2023/08/30	0	0.00	20.2	45.90	46.10	-20.2	18,138	-0.11%
2023/08/29	10	45.70	3	45.80	46.05	7	18,240	0.04%
2023/08/28	13	45.12	22	45.22	45.40	-9	18,361	-0.05%
2023/08/25	0.1	44.40	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	18.1	44.38	0	0.00	44.65	18.1	19,716	0.09%
2023/08/23	0	44.81	2	44.83	44.70	-2	20,015	-0.01%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/21	0.1	45.40	0	0.00	45.40	0.1	20,286	0.00%
2023/08/18	0.9	45.20	0	0.00	45.20	0.9	20,446	0.00%
2023/08/17	5	45.50	10	45.35	45.30	-5	20,594	-0.02%
2023/08/16	11	45.29	0	0.00	45.10	11	20,645	0.05%
2023/08/15	0	0.00	3	45.50	45.40	-3	21,046	-0.01%
2023/08/14	14	45.34	1.1	45.26	45.40	12.9	21,344	0.06%
2023/08/11	4	46.53	1	46.35	46.45	3	21,395	0.01%
2023/08/10	0.2	46.50	21	46.55	46.60	-20.8	21,437	-0.10%
2023/08/09	0	46.50	0	0.00	46.45	0	21,514	0.00%
2023/08/08	1.1	46.94	57	46.95	47.05	-55.9	21,727	-0.26%
2023/08/07	0	0.00	1.1	46.49	46.45	-1.1	21,777	-0.01%
2023/08/04	0	0.00	1	46.25	46.30	-1	21,795	0.00%
2023/08/02	49.1	46.29	10	45.95	46.20	39.1	21,721	0.18%
2023/08/01	0.1	46.35	51.6	46.68	47.25	-51.5	21,359	-0.24%
2023/07/31	6	46.25	19	45.85	45.75	-13	20,808	-0.06%
2023/07/28	0	0.00	2	45.70	45.75	-2	20,486	-0.01%
2023/07/27	6	45.97	4.7	45.87	46.00	1.4	20,452	0.01%
2023/07/26	1	45.10	26	45.16	45.35	-25	20,136	-0.12%
2023/07/25	0.1	44.30	2	44.50	44.55	-1.9	19,903	-0.01%
2023/07/24	3	44.13	0	0.00	44.20	3	19,925	0.02%
2023/07/21	1	44.50	1	44.50	44.40	0	20,007	0.00%
2023/07/20	0	0.00	2	44.68	44.75	-2	20,025	-0.01%
2023/07/19	14	44.47	10	44.72	44.50	4	19,914	0.02%
2023/07/18	10	45.25	44	45.05	45.05	-34	19,807	-0.17%
2023/07/17	0	0.00	5	44.86	45.00	-5	19,538	-0.03%
2023/07/14	0.2	43.95	13	43.99	44.10	-12.8	19,244	-0.07%
2023/07/13	1	43.70	1	43.80	43.60	0	19,219	0.00%
2023/07/12	0	0.00	5	43.82	44.00	-5	19,104	-0.03%
2023/07/11	2	43.60	4.2	43.59	43.60	-2.2	19,068	-0.01%
2023/07/10	1	42.65	4	42.80	42.65	-3	19,014	-0.02%
2023/07/07	4.1	42.19	0	0.00	42.25	4.1	18,995	0.02%
2023/07/06	13.1	42.77	0	0.00	42.50	13.1	18,948	0.07%
2023/07/05	2	43.20	2	43.20	43.20	0	18,679	0.00%
2023/07/04	2.6	43.14	3	43.15	43.05	-0.4	18,804	0.00%
2023/07/03	53	43.21	3	43.30	43.30	50	18,884	0.26%
2023/06/30	1	43.25	0	0.00	43.15	1	19,065	0.01%
2023/06/29	3	43.63	1	43.60	43.40	2	19,023	0.01%
2023/06/28	3	43.52	9	43.68	43.65	-6	18,959	-0.03%
2023/06/27	0	44.15	64	44.12	44.15	-64	18,865	-0.34%
2023/06/26	4.1	44.04	0.2	44.25	44.05	3.9	18,810	0.02%
2023/06/21	2	44.30	25	44.33	44.40	-23	18,796	-0.12%
2023/06/20	2	44.35	27	44.20	44.35	-25	18,939	-0.13%
2023/06/19	57	43.74	13	43.87	43.90	44	19,245	0.23%
2023/06/16	20	44.03	0	0.00	43.90	20	19,296	0.10%
2023/06/15	7.9	44.32	0	0.00	44.35	7.9	19,510	0.04%
2023/06/14	0	0.00	3	44.57	44.60	-3	19,815	-0.02%
2023/06/13	4	44.05	6.7	44.03	44.10	-2.7	20,165	-0.01%
2023/06/12	23.1	44.44	1.1	44.71	44.05	22	20,040	0.11%
2023/06/09	13	44.64	0	0.00	44.60	13	20,220	0.06%
2023/06/08	8.5	44.56	6	44.75	44.60	2.5	20,265	0.01%
2023/06/07	41	45.10	10	45.40	45.40	31	20,307	0.15%
2023/06/06	6.1	45.25	0	0.00	45.25	6.1	20,210	0.03%
2023/06/05	0	0.00	3.2	45.45	45.25	-3.2	20,213	-0.02%
2023/06/02	1	44.30	1	44.30	44.45	0	19,891	0.00%
2023/06/01	8.1	43.91	10	44.00	44.00	-1.9	19,911	-0.01%
2023/05/31	8	44.47	0	0.00	44.30	8	19,733	0.04%
2023/05/29	1	45.00	7.1	45.24	44.75	-6.1	18,760	-0.03%
2023/05/26	14.5	43.90	0	0.00	43.90	14.5	18,509	0.08%
2023/05/25	2.2	44.21	9.6	44.34	44.05	-7.4	18,466	-0.04%
2023/05/24	0.1	44.60	11.3	44.51	44.80	-11.2	18,428	-0.06%
2023/05/22	1	45.15	3.8	45.23	45.15	-2.8	18,615	-0.02%
2023/05/19	0	0.00	260.1	44.79	45.15	-260.1	18,867	-1.38%	大賣/鉅額交易
2023/05/18	13	44.02	60.3	44.27	44.40	-47.3	18,393	-0.26%
2023/05/17	3.7	43.85	82	43.83	43.95	-78.3	18,294	-0.43%
2023/05/16	0	0.00	2	43.53	43.60	-2	18,227	-0.01%
2023/05/15	1	43.35	6	43.11	43.35	-5	18,107	-0.03%
2023/05/12	24.1	42.72	10	42.78	42.65	14.1	18,034	0.08%
2023/05/11	0	0.00	36	43.63	43.70	-36	17,729	-0.20%
2023/05/10	11.1	42.98	5	42.85	43.05	6.1	17,471	0.03%
2023/05/09	7	43.33	30.2	43.22	43.50	-23.2	17,476	-0.13%
2023/05/08	0.1	42.70	3	43.03	43.05	-2.9	17,565	-0.02%
2023/05/05	1.3	42.49	1	42.65	42.65	0.3	17,742	0.00%
2023/05/04	0	0.00	5	42.20	42.50	-5	18,392	-0.03%
2023/05/03	0	0.00	5	42.20	42.40	-5	18,694	-0.03%
2023/05/02	2	42.08	2	42.45	42.50	0	19,081	0.00%
2023/04/28	1	42.60	0	0.00	42.45	1	19,559	0.01%
2023/04/27	0	0.00	1	42.35	42.25	-1	19,728	-0.01%
2023/04/26	2	42.08	0	0.00	42.35	2	19,928	0.01%
2023/04/25	0.1	42.70	0	0.00	42.60	0.1	20,081	0.00%
2023/04/24	0	42.55	0	0.00	42.65	0	20,163	0.00%
2023/04/21	3.7	42.65	0	0.00	42.70	3.7	20,326	0.02%
2023/04/20	1	42.85	1	42.95	42.95	0	20,474	0.00%
2023/04/19	3	42.87	4.3	43.13	42.75	-1.3	21,138	-0.01%
2023/04/18	1	42.95	0	0.00	43.10	1	21,287	0.00%
2023/04/17	3	43.02	10	43.00	43.20	-7	21,528	-0.03%
2023/04/14	0	0.00	18.2	42.82	43.15	-18.2	21,676	-0.08%
2023/04/13	3	42.62	4	42.68	42.60	-1	21,991	0.00%
2023/04/12	2	42.85	2	42.88	42.95	0	23,366	0.00%
2023/04/11	1	42.55	1	42.65	42.65	0	23,436	0.00%
2023/04/10	0	0.00	1	42.55	42.55	-1	23,472	0.00%
2023/04/07	3	42.15	3	42.18	42.25	0	23,431	0.00%
2023/04/06	1	41.70	10	41.98	42.00	-9	23,302	-0.04%
2023/03/30	3.2	41.59	0	0.00	41.60	3.2	23,594	0.01%
2023/03/28	3	41.62	5	41.63	41.55	-2	23,992	-0.01%
2023/03/27	4.1	41.15	1	41.20	41.35	3.1	24,166	0.01%
2023/03/24	4.9	41.30	0	0.00	41.30	4.9	24,527	0.02%
2023/03/23	1	41.20	1	41.50	41.55	0	24,585	0.00%
2023/03/22	10	41.10	2	41.15	41.35	8	24,551	0.03%
2023/03/21	9	40.66	6	40.69	40.75	3	24,426	0.01%
2023/03/20	21.8	40.23	2	40.25	40.20	19.8	24,598	0.08%
2023/03/17	10	40.95	0	40.95	41.00	10	24,387	0.04%
2023/03/16	40.1	40.64	10	40.79	40.50	30.1	24,373	0.12%
2023/03/15	19.3	41.71	0	0.00	41.50	19.3	24,276	0.08%
2023/03/14	24.2	41.63	0.4	41.80	41.55	23.8	24,661	0.10%
2023/03/13	21	42.11	5	42.25	42.30	16	24,935	0.06%
2023/03/10	60.3	42.74	1	42.90	42.70	59.3	25,078	0.24%
2023/03/09	2	43.65	6	43.61	43.65	-4	25,129	-0.02%
2023/03/08	1.3	43.42	0	0.00	43.75	1.3	25,940	0.00%
2023/03/06	13	43.40	0	0.00	43.60	13	26,702	0.05%
2023/03/03	10	42.93	4	42.90	42.90	6	26,792	0.02%
2023/03/02	2	42.70	1.5	43.02	43.00	0.5	26,977	0.00%
2023/03/01	20.4	42.87	1.6	43.20	42.75	18.9	27,137	0.07%
2023/02/24	4	43.44	4	43.50	43.45	0	26,962	0.00%
2023/02/23	11	43.34	4	43.26	43.30	7	26,909	0.03%
2023/02/22	1	43.20	2	43.30	43.35	-1	26,842	0.00%
2023/02/21	3	43.73	3	43.75	43.85	0	26,799	0.00%
2023/02/20	1	44.30	1.1	44.36	44.45	-0.1	26,879	0.00%
2023/02/17	12	43.40	27.4	43.85	44.00	-15.4	26,840	-0.06%
2023/02/16	1	43.05	0.3	43.15	43.05	0.7	26,950	0.00%
2023/02/15	1.2	42.92	1	43.00	42.95	0.2	27,722	0.00%
2023/02/14	1	43.65	26	43.36	43.60	-25	27,665	-0.09%
2023/02/13	21	42.87	11	42.58	42.90	10	27,674	0.04%
2023/02/10	4	42.55	37	42.70	42.65	-33	27,777	-0.12%
2023/02/09	4.2	42.60	12	42.66	42.60	-7.8	27,815	-0.03%
2023/02/08	13.1	42.80	5	42.90	42.85	8.1	27,871	0.03%
2023/02/07	2.4	42.82	0	0.00	42.80	2.4	27,990	0.01%
2023/02/06	11.1	42.79	7	42.72	42.65	4.1	28,020	0.01%
2023/02/03	2.1	43.50	0	0.00	43.30	2.1	27,859	0.01%
2023/02/02	0	0.00	14.1	43.79	44.05	-14.1	27,739	-0.05%
2023/02/01	0	0.00	17.2	42.90	43.00	-17.2	27,346	-0.06%
2023/01/31	0	0.00	0.8	42.63	42.55	-0.8	27,273	0.00%
2023/01/30	15.2	42.88	15	42.79	42.70	0.2	27,171	0.00%
2023/01/17	0.5	42.00	34.7	42.01	42.00	-34.1	26,752	-0.13%
2023/01/16	0	0.00	10.2	41.98	41.75	-10.2	26,590	-0.04%
2023/01/13	0.3	41.95	9.1	42.07	41.80	-8.9	27,003	-0.03%
2023/01/12	53	41.73	4	41.70	41.70	49	27,100	0.18%
2023/01/11	0	0.00	1	41.65	41.40	-1	27,226	0.00%
2023/01/10	8.3	41.67	7	41.64	41.70	1.3	27,398	0.00%
2023/01/09	36.5	41.31	35.4	41.77	42.00	1.1	27,590	0.00%
2023/01/06	1.1	40.58	40	40.56	40.75	-38.9	27,378	-0.14%
2023/01/05	20.2	40.21	8	40.23	40.25	12.2	28,347	0.04%
2023/01/04	14.3	40.00	1	40.05	39.95	13.3	28,290	0.05%
2023/01/03	13	39.88	12	39.93	39.95	1	28,532	0.00%
2022/12/30	68	39.85	95	39.91	40.00	-27	28,201	-0.10%
2022/12/29	7	40.45	11	40.21	40.10	-4	26,812	-0.01%
2022/12/28	5	40.70	5	41.04	40.65	0	27,146	0.00%
2022/12/27	0.1	41.10	7	41.21	41.15	-6.9	27,356	-0.03%
2022/12/26	0.1	41.15	5	41.08	41.00	-4.9	27,657	-0.02%
2022/12/23	52.8	40.64	85	40.77	41.15	-32.3	28,154	-0.11%
2022/12/22	11	40.03	12	40.20	40.40	-1	28,137	0.00%
2022/12/21	13	39.96	3	39.90	40.00	10	28,540	0.04%
2022/12/20	50.1	40.03	0.3	40.15	40.15	49.8	28,645	0.17%
2022/12/19	28.4	40.23	2	40.18	40.15	26.4	28,562	0.09%
2022/12/16	37	40.26	18	40.24	40.20	19	28,483	0.07%
2022/12/15	11	40.59	6	40.45	40.60	5	28,536	0.02%
2022/12/14	7.1	40.97	0	0.00	40.90	7.1	28,476	0.02%
2022/12/13	6	40.90	2	40.90	40.95	4	28,389	0.01%
2022/12/12	17.8	40.26	25	40.27	41.00	-7.2	28,282	-0.03%
2022/12/09	24	40.99	1	41.10	41.10	23	28,268	0.08%
2022/12/08	64.1	40.99	5	40.75	40.75	59.1	28,141	0.21%
2022/12/07	53.1	41.50	0	0.00	41.40	53.1	28,225	0.19%
2022/12/06	67.4	41.84	2	42.20	41.40	65.4	28,216	0.23%
2022/12/05	45.6	42.84	12	42.89	42.85	33.6	27,965	0.12%
2022/12/02	2.4	44.01	5	43.95	44.00	-2.7	27,585	-0.01%
2022/12/01	4.1	43.90	18.9	43.93	44.15	-14.8	27,673	-0.05%
2022/11/30	17	43.78	40.3	43.73	43.55	-23.3	27,240	-0.09%
2022/11/29	2	42.85	52.4	42.77	43.45	-50.4	26,436	-0.19%
2022/11/28	6.5	41.97	0.7	42.16	42.00	5.8	26,038	0.02%
2022/11/25	1	42.85	18.9	42.71	42.55	-17.9	26,098	-0.07%
2022/11/24	2	42.80	2.2	42.75	42.55	-0.2	26,129	0.00%
2022/11/23	2.3	42.33	28	42.68	42.75	-25.8	26,779	-0.10%
2022/11/22	0.8	41.72	4	42.13	42.20	-3.2	26,833	-0.01%
2022/11/21	0.2	42.00	5	42.03	42.10	-4.8	26,610	-0.02%
2022/11/18	7	42.03	14	41.88	41.90	-7	26,485	-0.03%
2022/11/17	7	41.25	33	41.25	41.55	-26	26,412	-0.10%
2022/11/16	2	41.95	95	41.82	41.70	-93	26,379	-0.35%
2022/11/15	3.5	42.17	10.1	42.40	42.40	-6.6	26,222	-0.03%
2022/11/14	16	41.93	3	42.00	41.75	13	25,892	0.05%
2022/11/11	4.2	41.25	80.1	41.60	41.90	-75.9	25,414	-0.30%
2022/11/10	62.1	39.65	19	39.82	39.65	43.1	24,727	0.17%
2022/11/09	23	39.80	24	40.10	40.15	-1	24,595	0.00%
2022/11/08	21	39.65	11	39.74	39.70	10	24,398	0.04%
2022/11/07	12.1	39.34	11	39.42	39.55	1.1	24,294	0.00%
2022/11/04	23	38.71	12	38.91	38.95	11	24,403	0.05%
2022/11/03	2	38.55	27	38.47	38.85	-25	24,406	-0.10%
2022/11/02	3	38.37	0	0.00	38.50	3	24,309	0.01%
2022/11/01	3	38.08	10	38.00	38.10	-7	24,291	-0.03%
2022/10/31	21.1	37.93	0.2	38.00	37.80	20.9	24,394	0.09%
2022/10/28	4	38.10	15	38.55	38.25	-11	24,292	-0.05%
2022/10/27	7	38.68	10	38.90	38.50	-3	24,119	-0.01%
2022/10/26	80	38.70	24.1	38.49	38.50	55.9	24,305	0.23%
2022/10/25	2.1	37.34	6	37.10	37.50	-3.9	24,108	-0.02%
2022/10/24	34.1	37.06	20	37.14	37.00	14.1	24,068	0.06%
2022/10/21	35.7	36.65	39	36.89	36.55	-3.3	24,012	-0.01%
2022/10/20	12.6	37.23	2	37.65	37.85	10.6	23,418	0.05%
2022/10/19	4	38.00	12	38.24	38.30	-8	23,093	-0.03%
2022/10/18	21	37.71	3	38.07	38.15	18	22,896	0.08%
2022/10/17	1.3	37.84	0	0.00	37.65	1.3	22,912	0.01%
2022/10/14	16.4	37.90	4	38.24	37.65	12.4	22,757	0.05%
2022/10/13	81.7	37.85	6	37.45	37.45	75.7	22,489	0.34%
2022/10/12	24.1	39.34	10	39.85	39.55	14.1	21,438	0.07%
2022/10/11	8.2	39.66	8	39.79	39.60	0.2	21,428	0.00%
2022/10/07	6.1	40.69	8	40.82	40.50	-1.9	21,263	-0.01%
2022/10/06	11.1	40.82	4	40.85	40.80	7.1	21,251	0.03%
2022/10/05	86.1	40.68	82	40.83	40.75	4.1	21,353	0.02%
2022/10/04	5	39.14	5	39.03	39.55	0	21,088	0.00%
2022/10/03	71.4	39.11	6	39.14	39.00	65.4	20,804	0.31%
2022/09/30	68.5	39.60	5	39.30	39.95	63.5	20,796	0.31%
2022/09/29	30.3	39.99	8	39.85	40.15	22.3	20,805	0.11%
2022/09/28	57.6	39.97	5	40.00	39.80	52.6	20,810	0.25%
2022/09/27	21.1	41.04	0	0.00	40.95	21.1	20,639	0.10%
2022/09/26	8.2	41.33	0	0.00	41.50	8.2	21,366	0.04%
2022/09/23	2	42.10	37	41.99	42.10	-35	21,834	-0.16%
2022/09/22	42.1	41.57	1	41.55	41.65	41.1	22,219	0.19%
2022/09/21	30	42.77	0	0.00	42.55	30	22,120	0.14%
2022/09/20	3	43.10	12	43.10	43.05	-9	22,130	-0.04%
2022/09/19	4	42.74	1	42.95	42.75	3	22,164	0.01%
2022/09/16	5.3	42.74	9	42.79	42.80	-3.7	22,159	-0.02%
2022/09/15	3	42.87	0	0.00	43.10	3	22,064	0.01%
2022/09/14	22.1	42.76	8	42.83	42.85	14.1	22,111	0.06%
2022/09/13	1.2	43.87	0	0.00	43.65	1.2	22,175	0.01%
2022/09/12	33	43.83	33	43.85	44.05	0	22,134	0.00%
2022/09/08	25.3	43.18	3	43.10	43.15	22.3	22,224	0.10%
2022/09/07	19.1	43.51	0	0.00	43.15	19.1	22,064	0.09%
2022/09/06	12	44.25	5	44.25	44.25	7	21,669	0.03%
2022/09/05	3	44.22	5	44.19	44.05	-2	21,726	-0.01%
2022/09/02	52	44.11	10	44.15	44.05	42	21,799	0.19%
2022/09/01	5	44.30	50	44.12	44.55	-45	21,565	-0.21%
2022/08/31	7	44.31	3	44.57	44.55	4	21,355	0.02%
2022/08/30	119.2	44.61	14	44.85	44.45	105.2	21,176	0.50%	大買/鉅額交易
2022/08/29	14	45.57	8	45.59	45.60	6	20,453	0.03%
2022/08/26	8	46.82	0	0.00	46.75	8	20,276	0.04%
2022/08/25	0	0.00	1.6	46.46	46.55	-1.6	20,411	-0.01%
2022/08/24	9.1	46.37	0	0.00	46.35	9.1	20,674	0.04%
2022/08/23	0.6	46.53	7	46.44	46.35	-6.4	21,202	-0.03%
2022/08/22	1.2	47.06	5	47.00	46.85	-3.9	21,431	-0.02%
2022/08/19	3	47.20	3	47.40	47.50	0	21,698	0.00%
2022/08/18	78	47.11	10	47.20	47.25	68	22,138	0.31%
2022/08/17	18.1	47.25	0	0.00	47.45	18.1	22,675	0.08%
2022/08/16	14.2	47.20	0	0.00	47.10	14.2	22,832	0.06%
2022/08/15	8	47.28	1	47.45	47.30	7	22,986	0.03%
2022/08/12	12.1	47.13	1	47.00	47.25	11.1	23,091	0.05%
2022/08/11	34.1	47.16	27	47.03	47.20	7.1	23,318	0.03%
2022/08/10	10	46.17	6	46.25	46.40	4	23,541	0.02%
2022/08/09	1	46.25	4	46.24	46.10	-3	23,832	-0.01%
2022/08/08	12.5	46.03	1	45.90	46.15	11.5	24,081	0.05%
2022/08/05	23	45.47	20	45.65	45.75	3	24,454	0.01%
2022/08/04	14	44.82	0	0.00	44.85	14	24,900	0.06%
2022/08/03	1	44.70	0	0.00	44.95	1	25,328	0.00%
2022/08/02	28	44.71	3	44.75	44.85	25	25,763	0.10%
2022/08/01	0.2	45.59	0	0.00	45.45	0.2	25,797	0.00%
2022/07/29	22	45.93	12	45.85	45.50	10	25,923	0.04%
2022/07/28	17	45.59	10	45.55	45.80	7	26,137	0.03%
2022/07/27	2	45.15	11	45.19	45.25	-9	26,025	-0.03%
2022/07/26	0	0.00	29	45.57	45.60	-29	25,939	-0.11%
2022/07/25	3	45.05	0	0.00	45.55	3	25,920	0.01%
2022/07/22	0.6	45.01	1	44.90	45.00	-0.4	26,096	0.00%
2022/07/21	15.1	44.36	7	44.75	45.05	8.1	25,997	0.03%
2022/07/20	23.2	45.71	22	45.64	44.90	1.2	25,840	0.00%
2022/07/19	21.1	44.90	0	0.00	44.95	21.1	25,852	0.08%
2022/07/18	3	44.98	0	0.00	45.20	3	25,908	0.01%
2022/07/15	48.2	44.19	0	0.00	44.15	48.2	25,818	0.19%
2022/07/14	5	45.40	5	45.20	45.00	0	25,713	0.00%
2022/07/13	2	45.55	25	45.40	45.50	-23	25,681	-0.09%
2022/07/12	21	44.16	0	0.00	43.80	21	25,547	0.08%
2022/07/11	0	0.00	3	45.10	45.05	-3	25,405	-0.01%
2022/07/08	26.1	45.00	20	44.75	44.80	6.1	25,391	0.02%
2022/07/07	43	44.77	6	45.08	45.05	37	25,204	0.15%
2022/07/06	22	44.98	1	44.90	44.95	21	24,767	0.08%
2022/07/05	6	46.09	0	0.00	46.75	6	24,464	0.02%
2022/07/04	75.1	45.39	0	0.00	45.50	75.1	24,130	0.31%
2022/07/01	108.4	49.99	7	49.79	49.70	101.4	23,435	0.43%	大買/鉅額交易
2022/06/30	11.2	51.26	1.2	51.31	50.90	10	22,938	0.04%
2022/06/29	9	52.53	1	52.70	52.80	8	22,573	0.04%
2022/06/28	2	53.60	0	0.00	53.80	2	22,282	0.01%
2022/06/24	0	0.00	86.1	53.53	53.40	-86.1	22,146	-0.39%
2022/06/23	2.5	52.76	0	0.00	53.00	2.5	22,070	0.01%
2022/06/22	5.5	53.33	1	53.20	53.00	4.5	21,859	0.02%
2022/06/21	7.8	52.98	11.2	53.28	54.20	-3.4	21,818	-0.02%
2022/06/20	6	51.78	3	52.17	51.80	3	21,646	0.01%
2022/06/17	1	52.80	20.8	53.01	53.00	-19.8	21,328	-0.09%
2022/06/16	0	0.00	2.1	53.64	53.70	-2.1	21,114	-0.01%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	0	53.80	81.5	53.53	53.40	-81.4	21,655	-0.38%
2022/06/13	2.1	53.40	0	0.00	53.80	2.1	21,737	0.01%
2022/06/09	0	0.00	1	54.80	54.80	-1	21,695	0.00%
2022/06/08	0	0.00	1	54.80	54.80	-1	21,644	0.00%
2022/06/02	0	0.00	1	54.50	54.50	-1	22,417	0.00%
2022/06/01	11	54.71	10	55.00	54.70	1	22,979	0.00%
2022/05/31	0	0.00	1	54.10	55.70	-1	22,896	0.00%
2022/05/30	2	53.45	7.1	53.73	54.00	-5.1	22,429	-0.02%
2022/05/27	15	52.28	2	52.50	52.60	13	22,288	0.06%
2022/05/26	7	51.69	6	52.00	51.50	1	22,215	0.00%
2022/05/25	6.7	51.03	10	51.35	51.40	-3.3	22,592	-0.01%
2022/05/24	11	52.15	16.2	52.53	52.00	-5.2	22,536	-0.02%
2022/05/23	18	52.33	3	52.50	52.30	15	22,330	0.07%
2022/05/20	0	0.00	1	53.20	52.90	-1	22,422	0.00%
2022/05/19	7.3	52.81	5.2	53.00	52.70	2.1	22,386	0.01%
2022/05/18	3	54.07	19.9	53.81	54.10	-16.9	22,267	-0.08%
2022/05/17	28	52.64	60	53.40	52.60	-32	22,037	-0.15%
2022/05/16	1.2	52.94	6	53.43	53.20	-4.8	21,829	-0.02%
2022/05/13	13.1	54.36	1	54.10	54.30	12.1	21,687	0.06%
2022/05/12	16.5	54.42	47	54.90	54.10	-30.5	21,631	-0.14%
2022/05/11	12.1	56.52	0	0.00	56.20	12.1	21,071	0.06%
2022/05/10	62.1	57.81	6	57.90	58.00	56.1	20,754	0.27%
2022/05/09	20.2	58.95	1.4	59.06	58.70	18.8	20,458	0.09%
2022/05/06	10	61.25	1	60.90	61.20	9	20,385	0.04%
2022/05/05	10.3	62.89	20	62.70	62.30	-9.8	20,764	-0.05%
2022/05/04	20.1	62.80	1	62.90	62.90	19.1	20,627	0.09%
2022/05/03	1	62.20	0	62.30	62.30	1	21,465	0.00%
2022/04/29	3.1	62.69	0.3	62.50	62.50	2.8	21,850	0.01%
2022/04/28	2	61.51	1	61.60	62.10	1	22,381	0.00%
2022/04/27	2	62.50	0	0.00	62.00	2	22,558	0.01%
2022/04/26	1	63.40	1	63.70	64.00	0	22,855	0.00%
2022/04/25	0	0.00	2	63.25	63.80	-2	23,163	-0.01%
2022/04/22	1	63.50	6	63.90	64.20	-5	23,431	-0.02%
2022/04/21	2	63.35	0	0.00	63.90	2	24,414	0.01%
2022/04/20	0.1	63.20	2	63.25	63.90	-1.9	25,839	-0.01%
2022/04/19	0	62.80	1	63.40	62.70	-1	26,378	0.00%
2022/04/18	2	62.75	0	0.00	62.80	2	27,777	0.01%
2022/04/15	0	0.00	101	64.20	64.00	-101	27,751	-0.36%	大賣/鉅額交易
2022/04/14	0	0.00	2	64.90	64.70	-2	27,884	-0.01%
2022/04/12	0	64.60	0	0.00	64.90	0	27,981	0.00%
2022/04/11	1	64.30	3.4	65.20	64.80	-2.4	28,013	-0.01%
2022/04/08	1	64.70	10	64.90	65.00	-9	28,067	-0.03%
2022/04/07	2	65.20	2	64.70	64.80	0	28,116	0.00%
2022/04/06	15.5	65.04	16	65.03	65.50	-0.5	28,488	0.00%
2022/04/01	0	0.00	25.2	64.96	65.00	-25.2	28,650	-0.09%
2022/03/31	2	64.60	0	0.00	64.50	2	28,580	0.01%
2022/03/30	0	0.00	9	64.20	64.40	-9	28,688	-0.03%
2022/03/29	0	0.00	1	63.70	63.80	-1	28,632	0.00%
2022/03/28	6	62.92	2	63.10	63.30	4	28,632	0.01%
2022/03/25	1	63.61	0	0.00	63.50	1	28,679	0.00%
2022/03/24	1	63.80	0	0.00	64.30	1	28,745	0.00%
2022/03/23	18	64.70	0	0.00	64.80	18	28,715	0.06%
2022/03/22	1	63.40	15	63.47	63.60	-14	28,460	-0.05%
2022/03/21	0	0.00	5	63.60	63.60	-5	28,562	-0.02%
2022/03/18	0	0.00	15	63.33	63.30	-15	28,550	-0.05%
2022/03/17	0	0.00	25	63.04	63.10	-25	28,392	-0.09%
2022/03/16	5	61.70	8	61.96	62.00	-3	28,028	-0.01%
2022/03/15	0	0.00	13	61.15	61.30	-13	27,888	-0.05%
2022/03/11	1	60.00	3	60.30	60.30	-2	28,019	-0.01%
2022/03/10	2	60.00	1	60.20	60.30	1	28,069	0.00%
2022/03/09	0.2	58.90	0	0.00	59.00	0.2	27,951	0.00%
2022/03/08	58.1	58.40	3	58.20	58.50	55.1	27,980	0.20%
2022/03/07	57.3	59.03	35	59.13	59.40	22.3	27,493	0.08%
2022/03/04	5.6	61.42	11	61.29	61.20	-5.5	27,369	-0.02%
2022/03/03	1	62.00	5	62.10	62.10	-4	27,473	-0.01%
2022/03/02	11	61.92	1	62.00	62.00	10	28,000	0.04%
2022/03/01	6.1	62.43	108	62.47	62.60	-102	28,021	-0.36%	大賣/鉅額交易
2022/02/25	21.2	62.34	17	62.28	62.30	4.2	27,836	0.01%
2022/02/24	7.1	62.96	12	62.75	63.00	-5	27,194	-0.02%
2022/02/23	22	63.89	2	63.80	63.70	20	26,972	0.07%
2022/02/22	11	63.52	2	63.50	63.70	9	27,302	0.03%
2022/02/21	2	64.10	8	64.49	64.60	-6	27,870	-0.02%
2022/02/18	0.1	64.60	1	64.40	64.60	-1	28,908	0.00%
2022/02/17	10.1	64.60	0	0.00	64.70	10.1	28,921	0.03%
2022/02/16	8	64.38	89	64.60	64.80	-81	29,058	-0.28%
2022/02/15	5	64.54	112	64.50	64.30	-107	29,080	-0.37%	大賣/鉅額交易
2022/02/14	7.1	63.97	1,981.5	64.15	64.20	-1,974.5	28,997	-6.81%	大賣/鉅額交易
2022/02/11	9	65.34	80	65.38	65.60	-71	28,556	-0.25%
2022/02/10	30.3	65.30	86	65.41	65.80	-55.7	28,542	-0.20%
2022/02/09	2	66.10	87.5	65.99	66.00	-85.5	28,438	-0.30%
2022/02/08	22	66.32	22	66.29	66.00	0	28,310	0.00%
2022/02/07	1,986	65.14	18	65.48	65.70	1,968	28,037	7.02%	大買/鉅額交易
2022/01/26	4.6	63.36	7.1	63.33	63.30	-2.5	27,436	-0.01%
2022/01/25	15	62.83	16	62.81	63.00	-1	27,281	0.00%
2022/01/24	4	64.05	53	64.01	64.30	-49	26,533	-0.18%
2022/01/21	7	64.63	2	65.10	64.40	5	26,308	0.02%
2022/01/20	16	65.51	5.3	65.71	65.80	10.7	25,817	0.04%
2022/01/19	18	66.19	7	66.10	66.10	11	25,418	0.04%
2022/01/18	22	66.60	25	67.07	66.90	-3	25,119	-0.01%
2022/01/17	11.1	66.73	3	66.80	66.50	8.1	24,722	0.03%
2022/01/14	21	67.66	2,928.3	67.17	67.70	-2,907.3	24,258	-11.98%	大賣/鉅額交易
2022/01/13	13.4	66.56	78.4	66.30	67.40	-65	23,316	-0.28%
2022/01/12	7	64.34	24.6	64.66	64.70	-17.6	21,953	-0.08%
2022/01/11	2,983.2	64.04	21	63.90	64.50	2,962.2	21,511	13.77%	大買/鉅額交易
2022/01/10	4	61.95	1	61.90	62.10	3	20,409	0.01%
2022/01/07	4	61.95	1	62.00	62.00	3	20,966	0.01%
2022/01/06	0.3	61.90	5	62.20	62.00	-4.7	20,926	-0.02%
2022/01/05	12	61.48	4	61.68	61.90	8	21,025	0.04%
2022/01/04	33	61.61	421	61.68	62.00	-388	21,301	-1.82%	大賣/鉅額交易
2022/01/03	6	61.68	8	62.24	61.60	-2	21,247	-0.01%
2021/12/30	2	62.60	3	62.70	62.50	-1	21,312	0.00%
2021/12/29	17	63.07	6	63.20	63.00	11	21,562	0.05%
2021/12/28	2	62.30	54	62.17	62.30	-52	21,270	-0.24%
2021/12/27	3.8	61.36	15	61.31	61.30	-11.2	21,022	-0.05%
2021/12/24	3.1	61.13	8	61.20	61.10	-5	21,269	-0.02%
2021/12/23	0	0.00	2	60.40	60.50	-2	21,191	-0.01%
2021/12/22	0	0.00	5	60.10	60.30	-5	21,569	-0.02%
2021/12/21	3	60.17	0	0.00	60.30	3	21,880	0.01%
2021/12/20	2	60.30	0	0.00	59.90	2	22,127	0.01%
2021/12/17	1	60.50	10	60.40	60.50	-9	22,128	-0.04%
2021/12/16	14.4	60.09	2	60.20	60.30	12.4	22,181	0.06%
2021/12/15	2	60.00	0	0.00	59.80	2	23,144	0.01%
2021/12/14	2	60.20	4	60.20	60.20	-2	23,418	-0.01%
2021/12/13	0.3	61.10	1.2	61.03	60.70	-0.9	23,489	0.00%
2021/12/10	0	0.00	3	60.60	60.50	-3	23,478	-0.01%
2021/12/09	4.6	60.54	0	0.00	60.70	4.6	23,745	0.02%
2021/12/08	4.1	60.70	15.4	60.72	60.70	-11.3	24,282	-0.05%
2021/12/07	2.3	60.39	2	60.10	60.70	0.3	24,250	0.00%
2021/12/06	0	0.00	0.1	60.00	60.00	-0.1	24,185	0.00%
2021/12/03	3.5	59.92	5.7	60.10	59.90	-2.2	24,450	-0.01%
2021/12/02	3.1	59.40	0	0.00	59.50	3.1	24,487	0.01%
2021/12/01	0	0.00	1	59.90	59.90	-1	24,530	0.00%
2021/11/30	1	60.00	0	0.00	60.00	1	24,737	0.00%
2021/11/29	8	59.40	1	59.10	59.30	7	24,589	0.03%
2021/11/26	18.1	60.46	0	0.00	60.20	18.1	24,564	0.07%
2021/11/25	0	0.00	3	61.43	61.60	-3	24,616	-0.01%
2021/11/24	4.9	61.26	0	0.00	61.10	4.9	25,499	0.02%
2021/11/23	17.3	61.01	1.3	61.02	60.80	16	26,165	0.06%
2021/11/22	7.1	61.20	0	0.00	61.10	7.1	26,300	0.03%
2021/11/19	14.3	61.97	13	62.18	61.80	1.3	26,148	0.00%
2021/11/18	46.1	62.63	75	62.90	63.00	-28.9	26,009	-0.11%
2021/11/17	136.5	61.43	31.5	61.69	62.20	105.1	25,582	0.41%	大買/鉅額交易
2021/11/16	1	59.70	3	59.67	60.00	-2	24,753	-0.01%
2021/11/15	1.4	59.99	1	59.60	59.70	0.4	25,028	0.00%
2021/11/12	6	58.75	41	58.90	58.90	-35	25,037	-0.14%
2021/11/11	40	58.40	24	58.40	58.60	16	25,109	0.06%
2021/11/10	23	58.51	21	58.60	58.60	2	25,537	0.01%
2021/11/09	10	58.45	0	0.00	58.50	10	25,888	0.04%
2021/11/05	0	0.00	0.1	58.20	58.50	-0.1	26,758	0.00%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/03	0.1	57.60	0.9	57.66	57.60	-0.9	27,081	0.00%
2021/11/02	4.1	57.55	1	57.90	57.40	3.1	27,239	0.01%
2021/11/01	3.1	57.97	0	0.00	57.60	3.1	27,260	0.01%
2021/10/29	0.1	58.00	0	0.00	58.10	0.1	27,334	0.00%
2021/10/28	1	58.00	1	58.10	58.10	0	27,308	0.00%
2021/10/27	7.1	58.70	0	0.00	58.70	7.1	27,635	0.03%
2021/10/26	0	0.00	17	59.10	59.10	-17	27,866	-0.06%
2021/10/25	0	0.00	1	58.50	58.40	-1	28,078	0.00%
2021/10/21	20.3	58.80	1	59.00	58.70	19.3	29,638	0.07%
2021/10/20	20.1	58.50	1	58.80	58.30	19.1	30,673	0.06%
2021/10/19	4.2	58.89	4	59.20	58.40	0.2	31,486	0.00%
2021/10/18	52.4	58.81	11	58.87	58.70	41.4	32,501	0.13%
2021/10/15	1.8	57.94	19	58.11	58.30	-17.2	32,787	-0.05%
2021/10/14	1	56.60	5	56.70	56.60	-4	33,317	-0.01%
2021/10/12	3.3	55.98	0.2	56.20	56.40	3.2	34,767	0.01%
2021/10/08	3	57.07	1	57.10	57.10	2	35,161	0.01%
2021/10/07	2	57.35	1	57.40	57.10	1	35,822	0.00%
2021/10/06	4	56.60	3	56.63	57.10	1	36,388	0.00%
2021/10/05	13.1	55.98	5	55.82	56.40	8.1	37,311	0.02%
2021/10/04	5	56.74	13	56.58	56.60	-8	37,369	-0.02%
2021/10/01	16.1	56.98	1	56.90	56.90	15.1	37,567	0.04%
2021/09/30	2.1	57.95	0	0.00	57.90	2.1	37,394	0.01%
2021/09/29	17	57.66	0	0.00	58.00	17	37,382	0.05%
2021/09/28	2	58.90	10	59.00	59.00	-8	37,072	-0.02%
2021/09/27	0	0.00	7	58.30	58.70	-7	36,833	-0.02%
2021/09/24	16	57.92	0	0.00	57.80	16	36,647	0.04%
2021/09/23	4	57.45	2.3	57.33	57.50	1.7	36,726	0.00%
2021/09/22	26.5	56.69	21.6	56.86	56.80	4.9	36,863	0.01%
2021/09/17	0	0.00	1	59.30	58.90	-1	35,916	0.00%
2021/09/16	12	59.72	3	59.97	59.70	9	35,754	0.03%
2021/09/15	5	59.72	5	59.56	59.50	0	35,725	0.00%
2021/09/14	10.3	60.01	25	60.60	59.80	-14.7	36,050	-0.04%
2021/09/13	21.4	59.86	8	59.84	59.90	13.4	35,934	0.04%
2021/09/10	0	0.00	1	59.30	59.20	-1	36,179	0.00%
2021/09/09	0	0.00	5	58.40	58.70	-5	36,410	-0.01%
2021/09/08	22	58.51	6.6	58.29	58.50	15.4	36,458	0.04%
2021/09/07	0	0.00	1	59.30	59.20	-1	36,413	0.00%
2021/09/06	772	59.33	41.1	59.26	59.20	730.9	36,440	2.01%	大買/鉅額交易
2021/09/03	10	59.60	77.1	59.47	59.60	-67.1	36,509	-0.18%
2021/09/02	12	58.62	39	58.75	58.70	-27	36,261	-0.07%
2021/09/01	12	59.22	4	59.25	59.20	8	36,128	0.02%
2021/08/31	4.4	59.05	808	59.60	59.60	-803.7	35,983	-2.23%	大賣/鉅額交易
2021/08/30	853	58.99	22.8	58.74	59.50	830.2	35,573	2.33%	大買/鉅額交易
2021/08/27	48	57.57	41	57.36	57.70	7	34,791	0.02%
2021/08/26	2.1	55.80	4	55.73	56.00	-2	34,212	-0.01%
2021/08/25	1	56.00	2	55.70	56.00	-1	34,213	0.00%
2021/08/24	0.1	55.50	7	55.46	55.80	-6.9	34,194	-0.02%
2021/08/23	3	55.17	22	55.10	55.10	-19	34,292	-0.06%
2021/08/20	11	53.54	1	53.30	53.70	10	34,591	0.03%
2021/08/19	16	53.98	7	53.89	53.80	9	35,416	0.03%
2021/08/18	18	54.17	8	54.25	54.40	10	35,187	0.03%
2021/08/17	2	54.60	7	54.73	54.70	-5	35,285	-0.01%
2021/08/16	15	53.81	5	54.00	54.30	10	35,474	0.03%
2021/08/13	32	55.02	2	55.15	55.00	30	36,182	0.08%
2021/08/12	8	56.20	5	55.90	56.00	3	36,421	0.01%
2021/08/11	35.5	55.99	1	56.00	56.00	34.5	37,296	0.09%
2021/08/10	18	55.19	5.1	55.40	54.90	12.9	37,950	0.03%
2021/08/09	0	0.00	2	55.20	55.20	-2	38,888	-0.01%
2021/08/06	3	55.03	0	0.00	55.10	3	39,246	0.01%
2021/08/05	2	55.35	1	55.20	55.20	1	40,324	0.00%
2021/08/04	1.5	55.37	1	55.40	55.20	0.5	42,419	0.00%
2021/08/02	1	54.70	9	55.33	55.80	-8	45,914	-0.02%
2021/07/30	6.1	54.46	0	0.00	54.30	6.1	46,113	0.01%
2021/07/29	2	54.00	5	54.56	54.80	-3	46,829	-0.01%
2021/07/28	29	53.64	2	53.80	53.80	27	47,764	0.06%
2021/07/27	12	55.08	2	55.30	55.00	10	47,571	0.02%
2021/07/26	37	57.16	11	56.22	56.20	26	48,078	0.05%
2021/07/23	20	60.16	932	60.11	60.30	-912	47,224	-1.93%	大賣/鉅額交易
2021/07/22	10	60.20	680	60.10	60.10	-670	46,760	-1.43%	大賣/鉅額交易
2021/07/21	14	58.37	2	58.20	58.30	12	46,106	0.03%
2021/07/20	14	57.96	3	58.37	57.90	11	46,010	0.02%
2021/07/19	36	60.49	33	59.74	59.70	3	45,057	0.01%
2021/07/16	1,524	59.70	46.9	59.55	59.80	1,477.1	44,842	3.29%	大買/鉅額交易
2021/07/15	7	57.89	21	57.91	58.10	-14	44,376	-0.03%
2021/07/14	15	57.00	29	56.91	57.00	-14	44,314	-0.03%
2021/07/13	33	56.50	112.2	56.71	56.10	-79.2	44,523	-0.18%	大賣/
2021/07/12	53	56.58	101	56.07	55.70	-48	44,050	-0.11%	大賣/
2021/07/09	11	53.79	0	0.00	53.80	11	43,356	0.03%
2021/07/08	62	54.55	1	54.20	54.40	61	43,206	0.14%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	0	0.00	12	54.30	54.10	-12	43,898	-0.03%
2021/07/05	5	54.10	3.5	54.21	54.20	1.5	44,023	0.00%
2021/07/02	2	54.10	2	54.10	53.90	0	44,053	0.00%
2021/07/01	10	54.10	10	54.20	53.90	0	44,129	0.00%
2021/06/30	0	0.00	54	53.90	53.90	-54	44,225	-0.12%
2021/06/29	2	53.50	0	0.00	53.70	2	44,258	0.00%
2021/06/28	0	0.00	4	54.30	54.30	-4	44,316	-0.01%
2021/06/25	1	54.40	12	54.28	54.30	-11	44,617	-0.02%
2021/06/23	8	53.61	23	53.54	54.10	-15	45,398	-0.03%
2021/06/22	5	52.46	5	52.66	52.60	0	45,248	0.00%
2021/06/21	33	52.30	0	0.00	52.00	33	45,507	0.07%
2021/06/18	1	53.50	0	0.00	53.60	1	45,701	0.00%
2021/06/16	5	54.18	1	54.00	54.30	4	46,507	0.01%
2021/06/15	0	0.00	3	54.30	54.30	-3	46,545	-0.01%
2021/06/11	5	54.70	3	54.90	54.50	2	46,897	0.00%
2021/06/10	1	54.60	1	54.70	54.70	0	46,959	0.00%
2021/06/09	9	54.00	1	54.00	54.30	8	47,718	0.02%
2021/06/08	2	54.70	1.3	54.78	54.80	0.7	48,075	0.00%
2021/06/04	4	55.00	13	55.19	55.00	-9	50,528	-0.02%
2021/06/03	0	0.00	13	56.57	55.80	-13	51,515	-0.03%
2021/06/02	0	0.00	44	56.23	56.30	-44	51,779	-0.08%
2021/06/01	0	0.00	4	55.60	55.80	-4	51,618	-0.01%
2021/05/31	25	55.76	12.5	55.77	55.90	12.5	51,771	0.02%
2021/05/28	8	54.54	14	54.91	55.50	-6	51,748	-0.01%
2021/05/27	4	53.30	11.1	53.23	54.40	-7.1	51,388	-0.01%
2021/05/26	10	54.00	18	54.33	54.40	-8	51,390	-0.02%
2021/05/25	6	54.30	27	54.21	54.30	-21	52,113	-0.04%
2021/05/24	24	53.77	11	53.85	53.90	13	52,112	0.02%
2021/05/21	5	54.04	27	54.90	54.20	-22	52,164	-0.04%
2021/05/20	35	53.91	55.3	53.73	53.30	-20.3	51,138	-0.04%
2021/05/19	43	54.20	1,588	53.91	54.30	-1,545	50,805	-3.04%	大賣/鉅額交易
2021/05/18	1,532	52.85	86	53.04	53.50	1,446	50,042	2.89%	大買/鉅額交易
2021/05/17	22	49.05	113.2	48.73	48.65	-91.2	49,415	-0.18%	大賣/
2021/05/14	40	52.06	3.6	52.04	51.50	36.4	48,429	0.08%
2021/05/13	24	50.87	19	51.12	51.10	5	47,837	0.01%
2021/05/12	13	53.13	144.5	52.52	52.30	-131.5	46,707	-0.28%	大賣/鉅額交易
2021/05/11	14.8	57.49	1,331.2	56.22	56.60	-1,316.5	44,799	-2.94%	大賣/鉅額交易
2021/05/10	52	57.05	132.9	57.57	58.20	-80.9	42,722	-0.19%	大賣/
2021/05/07	31	54.90	379	55.09	55.10	-348	41,585	-0.84%	大賣/鉅額交易
2021/05/06	60.5	54.93	59	54.31	54.40	1.5	41,421	0.00%
2021/05/05	1,331.2	53.55	358.8	54.29	53.60	972.4	40,596	2.40%	大買/大賣/鉅額交易
2021/05/04	12	51.99	2,279.3	51.03	51.70	-2,267.3	39,590	-5.73%	大賣/鉅額交易
2021/05/03	66.4	53.40	85.4	53.39	52.60	-19	38,914	-0.05%
2021/04/29	22	52.50	14.5	52.76	52.30	7.5	38,083	0.02%
2021/04/28	38	53.57	70.1	53.15	53.00	-32.1	37,858	-0.08%
2021/04/27	1,302	52.57	22	52.72	52.90	1,280	37,854	3.38%	大買/鉅額交易
2021/04/26	985.4	52.23	33	52.00	52.10	952.4	37,332	2.55%	大買/鉅額交易
2021/04/23	6	50.53	21.5	50.88	50.90	-15.5	37,028	-0.04%
2021/04/22	15	50.97	4	50.83	50.70	11	37,188	0.03%
2021/04/21	12	50.69	723.7	50.41	50.90	-711.7	36,739	-1.94%	大賣/鉅額交易
2021/04/20	16.2	51.15	2,537	50.99	51.40	-2,520.8	36,446	-6.92%	大賣/鉅額交易
2021/04/19	70	50.83	129.9	51.29	51.60	-59.9	36,139	-0.17%	大賣/
2021/04/16	62.4	49.46	4	49.54	49.85	58.4	35,728	0.16%
2021/04/15	3,270	49.50	59.2	49.52	49.80	3,210.8	36,111	8.89%	大買/鉅額交易
2021/04/14	5	48.64	156	48.60	48.55	-151	35,836	-0.42%	大賣/鉅額交易
2021/04/13	37	49.58	48.1	49.31	49.00	-11.1	35,813	-0.03%
2021/04/12	110	48.65	80	48.71	48.80	30	35,490	0.08%	大買/
2021/04/09	274	47.20	2	47.15	47.25	272	34,922	0.78%	大買/鉅額交易
2021/04/08	7	47.61	25.3	47.68	47.65	-18.3	34,974	-0.05%
2021/04/07	1	47.65	0	0.00	48.00	1	35,423	0.00%
2021/04/06	2	47.95	10	48.12	48.00	-8	35,289	-0.02%
2021/04/01	5	47.95	24	48.16	47.95	-19	35,054	-0.05%
2021/03/31	46	48.13	904	48.01	47.95	-858	34,785	-2.47%	大賣/鉅額交易
2021/03/30	2	47.95	1.4	47.90	48.00	0.6	34,421	0.00%
2021/03/29	20	47.99	899	47.88	48.00	-879	34,025	-2.58%	大賣/鉅額交易
2021/03/26	41	47.17	715	47.51	47.60	-674	33,554	-2.01%	大賣/鉅額交易
2021/03/25	1,500	47.00	16	46.80	46.85	1,484	32,936	4.51%	大買/鉅額交易
2021/03/24	37	46.40	8	46.45	46.50	29	32,734	0.09%
2021/03/23	83	46.64	104.2	46.70	46.80	-21.2	32,299	-0.07%	大賣/
2021/03/22	10	45.24	1.3	45.23	45.60	8.7	31,355	0.03%
2021/03/19	15	44.75	5	45.00	44.60	10	31,210	0.03%
2021/03/18	985	45.49	3	45.45	45.45	982	30,492	3.22%	大買/鉅額交易
2021/03/17	8	45.81	13	45.73	45.80	-5	30,786	-0.02%
2021/03/16	128.1	46.49	22	46.45	46.45	106.1	30,652	0.35%	大買/鉅額交易
2021/03/15	65	46.49	2,028.3	46.75	46.70	-1,963.3	30,476	-6.44%	大賣/鉅額交易
2021/03/12	1	45.80	16	45.70	45.90	-15	29,745	-0.05%
2021/03/11	92.7	45.61	115.2	46.11	45.75	-22.5	29,369	-0.08%	大賣/
2021/03/10	11	44.42	54	44.47	44.55	-43	27,637	-0.16%
2021/03/09	869.6	44.09	95.1	43.98	44.30	774.5	27,111	2.86%	大買/鉅額交易
2021/03/08	20	42.75	2	43.10	42.90	18	26,040	0.07%
2021/03/05	7	42.35	2	42.40	42.55	5	25,732	0.02%
2021/03/04	12	42.13	20	42.44	42.35	-8	26,329	-0.03%
2021/03/03	5	42.67	13	42.58	42.55	-8	26,140	-0.03%
2021/03/02	5	42.32	2.2	42.22	41.90	2.8	25,848	0.01%
2021/02/26	16	42.38	6	42.75	41.95	10	25,574	0.04%
2021/02/25	14	43.55	40	43.38	43.60	-26	24,484	-0.11%
2021/02/24	0	0.00	52	42.96	42.65	-52	23,685	-0.22%
2021/02/23	22	42.50	79	42.35	42.70	-57	23,411	-0.24%
2021/02/22	1	42.30	0	0.00	42.05	1	23,044	0.00%
2021/02/19	32	41.77	0	0.00	41.85	32	23,212	0.14%
2021/02/18	1	42.30	14	42.11	42.20	-13	23,510	-0.06%
2021/02/17	8	41.70	20	41.73	41.95	-12	23,256	-0.05%
2021/02/05	0	0.00	1	40.75	40.60	-1	22,569	0.00%
2021/02/04	3	40.30	20	40.55	40.70	-17	22,690	-0.07%
2021/02/03	3	40.15	17	40.35	40.30	-14	23,248	-0.06%
2021/02/02	11	40.20	0	0.00	40.30	11	23,781	0.05%
2021/02/01	11	40.00	0	0.00	39.90	11	23,619	0.05%
2021/01/29	4	39.98	1	39.95	39.90	3	23,454	0.01%
2021/01/28	21	40.24	11	40.21	40.10	10	23,051	0.04%
2021/01/27	0	0.00	4	40.75	40.50	-4	22,758	-0.02%
2021/01/26	15	40.62	0	0.00	40.50	15	22,636	0.07%
2021/01/25	44	40.97	1	41.05	41.00	43	22,281	0.19%
2021/01/22	7	40.66	0	0.00	40.55	7	22,278	0.03%
2021/01/21	5	40.90	1.4	40.65	40.65	3.6	22,163	0.02%
2021/01/20	1	41.05	4	40.81	40.65	-3	22,023	-0.01%
2021/01/19	5	41.50	10	41.40	41.35	-5	21,456	-0.02%
2021/01/18	46	41.22	23	41.20	41.20	23	21,418	0.11%
2021/01/15	156	42.52	22	41.95	41.80	134	21,144	0.63%	大買/鉅額交易
2021/01/14	3	42.30	43.1	42.30	42.50	-40.1	20,941	-0.19%
2021/01/13	3	42.38	13	42.45	42.40	-10	20,773	-0.05%
2021/01/12	14.6	42.35	1	42.90	42.30	13.6	20,539	0.07%
2021/01/11	43.3	42.67	2	42.85	42.60	41.3	20,111	0.21%
2021/01/08	16	42.76	34	42.54	42.85	-18	19,630	-0.09%
2021/01/07	21	41.72	7	41.90	41.90	14	19,033	0.07%
2021/01/06	5	41.72	0	0.00	41.55	5	18,772	0.03%
2021/01/05	0	0.00	15	42.00	42.10	-15	18,538	-0.08%
2021/01/04	8	41.94	0	0.00	42.05	8	18,450	0.04%
2020/12/31	21.9	42.20	74	42.33	42.25	-52.1	18,361	-0.28%
2020/12/30	21	41.91	10.2	42.02	42.20	10.8	18,042	0.06%
2020/12/29	0	0.00	3.2	41.34	41.35	-3.2	17,439	-0.02%
2020/12/28	2.2	41.18	1	41.25	41.30	1.2	17,426	0.01%
2020/12/25	13	41.08	0	0.00	41.15	13	17,445	0.07%
2020/12/24	0	0.00	2	41.20	41.00	-2	17,480	-0.01%
2020/12/22	1	41.30	2	41.30	41.05	-1	17,563	-0.01%
2020/12/21	6	41.28	5.5	41.31	41.55	0.5	17,838	0.00%
2020/12/18	0	0.00	2	41.05	41.20	-2	17,909	-0.01%
2020/12/16	1	41.40	0	0.00	41.55	1	18,034	0.01%
2020/12/15	12	41.42	0.1	41.10	41.10	11.9	18,107	0.07%
2020/12/14	31.9	41.99	3	41.72	41.80	28.9	18,052	0.16%
2020/12/11	10	41.91	8.1	41.87	41.95	1.9	17,874	0.01%
2020/12/10	0	0.00	7.7	41.31	41.45	-7.7	17,252	-0.04%
2020/12/09	0	0.00	2	40.78	41.00	-2	16,918	-0.01%
2020/12/08	7	40.49	9.2	40.42	40.95	-2.2	16,800	-0.01%
2020/12/07	18	40.63	4	40.83	40.95	14	16,625	0.08%
2020/12/04	21	40.43	2	40.30	40.75	19	16,401	0.12%
2020/12/03	13	40.37	10.9	40.32	40.30	2.1	16,082	0.01%
2020/12/02	2	40.50	1	40.45	40.50	1	15,847	0.01%
2020/12/01	14	40.56	3	40.53	40.70	11	15,754	0.07%
2020/11/30	13	40.95	0	0.00	40.40	13	15,706	0.08%
2020/11/27	5.1	41.35	41	41.50	41.35	-35.9	15,118	-0.24%
2020/11/26	11	41.44	0	0.00	41.50	11	15,129	0.07%
2020/11/25	232	41.51	41	41.75	41.45	191	15,243	1.25%	大買/鉅額交易
2020/11/24	440.4	41.55	0	0.00	41.50	440.4	15,216	2.89%	大買/鉅額交易
2020/11/23	260.9	41.60	64.3	41.69	41.70	196.6	15,219	1.29%	大買/鉅額交易
2020/11/20	607	41.10	167	41.08	41.30	440	15,158	2.90%	大買/大賣/鉅額交易
2020/11/19	1	41.55	8	41.54	41.50	-7	15,078	-0.05%
2020/11/18	6.9	41.66	12	41.78	41.80	-5.1	14,889	-0.03%
2020/11/17	3	41.37	22	41.41	41.50	-19	14,523	-0.13%
2020/11/16	2	40.80	1	40.80	40.95	1	14,234	0.01%
2020/11/13	1	40.45	0	0.00	40.55	1	14,240	0.01%
2020/11/12	12.1	40.77	6	40.72	40.55	6.1	14,160	0.04%
2020/11/11	1.1	41.14	13.9	41.08	41.25	-12.8	13,958	-0.09%
2020/11/10	0	0.00	119	40.26	40.40	-119	13,287	-0.90%	大賣/鉅額交易
2020/11/09	0	0.00	6	39.52	39.60	-6	12,736	-0.05%
2020/11/06	0	0.00	17	39.17	39.30	-17	12,766	-0.13%
2020/11/04	1	38.55	6	39.03	39.15	-5	13,025	-0.04%
2020/11/03	1	38.85	1	38.90	38.90	0	12,916	0.00%
2020/11/02	6.1	38.40	0	0.00	38.65	6.1	12,939	0.05%
2020/10/30	1	38.50	1	38.45	38.40	0	12,953	0.00%
2020/10/29	32	38.25	0	0.00	38.15	32	12,795	0.25%
2020/10/28	5	38.43	5	38.45	38.60	0	12,906	0.00%
2020/10/27	2	38.60	14	38.70	38.60	-12	13,093	-0.09%
2020/10/26	10	38.95	3	38.85	38.95	7	13,285	0.05%
2020/10/23	2	38.58	0	0.00	38.60	2	13,364	0.01%
2020/10/22	1	38.50	0	0.00	38.50	1	13,557	0.01%
2020/10/21	1	38.40	1	38.50	38.40	0	13,560	0.00%
2020/10/20	1	38.45	0	0.00	38.45	1	13,633	0.01%
2020/10/19	1	38.40	5	38.40	38.40	-4	13,674	-0.03%
2020/10/16	8	38.27	0	0.00	38.15	8	13,761	0.06%
2020/10/15	32	38.34	1	38.20	38.20	31	13,918	0.22%
2020/10/14	4	38.61	1	38.80	38.60	3	13,826	0.02%
2020/10/13	10	38.45	0	0.00	38.45	10	13,800	0.07%
2020/10/12	13	38.47	0	0.00	38.60	13	13,841	0.09%
2020/10/08	1	38.45	0	0.00	38.45	1	13,875	0.01%
2020/10/07	23	38.65	0	0.00	38.60	23	13,829	0.17%
2020/10/06	3	38.62	0	0.00	38.65	3	13,931	0.02%
2020/10/05	1	38.45	12	38.55	38.45	-11	14,007	-0.08%
2020/09/30	11	38.60	0	0.00	38.60	11	14,128	0.08%
2020/09/29	1	38.70	0	0.00	38.70	1	14,196	0.01%
2020/09/28	9	38.33	1	38.40	38.55	8	14,372	0.06%
2020/09/25	4	38.11	1	38.20	38.10	3	14,579	0.02%
2020/09/24	17	38.16	11	38.05	38.00	6	14,574	0.04%
2020/09/23	3	38.77	0	0.00	39.00	3	14,327	0.02%
2020/09/22	6	38.90	2	38.95	39.00	4	14,432	0.03%
2020/09/21	9	39.33	0	0.00	39.10	9	14,877	0.06%
2020/09/18	18	39.58	0	0.00	39.50	18	14,881	0.12%
2020/09/17	21	39.86	2	39.83	39.65	19	14,810	0.13%
2020/09/16	1	40.00	0	0.00	40.20	1	14,831	0.01%
2020/09/15	0	0.00	7	40.00	40.10	-7	14,830	-0.05%
2020/09/14	0	0.00	1	39.90	40.10	-1	14,989	-0.01%
2020/09/11	4	39.86	2	39.85	39.90	2	15,115	0.01%
2020/09/10	6	39.57	0	0.00	39.75	6	15,285	0.04%
2020/09/09	2	39.33	5	39.40	39.45	-3	15,487	-0.02%
2020/09/08	3	39.40	2	39.40	39.55	1	15,642	0.01%
2020/09/07	8	39.41	0	0.00	39.35	8	15,853	0.05%
2020/09/04	7	39.49	0	0.00	39.45	7	16,308	0.04%
2020/09/03	2	39.70	0	0.00	39.85	2	16,380	0.01%
2020/09/02	5	39.54	3	39.80	39.55	2	16,465	0.01%
2020/09/01	6	39.73	0	0.00	39.85	6	16,564	0.04%
2020/08/31	14	39.81	3	39.95	39.85	11	16,599	0.07%
2020/08/27	15	40.13	5	40.10	40.00	10	17,168	0.06%
2020/08/26	6	40.37	0	0.00	40.55	6	17,279	0.03%
2020/08/25	0	0.00	12.1	40.44	40.50	-12.1	17,329	-0.07%
2020/08/21	4	39.88	0	0.00	39.85	4	17,819	0.02%
2020/08/20	6.1	39.85	9	39.80	39.80	-2.9	17,855	-0.02%
2020/08/19	4	40.93	3	40.82	40.55	1	17,898	0.01%
2020/08/18	0	0.00	3	40.47	40.60	-3	17,722	-0.02%
2020/08/17	0.3	40.60	1	40.70	40.70	-0.7	17,842	0.00%
2020/08/14	0	0.00	5	40.30	40.30	-5	17,866	-0.03%
2020/08/13	0	0.00	3	40.65	40.70	-3	17,963	-0.02%
2020/08/12	0	0.00	3	40.28	40.45	-3	17,944	-0.02%
2020/08/11	0	40.00	1	40.00	39.95	-1	17,791	-0.01%
2020/08/10	0	0.00	2	40.33	40.45	-2	17,663	-0.01%
2020/08/07	3	39.87	1	40.00	39.85	2	17,607	0.01%
2020/08/06	0	0.00	9.1	40.24	40.20	-9.1	17,597	-0.05%
2020/08/05	1	39.90	0	0.00	39.85	1	17,608	0.01%
2020/08/04	2	39.65	5	39.70	39.80	-3	17,688	-0.02%
2020/08/03	8	39.29	1	39.50	39.25	7	17,735	0.04%
2020/07/31	2	39.60	1	39.60	39.60	1	17,563	0.01%
2020/07/30	9	39.90	1	40.15	40.10	8	17,425	0.05%
2020/07/29	2.1	40.10	9	39.95	40.10	-6.9	17,321	-0.04%
2020/07/28	12.7	39.83	0	0.00	39.65	12.7	17,566	0.07%
2020/07/27	2	39.88	0.2	39.90	39.75	1.8	17,939	0.01%
2020/07/24	13	40.15	0	0.00	40.10	13	18,009	0.07%
2020/07/23	6.2	40.39	13	40.41	40.35	-6.8	17,974	-0.04%
2020/07/22	0.5	40.60	11	40.55	40.65	-10.5	18,028	-0.06%
2020/07/20	0	0.00	2	40.60	40.40	-2	17,759	-0.01%
2020/07/17	5	40.55	11	40.55	40.50	-6	17,823	-0.03%
2020/07/16	0	0.00	1	40.80	40.55	-1	17,975	-0.01%
2020/07/15	1	40.70	0	0.00	40.65	1	17,924	0.01%
2020/07/14	0	0.00	2	40.70	40.70	-2	18,075	-0.01%
2020/07/13	2	40.80	11	40.77	40.95	-9	18,211	-0.05%
2020/07/10	17	40.31	0	0.00	40.25	17	18,277	0.09%
2020/07/09	50	40.78	82	41.09	40.60	-32	18,417	-0.17%
2020/07/08	0	0.00	8.8	40.95	40.95	-8.8	18,388	-0.05%
2020/07/07	10	40.95	1	40.95	40.95	9	18,681	0.05%
2020/07/06	0	0.00	13	41.12	41.25	-13	18,613	-0.07%
2020/07/03	0	0.00	15	40.53	40.75	-15	18,579	-0.08%
2020/07/02	2	40.40	0	0.00	40.30	2	18,729	0.01%
2020/07/01	2	40.35	15	40.28	40.35	-13	18,993	-0.07%
2020/06/30	11	41.90	65	41.89	41.85	-54	18,782	-0.29%
2020/06/29	10	41.90	18	41.90	41.90	-8	18,456	-0.04%
2020/06/24	2	42.25	18	42.31	42.20	-16	18,341	-0.09%
2020/06/23	0	0.00	35	42.24	42.30	-35	18,481	-0.19%
2020/06/22	0	0.00	1	42.00	42.10	-1	18,405	-0.01%
2020/06/19	0	0.00	1	42.00	42.10	-1	18,574	-0.01%
2020/06/18	5	42.10	1	42.20	42.15	4	18,626	0.02%
2020/06/17	5	42.00	16	42.08	42.20	-11	18,642	-0.06%
2020/06/16	3	41.70	7	41.99	41.90	-4	19,027	-0.02%
2020/06/15	26	41.23	12	41.25	40.90	14	19,490	0.07%
2020/06/12	8	40.71	5.1	40.54	40.70	2.9	19,726	0.01%
2020/06/11	5	41.40	3.2	41.62	41.00	1.8	20,145	0.01%
2020/06/10	0	0.00	5	42.41	42.35	-5	20,108	-0.02%
2020/06/09	23	41.91	11.1	41.99	42.00	11.9	20,714	0.06%
2020/06/08	0	0.00	8	41.78	41.90	-8	21,246	-0.04%
2020/06/05	0	0.00	6	41.51	41.60	-6	21,311	-0.03%
2020/06/04	1	41.40	17	41.47	41.55	-16	21,536	-0.07%
2020/06/03	4	40.89	31	41.08	41.40	-27	21,897	-0.12%
2020/06/02	0	0.00	1	40.35	40.35	-1	21,748	0.00%
2020/06/01	1	40.35	16	40.30	40.25	-15	21,626	-0.07%
2020/05/29	1	39.85	2	39.98	40.05	-1	21,638	0.00%
2020/05/28	21	40.02	2	39.80	39.50	19	21,492	0.09%
2020/05/27	6	40.05	63	40.01	40.15	-57	21,928	-0.26%
2020/05/26	0	0.00	8	39.99	39.90	-8	22,372	-0.04%
2020/05/25	1	39.20	61	39.17	39.15	-60	22,190	-0.27%
2020/05/22	25	39.51	1.2	39.28	39.25	23.8	22,264	0.11%
2020/05/21	2	39.80	10	39.85	39.95	-8	22,347	-0.04%
2020/05/20	3.6	39.65	3	39.63	39.65	0.6	22,296	0.00%
2020/05/19	0	0.00	4	39.53	39.45	-4	22,238	-0.02%
2020/05/18	3	39.05	3	39.03	39.00	0	22,156	0.00%
2020/05/15	0.7	39.25	2	39.05	39.05	-1.3	22,160	-0.01%
2020/05/14	8	39.31	1	39.15	39.15	7	22,118	0.03%
2020/05/13	1	39.40	1	39.55	39.55	0	22,045	0.00%
2020/05/12	2	39.45	13	39.57	39.60	-11	22,039	-0.05%
2020/05/11	27	39.81	12	39.79	39.60	15	22,106	0.07%
2020/05/08	25	39.25	7	39.31	39.25	18	22,176	0.08%
2020/05/07	25	38.89	6	39.10	38.85	19	22,167	0.09%
2020/05/06	31	38.87	1	38.80	38.80	30	22,195	0.14%
2020/05/05	1	38.85	3	38.97	38.90	-2	22,223	-0.01%
2020/05/04	16	38.80	6	38.84	38.80	10	22,279	0.04%
2020/04/30	7	39.62	71	39.71	39.90	-64	22,046	-0.29%
2020/04/29	8	38.48	12	38.67	38.45	-4	21,797	-0.02%
2020/04/28	5.7	37.96	5	38.05	38.00	0.7	21,841	0.00%
2020/04/27	10	38.00	13	37.67	38.00	-3	22,663	-0.01%
2020/04/24	2	37.10	0	0.00	37.05	2	22,655	0.01%
2020/04/23	2	37.28	0	0.00	37.25	2	22,786	0.01%
2020/04/22	2	36.90	3	36.75	37.20	-1	22,804	0.00%
2020/04/21	18	37.33	3	37.00	37.00	15	22,784	0.07%
2020/04/20	0	0.00	4	38.08	38.00	-4	22,772	-0.02%
2020/04/17	9.9	38.20	43	38.53	38.20	-33.1	23,025	-0.14%
2020/04/16	7	37.74	2	37.70	37.80	5	22,915	0.02%
2020/04/15	9	38.21	4	38.23	38.30	5	22,791	0.02%
2020/04/14	10	37.85	3	37.90	38.00	7	22,766	0.03%
2020/04/13	15	37.47	4	37.55	37.40	11	22,579	0.05%
2020/04/10	43	37.63	7	37.46	37.80	36	22,597	0.16%
2020/04/09	3	36.17	5	36.10	36.20	-2	22,305	-0.01%
2020/04/08	60	35.75	9	35.67	35.75	51	22,189	0.23%
2020/04/07	3	35.18	1	35.55	35.35	2	21,984	0.01%
2020/04/06	3	35.05	3	35.43	35.05	0	21,787	0.00%
2020/04/01	5	35.35	8	35.43	35.25	-3	21,471	-0.01%
2020/03/31	7	35.55	3	35.65	35.30	4	21,392	0.02%
2020/03/30	1	35.80	10	35.70	35.80	-9	21,116	-0.04%
2020/03/27	40	35.84	12	35.76	35.80	28	20,967	0.13%
2020/03/26	3	35.28	1	35.30	35.25	2	20,711	0.01%
2020/03/25	7	35.42	12	35.50	35.30	-5	20,728	-0.02%
2020/03/24	7	34.95	22	35.23	34.65	-15	20,552	-0.07%
2020/03/23	6	34.36	12	34.43	34.15	-6	20,477	-0.03%
2020/03/20	9	35.22	42.4	35.07	35.10	-33.4	20,413	-0.16%
2020/03/19	10	33.89	107	33.99	34.00	-97	19,997	-0.49%	大賣/
2020/03/18	7	34.83	13	35.03	34.65	-6	19,782	-0.03%
2020/03/17	15	35.04	48	34.97	35.00	-33	19,559	-0.17%
2020/03/16	101	36.14	0	0.00	35.80	101	19,289	0.52%	大買/鉅額交易
2020/03/13	23	35.76	16	35.98	37.00	7	18,926	0.04%
2020/03/12	27	37.88	3	37.65	37.50	24	18,171	0.13%
2020/03/11	21	39.00	3	39.02	38.60	18	17,595	0.10%
2020/03/10	9	38.99	8	38.83	39.00	1	17,509	0.01%
2020/03/09	29	38.64	22	38.50	38.55	7	17,666	0.04%
2020/03/06	36	39.56	1	39.55	39.50	35	16,962	0.21%
2020/03/05	4	40.11	33	40.15	40.15	-29	16,604	-0.17%
2020/03/04	10	39.75	5	39.85	39.75	5	16,734	0.03%
2020/03/03	49	39.86	1	40.00	39.80	48	16,625	0.29%
2020/03/02	82	39.37	0	0.00	39.50	82	16,401	0.50%
2020/02/27	128	40.25	0	0.00	40.05	128	16,358	0.78%	大買/鉅額交易
2020/02/26	6	40.44	7	40.44	40.65	-1	15,944	-0.01%
2020/02/25	48	40.74	0	0.00	40.70	48	15,823	0.30%
2020/02/24	9	40.97	0	0.00	40.85	9	15,822	0.06%
2020/02/21	3	41.37	10	41.35	41.30	-7	15,705	-0.04%
2020/02/19	0	0.00	16	41.70	41.75	-16	15,831	-0.10%
2020/02/18	3	41.33	0	0.00	41.50	3	15,879	0.02%
2020/02/17	1	41.40	20	41.43	41.40	-19	15,918	-0.12%
2020/02/14	12	41.60	5	41.60	41.65	7	15,980	0.04%
2020/02/13	1	41.70	1	41.65	41.60	0	16,248	0.00%
2020/02/12	2	41.90	14	41.99	41.80	-12	16,482	-0.07%
2020/02/11	1	41.55	3	41.52	41.65	-2	16,604	-0.01%
2020/02/10	2	40.85	0	0.00	40.90	2	17,085	0.01%
2020/02/07	2	41.10	1	41.05	41.05	1	18,245	0.01%
2020/02/06	1	41.40	24	41.43	41.50	-23	18,469	-0.12%
2020/02/05	6	40.90	6	40.91	40.95	0	18,523	0.00%
2020/02/04	22	40.56	0	0.00	40.70	22	18,629	0.12%
2020/02/03	7	40.05	4	40.10	40.20	3	18,821	0.02%
2020/01/31	19	40.87	0	0.00	40.65	19	18,706	0.10%
2020/01/30	37	40.96	11.3	41.46	40.60	25.7	18,516	0.14%
2020/01/20	2	43.05	20	43.08	43.10	-18	17,715	-0.10%
2020/01/17	1	43.05	3	43.03	43.10	-2	17,677	-0.01%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	2	42.85	42.90	-2	17,693	-0.01%
2020/01/14	0	0.00	9	42.98	42.85	-9	17,768	-0.05%
2020/01/13	3	42.78	19.1	42.81	42.85	-16.1	17,602	-0.09%
2020/01/10	23	42.05	0	42.05	42.05	23	17,528	0.13%
2020/01/09	11	41.98	1	42.00	42.00	10	17,525	0.06%
2020/01/08	9	41.85	0	0.00	41.80	9	17,684	0.05%
2020/01/07	16	42.23	0	0.00	42.20	16	17,626	0.09%
2020/01/06	10	42.35	0	0.00	42.25	10	17,702	0.06%
2020/01/03	10	42.73	7	42.76	42.80	3	17,577	0.02%
2020/01/02	0	0.00	15	42.60	42.55	-15	17,567	-0.09%
2019/12/31	2	42.60	0	0.00	42.55	2	17,551	0.01%
2019/12/30	2	42.63	1	42.60	42.70	1	17,595	0.01%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/24	0.3	42.70	7	42.70	42.65	-6.7	17,858	-0.04%
2019/12/20	1	42.70	1.1	42.80	42.80	-0.1	17,985	0.00%
2019/12/19	5	42.72	1	42.75	42.70	4	17,911	0.02%
2019/12/18	1.1	42.77	1	43.00	43.00	0.1	17,810	0.00%
2019/12/17	7	42.72	1.2	42.81	42.95	5.8	17,822	0.03%
2019/12/16	57	42.81	20	43.00	42.90	37	17,741	0.21%
2019/12/13	11	42.90	10	42.87	42.90	1	17,562	0.01%
2019/12/12	7.6	42.52	20	42.53	42.45	-12.4	17,156	-0.07%
2019/12/11	1.2	42.39	16.9	42.26	42.40	-15.7	16,948	-0.09%
2019/12/10	8.9	41.50	4	41.60	41.70	4.9	16,686	0.03%
2019/12/09	0	0.00	4	41.28	41.30	-4	16,725	-0.02%
2019/12/06	11.5	41.26	71	41.20	41.25	-59.5	16,803	-0.35%
2019/12/05	4.6	41.45	6.5	41.48	41.50	-1.9	16,719	-0.01%
2019/12/04	10	41.25	34.9	41.31	41.30	-24.9	16,638	-0.15%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	7	41.67	2	41.70	41.65	5	16,325	0.03%
2019/11/29	16	41.76	0	0.00	41.70	16	16,305	0.10%
2019/11/28	3	42.35	6	42.39	42.35	-3	16,108	-0.02%
2019/11/27	0	0.00	2	42.25	42.30	-2	16,237	-0.01%
2019/11/26	2	42.20	5	42.38	42.00	-3	16,257	-0.02%
2019/11/25	2.2	42.50	1	42.50	42.50	1.2	15,681	0.01%
2019/11/22	4	42.03	8	42.05	42.40	-4	15,745	-0.03%
2019/11/21	5	42.05	1	42.05	42.05	4	15,785	0.03%
2019/11/20	1	42.30	3	42.33	42.30	-2	15,725	-0.01%
2019/11/19	5	42.45	11	42.70	42.70	-6	15,676	-0.04%
2019/11/18	0	0.00	2	42.70	42.75	-2	15,622	-0.01%
2019/11/15	1	42.55	15	42.55	42.55	-14	15,615	-0.09%
2019/11/14	10	42.18	1	42.15	42.15	9	15,650	0.06%
2019/11/13	1	42.35	1	42.35	42.35	0	16,314	0.00%
2019/11/12	2	43.00	39	42.87	42.80	-37	16,422	-0.23%
2019/11/11	72	42.61	38.1	42.47	42.25	33.9	16,218	0.21%
2019/11/08	5	42.70	11.5	42.61	42.70	-6.5	16,126	-0.04%
2019/11/07	27	43.13	75	43.34	42.90	-48	15,987	-0.30%
2019/11/06	16	42.30	107	42.73	43.00	-91	15,346	-0.59%	大賣/
2019/11/05	41	41.18	12	41.33	41.45	29	14,376	0.20%
2019/11/04	11	40.27	5	40.89	40.95	6	14,252	0.04%
2019/11/01	11	40.22	0	0.00	40.10	11	14,271	0.08%
2019/10/31	15	40.70	4	40.75	40.30	11	14,303	0.08%
2019/10/30	72	40.90	1	40.85	40.85	71	14,093	0.50%
2019/10/29	1	41.05	1.7	41.15	41.15	-0.7	14,014	-0.01%
2019/10/28	10	41.03	1	41.00	41.00	9	13,915	0.06%
2019/10/25	1.9	41.13	1	41.00	41.00	0.9	13,828	0.01%
2019/10/24	5	41.00	1	41.15	41.15	4	13,751	0.03%
2019/10/23	15	41.00	1	40.95	40.95	14	13,685	0.10%
2019/10/22	0	0.00	3	41.50	41.50	-3	13,627	-0.02%
2019/10/21	0	0.00	2	41.30	41.30	-2	13,518	-0.01%
2019/10/18	6	41.11	3	41.23	41.30	3	13,581	0.02%
2019/10/17	1	41.05	21	41.14	41.30	-20	13,439	-0.15%
2019/10/16	12	41.08	34	40.99	41.10	-22	13,435	-0.16%
2019/10/15	4	40.66	1	40.65	40.55	3	13,414	0.02%
2019/10/14	6	40.68	1	40.65	40.65	5	13,459	0.04%
2019/10/09	6	40.54	0	0.00	40.55	6	13,440	0.04%
2019/10/08	5	40.60	22	40.71	40.50	-17	13,540	-0.13%
2019/10/07	1	40.40	11.1	40.60	40.40	-10.1	13,502	-0.07%
2019/10/04	6	40.48	11	40.52	40.60	-5	13,625	-0.04%
2019/10/03	18	40.35	0	0.00	40.30	18	13,615	0.13%
2019/10/02	6	40.92	2	40.95	40.90	4	13,633	0.03%
2019/10/01	1	41.10	2	41.35	41.25	-1	13,634	-0.01%
2019/09/27	6	41.11	1	40.90	40.90	5	13,616	0.04%
2019/09/26	1	41.30	6	41.58	41.20	-5	13,673	-0.04%
2019/09/25	0	0.00	1	41.45	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	3	41.57	41.60	-3	14,042	-0.02%
2019/09/23	0	0.00	2	41.15	41.15	-2	14,358	-0.01%
2019/09/20	0	0.00	3	41.78	41.55	-3	14,704	-0.02%
2019/09/19	3	41.80	4	41.79	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	4	41.71	41.75	-4	14,537	-0.03%
2019/09/17	0	0.00	4	41.55	41.65	-4	14,537	-0.03%
2019/09/16	1	41.55	4	41.55	41.55	-3	14,558	-0.02%
2019/09/12	34	41.51	28	41.49	41.50	6	14,586	0.04%
2019/09/11	11	41.25	24	41.38	41.40	-13	14,658	-0.09%
2019/09/10	0	0.00	7	41.34	41.40	-7	14,594	-0.05%
2019/09/09	0	0.00	8	40.96	40.95	-8	14,497	-0.06%
2019/09/06	10	40.80	6	40.78	40.80	4	14,462	0.03%
2019/09/05	2	40.43	1	40.50	40.50	1	14,418	0.01%
2019/09/04	1	39.95	12	40.03	39.95	-11	14,295	-0.08%
2019/09/03	3	39.98	1	39.80	39.80	2	14,539	0.01%
2019/09/02	2	40.00	0	0.00	39.95	2	14,675	0.01%
2019/08/30	2	40.00	4	39.91	40.15	-2	14,765	-0.01%
2019/08/29	3	39.60	0	0.00	39.50	3	14,673	0.02%
2019/08/28	1	39.95	0	0.00	39.95	1	14,763	0.01%
2019/08/27	1	39.75	0	0.00	39.75	1	14,766	0.01%
2019/08/26	4	39.39	0	0.00	39.50	4	14,823	0.03%
2019/08/23	1	39.85	5	39.65	39.85	-4	14,870	-0.03%
2019/08/22	9	39.52	0	0.00	39.45	9	14,954	0.06%
2019/08/21	3	39.53	0	0.00	39.50	3	16,263	0.02%
2019/08/20	6	39.75	1	39.95	39.70	5	16,260	0.03%
2019/08/19	2	40.03	2	39.98	40.00	0	16,339	0.00%
2019/08/16	32.1	39.26	13	39.35	39.55	19.1	16,312	0.12%
2019/08/15	7	39.38	1	39.35	39.35	6	15,763	0.04%
2019/08/14	4	39.81	0	0.00	39.75	4	15,935	0.03%
2019/08/13	17	39.89	1	39.85	39.80	16	16,024	0.10%
2019/08/12	7	40.09	2	40.20	40.00	5	16,218	0.03%
2019/08/08	10	40.00	0	0.00	39.95	10	16,545	0.06%
2019/08/07	27	39.72	2	39.70	39.80	25	16,841	0.15%
2019/08/06	5	39.68	0	0.00	39.90	5	17,733	0.03%
2019/08/05	4	40.00	0	0.00	39.95	4	18,089	0.02%
2019/08/02	12	40.07	0	0.00	40.10	12	18,151	0.07%
2019/08/01	5	40.53	0	0.00	40.50	5	18,301	0.03%
2019/07/31	3	40.83	0	0.00	40.80	3	18,319	0.02%
2019/07/30	8	41.17	1	41.15	41.10	7	18,294	0.04%
2019/07/29	3	41.17	0	0.00	41.20	3	18,573	0.02%
2019/07/26	3	41.17	0	0.00	41.15	3	18,848	0.02%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	12	41.16	0	0.00	41.15	12	19,348	0.06%
2019/07/23	2.1	41.20	0	0.00	41.20	2.1	19,390	0.01%
2019/07/22	6	41.22	0	0.00	41.40	6	19,369	0.03%
2019/07/19	4	41.13	0	0.00	41.05	4	19,374	0.02%
2019/07/18	9	41.11	0	0.00	41.10	9	19,312	0.05%
2019/07/17	17	41.32	0	0.00	41.30	17	19,217	0.09%
2019/07/16	8	41.64	0	0.00	41.55	8	18,975	0.04%
2019/07/15	3	41.68	0	0.00	41.65	3	18,852	0.02%
2019/07/12	11	41.67	0	0.00	41.60	11	18,882	0.06%
2019/07/11	2	41.95	0	0.00	41.95	2	18,952	0.01%
2019/07/10	1	42.00	0	0.00	42.20	1	19,114	0.01%
2019/07/09	2	41.75	0	0.00	41.85	2	19,150	0.01%
2019/07/08	10	41.91	28	41.90	41.95	-18	19,251	-0.09%
2019/07/05	5	42.25	0	0.00	42.35	5	19,420	0.03%
2019/07/04	1	42.30	5	42.70	42.50	-4	19,631	-0.02%
2019/07/03	8	42.34	1	42.45	42.25	7	19,901	0.04%
2019/07/02	9	42.48	7	42.56	42.65	2	20,241	0.01%
2019/07/01	10	42.10	21	42.37	42.70	-11	20,202	-0.05%
2019/06/28	21	43.21	26	43.13	43.00	-5	19,887	-0.03%
2019/06/27	5	43.20	22	43.10	43.20	-17	19,625	-0.09%
2019/06/26	3	42.75	12	42.79	42.75	-9	19,534	-0.05%
2019/06/25	5	42.51	2	42.60	42.60	3	19,924	0.02%
2019/06/24	3	42.25	1	42.55	42.55	2	20,254	0.01%
2019/06/21	3	42.37	1	42.30	42.30	2	20,370	0.01%
2019/06/20	1	42.40	2	42.53	42.55	-1	20,422	0.00%
2019/06/19	0	0.00	17	42.45	42.55	-17	20,644	-0.08%
2019/06/18	5	41.80	13	41.90	42.20	-8	20,557	-0.04%
2019/06/17	0	0.00	2	41.78	41.65	-2	20,707	-0.01%
2019/06/14	1	41.40	1	41.30	41.30	0	21,035	0.00%
2019/06/13	7	41.40	1	41.65	41.65	6	21,109	0.03%
2019/06/12	0	0.00	3	41.92	41.90	-3	21,261	-0.01%
2019/06/11	0	0.00	19	42.01	42.10	-19	21,226	-0.09%
2019/06/10	2	41.20	2	41.35	41.35	0	20,962	0.00%
2019/06/06	19	40.82	0	0.00	40.75	19	20,938	0.09%
2019/06/05	7	41.31	1	41.35	41.10	6	20,946	0.03%
2019/06/04	62	41.45	70	41.62	41.45	-8	20,924	-0.04%
2019/06/03	30	40.84	0	0.00	41.05	30	20,926	0.14%
2019/05/31	5	40.72	0	0.00	40.80	5	20,935	0.02%
2019/05/30	2	40.45	0	0.00	40.50	2	20,823	0.01%
2019/05/29	13	40.35	0	0.00	40.30	13	21,156	0.06%
2019/05/28	13	40.69	1	40.85	40.35	12	21,292	0.06%
2019/05/27	1	40.75	0	0.00	40.75	1	20,084	0.00%
2019/05/24	14	40.71	19	40.70	40.60	-5	20,117	-0.02%
2019/05/23	7	40.91	1	41.00	41.00	6	20,017	0.03%
2019/05/22	1	41.15	2	41.13	41.15	-1	20,047	0.00%
2019/05/21	4	41.25	7	40.99	41.50	-3	20,045	-0.01%
2019/05/20	1	40.30	0	0.00	40.20	1	19,732	0.01%
2019/05/17	7	39.99	0	0.00	40.00	7	19,779	0.04%
2019/05/16	36	40.30	0	0.00	40.00	36	19,523	0.18%
2019/05/15	41	41.00	4	41.18	40.95	37	19,277	0.19%
2019/05/14	46	40.41	10	40.40	40.45	36	19,168	0.19%
2019/05/13	16	42.11	11	42.00	41.95	5	18,279	0.03%
2019/05/10	8	43.41	0	0.00	43.20	8	17,969	0.04%
2019/05/09	11	43.55	0	0.00	43.50	11	18,064	0.06%
2019/05/08	7	44.04	1	44.10	44.05	6	17,820	0.03%
2019/05/07	26	44.39	0	0.00	44.35	26	17,976	0.14%
2019/05/06	8	44.38	11	44.45	44.50	-3	18,096	-0.02%
2019/05/03	11	45.40	14	45.39	45.45	-3	17,979	-0.02%
2019/05/02	4	45.23	31	45.20	45.65	-27	17,838	-0.15%
2019/04/30	13	44.64	0	0.00	44.70	13	17,602	0.07%
2019/04/29	5	44.60	0	0.00	44.60	5	17,665	0.03%
2019/04/26	9	44.39	5	44.48	44.50	4	17,852	0.02%
2019/04/25	0	0.00	1	44.55	44.35	-1	18,088	-0.01%
2019/04/24	5	44.40	0	0.00	44.30	5	18,414	0.03%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/22	9	44.42	1	44.55	44.35	8	19,135	0.04%
2019/04/19	2	44.35	2	44.45	44.35	0	19,298	0.00%
2019/04/18	4	44.05	1	44.20	44.20	3	19,368	0.02%
2019/04/17	7	44.16	2.6	44.12	44.10	4.4	19,526	0.02%
2019/04/16	7	44.06	1.1	44.07	44.10	5.9	19,348	0.03%
2019/04/15	5	44.22	2	44.25	44.15	3	19,302	0.02%
2019/04/12	12	44.17	0	0.00	44.10	12	19,307	0.06%
2019/04/11	21	44.29	1	44.55	44.15	20	19,349	0.10%
2019/04/10	5	44.18	3.8	44.26	44.20	1.2	19,157	0.01%
2019/04/09	11	44.29	0	0.00	44.30	11	18,921	0.06%
2019/04/08	6	44.38	1	44.35	44.30	5	18,599	0.03%
2019/04/03	1	44.85	0	0.00	44.80	1	18,081	0.01%
2019/04/02	2	44.90	13	45.05	44.80	-11	18,020	-0.06%
2019/04/01	2	44.53	0	0.00	44.50	2	18,047	0.01%
2019/03/29	2	44.45	9	44.51	44.95	-7	17,832	-0.04%
2019/03/28	23	44.08	3	44.20	44.00	20	17,709	0.11%
2019/03/27	25	44.57	31	44.60	44.50	-6	17,366	-0.03%
2019/03/26	8	45.34	0	0.00	45.25	8	17,108	0.05%
2019/03/25	6	45.41	0	0.00	45.40	6	17,067	0.04%
2019/03/22	14	46.14	10	46.37	46.20	4	16,893	0.02%
2019/03/21	2	46.63	1	46.70	46.75	1	16,784	0.01%
2019/03/20	3	46.80	5	46.88	46.95	-2	16,780	-0.01%
2019/03/19	5	46.35	74	46.70	46.65	-69	16,896	-0.41%
2019/03/18	12	45.67	39	45.76	45.80	-27	16,574	-0.16%
2019/03/14	50	45.10	0	0.00	45.10	50	16,273	0.31%
2019/03/13	4	45.15	0	0.00	45.15	4	16,385	0.02%
2019/03/08	3	44.53	0.3	44.60	44.45	2.7	16,503	0.02%
2019/03/07	9	44.67	0	0.00	44.65	9	16,730	0.05%
2019/03/05	1	44.85	1	44.70	44.60	0	17,051	0.00%
2019/03/04	38	44.27	20	44.29	44.90	18	17,057	0.11%
2019/02/27	1	45.25	0	0.00	45.30	1	16,897	0.01%
2019/02/26	0	0.00	11	45.55	45.50	-11	16,689	-0.07%
2019/02/25	1	45.50	61	45.50	45.55	-60	16,530	-0.36%
2019/02/22	2	45.10	1	45.20	45.40	1	16,537	0.01%
2019/02/21	1	45.30	27	45.14	45.40	-26	16,449	-0.16%
2019/02/20	10	45.02	6	45.00	45.15	4	16,347	0.02%
2019/02/19	0	0.00	2	44.65	44.60	-2	16,200	-0.01%
2019/02/18	1	44.35	2	44.45	44.40	-1	16,200	-0.01%
2019/02/15	5	44.35	1	44.65	44.20	4	15,981	0.03%
2019/02/14	21	44.58	4	44.59	44.55	17	15,903	0.11%
2019/02/13	3	44.22	5	44.19	44.30	-2	15,657	-0.01%
2019/02/12	4	43.90	0	0.00	43.90	4	15,578	0.03%
2019/02/11	10	43.60	0	0.00	43.55	10	15,524	0.06%
2019/01/30	37	43.73	0	0.00	43.60	37	15,374	0.24%
2019/01/29	2	43.75	1	43.85	43.90	1	15,060	0.01%
2019/01/28	40	43.74	0	0.00	43.80	40	14,887	0.27%
2019/01/25	4	43.53	0	0.00	43.50	4	14,644	0.03%
2019/01/24	2.2	43.59	0	0.00	43.55	2.2	14,477	0.02%
2019/01/23	4.3	43.86	0	0.00	43.75	4.3	14,456	0.03%
2019/01/22	32.5	44.20	1	43.95	44.20	31.5	14,399	0.22%
2019/01/21	3	43.88	0	0.00	43.80	3	14,376	0.02%
2019/01/18	29	43.85	2	43.60	43.50	27	14,615	0.18%
2019/01/17	2	43.80	0	0.00	43.80	2	14,497	0.01%
2019/01/16	16	43.56	0	0.00	43.60	16	14,322	0.11%
2019/01/15	18	44.03	0	0.00	43.75	18	14,030	0.13%
2019/01/14	15	44.50	0	0.00	44.40	15	13,493	0.11%
2019/01/11	1	45.60	0	0.00	45.55	1	13,412	0.01%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	2	45.95	3	45.95	45.95	-1	13,385	-0.01%
2019/01/08	6	45.48	0	0.00	45.15	6	13,203	0.05%
2019/01/07	1	45.20	0	0.00	45.20	1	13,425	0.01%
2019/01/04	15	44.58	0	0.00	44.55	15	13,467	0.11%
2019/01/03	19	45.42	0	0.00	45.15	19	13,852	0.14%
2019/01/02	3	46.28	1	47.00	45.90	2	13,837	0.01%
2018/12/28	0	0.00	1	46.85	47.00	-1	13,810	-0.01%
2018/12/27	2	46.45	0	0.00	46.70	2	14,054	0.01%
2018/12/25	6	45.96	67.5	45.96	46.00	-61.5	14,341	-0.43%
2018/12/24	11	46.28	0	0.00	46.50	11	14,365	0.08%
2018/12/22	2	46.85	0	0.00	46.85	2	14,281	0.01%
2018/12/21	48	46.90	0	0.00	46.95	48	14,474	0.33%
2018/12/20	4	47.06	40	47.05	47.00	-36	14,426	-0.25%
2018/12/19	1	47.05	13	47.10	47.25	-12	14,318	-0.08%
2018/12/18	36	47.29	2	47.20	47.20	34	14,270	0.24%
2018/12/17	1	47.55	2	47.85	47.70	-1	14,372	-0.01%
2018/12/14	52	47.72	0	0.00	47.55	52	14,530	0.36%
2018/12/12	26	47.44	4	47.35	47.50	22	14,310	0.15%
2018/12/11	60	47.58	0	0.00	47.60	60	13,953	0.43%
2018/12/10	54	47.59	1	47.60	47.60	53	13,959	0.38%
2018/12/06	11	48.09	0	0.00	48.25	11	14,017	0.08%
2018/12/05	1	48.40	0	0.00	48.40	1	14,099	0.01%
2018/12/04	16	48.13	15	48.50	48.95	1	14,067	0.01%
2018/11/30	2	48.58	0	0.00	48.55	2	13,946	0.01%
2018/11/29	7	48.87	0	0.00	48.55	7	13,686	0.05%
2018/11/28	13	48.82	0	0.00	48.80	13	13,485	0.10%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	21	49.45	0	0.00	49.55	21	13,145	0.16%
2018/11/21	0.2	50.20	0	0.00	50.20	0.2	12,886	0.00%
2018/11/20	1	50.20	0	0.00	50.20	1	12,820	0.01%
2018/11/19	1	50.80	1	50.90	51.00	0	12,871	0.00%
2018/11/15	1	50.90	6	50.67	50.80	-5	12,870	-0.04%
2018/11/09	0	0.00	29	50.93	51.00	-29	13,173	-0.22%
2018/11/08	0	0.00	1	50.80	50.90	-1	13,006	-0.01%
2018/11/07	0	0.00	24	50.04	50.10	-24	12,859	-0.19%
2018/11/05	1	48.85	0	0.00	49.60	1	12,791	0.01%
2018/11/02	0	0.00	22	48.85	49.50	-22	12,818	-0.17%
2018/11/01	1	48.50	20	48.77	48.75	-19	12,752	-0.15%
2018/10/31	8	48.51	0	0.00	49.00	8	12,645	0.06%
2018/10/30	0	0.00	1	48.10	48.35	-1	12,477	-0.01%
2018/10/29	20	47.20	4	47.26	47.50	16	12,456	0.13%
2018/10/26	5	47.63	0	0.00	47.40	5	12,309	0.04%
2018/10/25	4	48.70	0	0.00	48.70	4	11,924	0.03%
2018/10/23	2	49.50	0	0.00	49.30	2	11,784	0.02%
2018/10/22	1	49.85	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	33	50.26	50.30	-33	11,770	-0.28%
2018/10/18	9	50.04	0	0.00	50.00	9	11,657	0.08%
2018/10/17	10	50.10	0	0.00	50.00	10	11,627	0.09%
2018/10/16	1	49.90	0	0.00	50.40	1	11,549	0.01%
2018/10/15	15	49.93	0	0.00	50.00	15	11,464	0.13%
2018/10/12	25	50.47	0	0.00	50.60	25	11,252	0.22%
2018/10/11	7	50.64	0	0.00	50.10	7	11,086	0.06%
2018/10/09	0	0.00	21.4	52.45	52.40	-21.4	10,544	-0.20%
2018/10/08	0	0.00	12	51.72	51.90	-12	10,391	-0.12%
2018/10/05	1	51.40	1	51.20	51.20	0	10,408	0.00%
2018/09/28	1	53.10	0	0.00	52.50	1	10,506	0.01%
2018/09/27	2	52.50	0	0.00	52.80	2	10,592	0.02%
2018/09/26	0	0.00	31	52.73	53.00	-31	10,649	-0.29%
2018/09/25	0	0.00	12	53.00	52.80	-12	10,913	-0.11%
2018/09/21	0	0.00	1	52.80	52.90	-1	10,960	-0.01%
2018/09/20	1	52.00	50	52.23	52.20	-49	10,889	-0.45%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/14	0	0.00	2	51.20	51.20	-2	11,480	-0.02%
2018/09/13	12	50.84	0	0.00	50.50	12	11,666	0.10%
2018/09/11	44	50.40	0	0.00	50.50	44	12,101	0.36%
2018/09/10	2	50.80	0	0.00	50.90	2	12,298	0.02%
2018/09/07	10	51.10	0	0.00	51.20	10	12,596	0.08%
2018/09/03	2	52.00	0	0.00	52.00	2	13,115	0.02%
2018/08/31	5	52.10	5	52.60	52.60	0	13,234	0.00%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/28	0	0.00	0.1	52.60	52.70	-0.1	13,479	0.00%
2018/08/27	1	52.80	0.1	52.60	52.80	0.9	13,544	0.01%
2018/08/22	0	0.00	2.6	51.82	52.10	-2.6	14,303	-0.02%
2018/08/20	11	51.59	0	0.00	51.30	11	14,242	0.08%
2018/08/16	1	51.30	0	0.00	51.50	1	14,206	0.01%
2018/08/14	1	52.10	0	0.00	52.20	1	14,272	0.01%
2018/08/10	1	52.60	0	0.00	53.00	1	14,353	0.01%
2018/08/08	0	0.00	1	52.90	53.00	-1	14,644	-0.01%
2018/08/07	0	0.00	0	52.50	52.50	0	14,831	0.00%
2018/08/06	0	0.00	8	52.70	53.00	-8	14,992	-0.05%
2018/08/02	2	52.10	0	0.00	52.00	2	15,476	0.01%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/13	2	52.10	0	0.00	52.20	2	16,748	0.01%
2018/07/11	2	50.90	0	0.00	51.20	2	16,811	0.01%
2018/07/10	1	51.70	0	0.00	51.80	1	16,672	0.01%
2018/07/09	2	51.30	0	0.00	51.70	2	16,654	0.01%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/07/05	1	51.20	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	51.50	1	51.80	51.90	0	16,616	0.00%
2018/07/03	2	52.50	0	0.00	52.10	2	16,535	0.01%
2018/06/29	1	53.50	0	0.00	53.80	1	16,159	0.01%
2018/06/27	22	53.09	2	52.80	52.80	20	15,878	0.13%
2018/06/26	15	53.23	6	53.23	53.00	9	15,760	0.06%
2018/06/25	0	0.00	5	55.60	55.60	-5	15,534	-0.03%
2018/06/22	2	56.10	11	55.92	56.00	-9	15,240	-0.06%
2018/06/21	0	0.00	3.1	56.02	55.90	-3.1	15,020	-0.02%
2018/06/13	0	0.00	3	55.80	55.50	-3	13,920	-0.02%
2018/06/12	1	55.20	5.4	55.12	55.10	-4.4	14,001	-0.03%
2018/06/08	0	0.00	6.1	55.10	55.00	-6.1	13,857	-0.04%
2018/06/07	1	55.00	4	54.98	55.00	-3	13,947	-0.02%
2018/06/06	0	0.00	1	54.70	54.90	-1	14,092	-0.01%
2018/06/05	0.1	54.00	0	0.00	54.30	0.1	14,065	0.00%
2018/06/04	1	53.90	0	0.00	54.00	1	14,053	0.01%
2018/05/31	1	53.50	1	53.40	53.60	0	13,998	0.00%
2018/05/30	1	52.90	0	0.00	52.90	1	13,666	0.01%
2018/05/21	0	0.00	0.7	54.70	55.00	-0.7	14,054	0.00%
2018/05/15	7	54.83	7	55.03	54.00	0	14,402	0.00%
2018/05/11	1	54.00	14	54.44	54.60	-13	14,736	-0.09%
2018/05/10	0	0.00	50	53.60	53.30	-50	14,429	-0.35%
2018/05/04	0	0.00	5	52.90	52.80	-5	14,309	-0.03%
2018/05/03	1	53.00	1	52.90	52.90	0	14,504	0.00%
2018/05/02	0	0.00	16	53.30	53.50	-16	14,600	-0.11%
2018/04/30	2	53.80	0	0.00	53.50	2	14,691	0.01%
2018/04/27	0.9	53.30	4	53.50	53.50	-3.1	14,774	-0.02%
2018/04/26	3	52.07	1	52.80	52.80	2	14,749	0.01%
2018/04/25	5	51.80	1	51.80	52.20	4	14,567	0.03%
2018/04/24	0	0.00	3	52.57	52.50	-3	14,412	-0.02%
2018/04/23	0	0.00	12	52.68	52.50	-12	14,523	-0.08%
2018/04/20	0	0.00	1	52.50	52.50	-1	14,625	-0.01%
2018/04/18	2	51.75	0	0.00	52.00	2	14,751	0.01%
2018/04/17	22	52.02	0	0.00	51.60	22	14,773	0.15%
2018/04/16	0	0.00	14	52.61	52.50	-14	15,033	-0.09%
2018/04/13	20	52.85	0.1	52.80	52.80	19.9	15,106	0.13%
2018/04/12	0	0.00	4	53.23	53.30	-4	15,314	-0.03%
2018/04/11	0	0.00	1	53.60	53.30	-1	15,513	-0.01%
2018/04/10	1	53.00	1	53.20	53.00	0	15,594	0.00%
2018/04/03	2	52.15	1	52.20	52.00	1	15,783	0.01%
2018/03/31	0	0.00	0.1	52.40	52.50	-0.1	15,982	0.00%
2018/03/30	5	52.00	0	0.00	51.90	5	16,053	0.03%
2018/03/29	1	51.80	0	0.00	51.80	1	16,036	0.01%
2018/03/27	1	53.20	0	0.00	53.30	1	16,044	0.01%
2018/03/26	1	52.20	0	0.00	52.80	1	16,064	0.01%
2018/03/23	0	0.00	20	52.70	52.20	-20	16,204	-0.12%
2018/03/22	20	54.00	1	54.00	53.40	19	16,228	0.12%
2018/03/19	2	53.55	0	0.00	53.60	2	16,471	0.01%
2018/03/16	1	53.30	5.3	53.36	53.40	-4.3	16,593	-0.03%
2018/03/15	0	0.00	1	53.90	53.40	-1	16,519	-0.01%
2018/03/14	1	54.00	1	53.90	53.90	0	16,604	0.00%
2018/03/13	0	0.00	3	54.10	53.90	-3	16,660	-0.02%
2018/03/12	30	53.17	31	54.12	54.50	-1	16,673	-0.01%
2018/03/09	2	52.30	1	52.30	52.00	1	16,714	0.01%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/07	5	52.74	0	0.00	52.50	5	17,930	0.03%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/02	12	53.28	2	53.30	53.30	10	19,274	0.05%
2018/03/01	2	54.00	0	0.00	53.90	2	19,367	0.01%
2018/02/27	0	0.00	2	54.65	54.50	-2	19,397	-0.01%
2018/02/26	1	54.40	0	0.00	54.30	1	19,415	0.01%
2018/02/23	1	54.60	0	0.00	54.70	1	19,762	0.01%
2018/02/22	0	0.00	7	53.39	54.20	-7	20,668	-0.03%
2018/02/21	0	0.00	2	54.10	54.00	-2	21,958	-0.01%
2018/02/12	44	53.78	42	53.65	53.00	2	22,058	0.01%
2018/02/09	10	52.57	20	52.90	52.80	-10	21,999	-0.05%
2018/02/08	0	0.00	8	53.14	53.30	-8	21,798	-0.04%
2018/02/07	1	52.10	6.1	52.58	52.70	-5.1	21,929	-0.02%
2018/02/06	35	51.50	0	0.00	50.80	35	21,788	0.16%
2018/02/05	1	53.70	0	0.00	54.10	1	21,376	0.00%
2018/01/31	3	54.70	3	54.50	54.60	0	21,223	0.00%
2018/01/30	2	54.45	0	0.00	54.40	2	21,082	0.01%
2018/01/29	10	54.90	1	55.10	55.20	9	21,006	0.04%
2018/01/26	14	54.87	0	0.00	54.70	14	20,866	0.07%
2018/01/25	3	55.50	19	55.70	55.60	-16	20,658	-0.08%
2018/01/24	5	55.24	6	55.23	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	1	55.70	56.00	-1	20,526	0.00%
2018/01/22	10	55.40	0	0.00	55.60	10	20,628	0.05%
2018/01/18	36	55.93	0	0.00	55.90	36	20,836	0.17%
2018/01/17	47	55.90	48.9	56.38	56.30	-1.9	20,787	-0.01%
2018/01/16	1	56.70	1	56.30	56.60	0	20,659	0.00%
2018/01/15	2	56.50	52	56.37	56.50	-50	20,518	-0.24%
2018/01/12	0	0.00	1	55.70	55.60	-1	20,278	0.00%
2018/01/11	0	0.00	8	55.80	55.40	-8	20,202	-0.04%
2018/01/10	34	56.02	48	56.11	55.60	-14	20,285	-0.07%
2018/01/09	4	55.70	14	55.71	55.80	-10	20,010	-0.05%
2018/01/08	0	0.00	12	55.69	55.70	-12	20,036	-0.06%
2018/01/05	4	55.30	0	0.00	55.70	4	19,793	0.02%
2018/01/04	8	55.20	14	55.21	55.40	-6	19,585	-0.03%
2018/01/03	9	55.07	20	55.18	55.20	-11	19,635	-0.06%
2018/01/02	0	0.00	4.4	54.14	54.20	-4.4	19,235	-0.02%