國泰金 (2882)-元大-屏東券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－元大-屏東券商分點個股進出

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

元大-屏東券商分點個股進出
元大-屏東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
2024/05/13	8.2	55.31	4	55.25	55.10	4.1	26,962	0.02%
2024/05/10	58.3	54.20	64.8	54.61	55.50	-6.6	26,191	-0.03%
2024/05/09	5	51.90	62.7	51.80	51.70	-57.7	24,534	-0.24%
2024/05/08	16.1	50.86	0	0.00	50.90	16.1	24,131	0.07%
2024/05/07	1.1	50.79	0	50.60	50.90	1.1	24,147	0.00%
2024/05/06	3	50.80	9	50.94	50.90	-6	24,031	-0.02%
2024/05/03	10	50.60	2.6	50.38	50.20	7.4	23,755	0.03%
2024/05/02	37	50.22	4.9	50.48	50.30	32.1	23,703	0.14%
2024/04/30	22	50.81	28	50.87	50.50	-6	23,517	-0.03%
2024/04/29	2	49.90	62.1	50.43	50.80	-60.1	23,098	-0.26%
2024/04/26	1	48.95	5	49.05	48.90	-4	22,340	-0.02%
2024/04/25	6	48.46	0.1	48.50	48.55	5.9	22,428	0.03%
2024/04/24	21	49.19	25.1	49.39	49.25	-4.1	22,385	-0.02%
2024/04/23	2	48.75	15.1	48.90	48.75	-13.1	22,603	-0.06%
2024/04/22	0	48.00	7	48.40	48.40	-7	22,828	-0.03%
2024/04/19	107	47.58	0	0.00	47.45	107	22,753	0.47%	大買/鉅額交易
2024/04/18	11	47.65	20	48.30	48.45	-9	22,431	-0.04%
2024/04/17	14.1	47.98	0	0.00	47.90	14.1	22,340	0.06%
2024/04/16	5.2	48.06	2	48.05	47.85	3.2	22,176	0.01%
2024/04/15	2.1	48.54	4	49.04	48.95	-1.9	21,808	-0.01%
2024/04/12	111.1	49.14	3	49.00	49.05	108.1	21,657	0.50%	大買/鉅額交易
2024/04/11	13.8	49.74	10	49.71	49.70	3.8	21,353	0.02%
2024/04/10	18	48.94	0	0.00	48.75	18	20,845	0.09%
2024/04/09	0	49.05	23.5	49.24	49.45	-23.5	20,642	-0.11%
2024/04/08	1	48.15	2.1	48.44	48.35	-1.1	20,144	-0.01%
2024/04/03	24	48.14	7	48.30	48.05	17	20,142	0.08%
2024/04/02	2.2	48.85	0	0.00	48.95	2.2	20,059	0.01%
2024/04/01	2	48.95	9	49.01	48.95	-7	20,092	-0.03%
2024/03/29	0	48.30	2	48.50	48.65	-2	19,929	-0.01%
2024/03/28	10	48.15	0	0.00	48.25	10	19,806	0.05%
2024/03/27	11	48.18	0	0.00	48.20	11	19,792	0.06%
2024/03/26	0	48.20	1	48.00	48.35	-1	19,800	0.00%
2024/03/25	12	47.95	1.2	48.03	48.10	10.8	19,822	0.05%
2024/03/22	21	48.63	0	0.00	48.55	21	19,755	0.11%
2024/03/21	4	48.24	12.3	48.36	48.55	-8.3	19,329	-0.04%
2024/03/20	0	47.75	10	47.61	47.50	-10	19,083	-0.05%
2024/03/19	1	47.21	7.1	47.74	47.75	-6.1	19,384	-0.03%
2024/03/18	22.6	47.69	9	47.45	47.55	13.7	19,301	0.07%
2024/03/15	13.2	47.80	1.2	47.72	47.65	12	19,158	0.06%
2024/03/14	21.1	48.10	50.4	48.17	48.30	-29.3	18,269	-0.16%
2024/03/13	3.3	46.77	15.2	46.70	46.80	-11.9	17,370	-0.07%
2024/03/12	3.2	46.14	42	46.41	46.50	-38.8	17,141	-0.23%
2024/03/11	9.7	46.15	12.5	46.16	46.05	-2.9	16,726	-0.02%
2024/03/08	12.1	45.11	10	45.24	45.30	2.1	16,215	0.01%
2024/03/07	1	44.65	0.5	44.90	44.85	0.5	15,741	0.00%
2024/03/06	6	44.65	1	44.65	44.55	5	15,652	0.03%
2024/03/05	0.1	44.72	1	44.70	44.65	-0.9	15,917	-0.01%
2024/03/04	5.2	44.65	0	0.00	44.65	5.2	15,905	0.03%
2024/03/01	8.6	44.68	1	44.70	44.65	7.6	15,930	0.05%
2024/02/29	4.2	44.47	0	0.00	45.05	4.2	15,994	0.03%
2024/02/27	2	44.45	0	0.00	44.30	2	15,657	0.01%
2024/02/26	1.3	44.33	2	44.35	44.30	-0.7	15,576	0.00%
2024/02/23	2.8	44.54	0	0.00	44.45	2.8	15,466	0.02%
2024/02/22	2	44.80	5	44.75	44.90	-3	15,679	-0.02%
2024/02/21	1.2	44.91	0	0.00	44.75	1.2	15,691	0.01%
2024/02/20	0	44.95	0	0.00	45.10	0	15,713	0.00%
2024/02/19	8	44.93	9.8	44.94	45.00	-1.8	15,792	-0.01%
2024/02/16	0	0.00	2.1	44.55	44.55	-2.1	15,816	-0.01%
2024/02/15	4.1	44.03	0.1	44.15	44.05	4.1	15,933	0.03%
2024/02/05	1.3	43.83	0	0.00	43.90	1.3	15,847	0.01%
2024/02/02	1.3	44.38	0	0.00	44.10	1.3	15,646	0.01%
2024/01/31	1	43.90	0	0.00	44.15	1	15,471	0.01%
2024/01/30	3.3	44.01	1	44.05	43.90	2.3	15,388	0.01%
2024/01/26	0.5	44.50	1	44.50	44.50	-0.5	15,340	0.00%
2024/01/25	0.1	44.30	6.7	44.30	44.35	-6.6	15,366	-0.04%
2024/01/24	5	44.15	1.1	44.25	44.20	4	15,325	0.03%
2024/01/23	0	44.00	8.1	44.01	44.20	-8.1	15,272	-0.05%
2024/01/22	6.2	43.90	13	43.92	43.85	-6.8	15,315	-0.04%
2024/01/19	5	43.40	1	43.70	43.80	4	15,261	0.03%
2024/01/18	11.2	43.28	0.4	43.60	43.30	10.8	15,132	0.07%
2024/01/17	18.6	43.56	0	0.00	43.30	18.6	14,958	0.12%
2024/01/16	6.5	43.91	5	43.85	44.00	1.5	14,499	0.01%
2024/01/15	2	44.50	0	0.00	44.45	2	14,262	0.01%
2024/01/12	6	44.50	0	0.00	44.50	6	14,417	0.04%
2024/01/11	3.7	44.75	0	0.00	44.60	3.7	14,442	0.03%
2024/01/10	0.3	44.95	0	0.00	44.70	0.3	14,537	0.00%
2024/01/09	0.1	44.95	0	0.00	44.75	0.1	14,551	0.00%
2024/01/08	1.1	45.07	0	0.00	45.10	1.1	14,471	0.01%
2024/01/05	0.1	44.90	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	35.4	44.89	0	0.00	44.70	35.4	14,633	0.24%
2024/01/03	2	44.83	0	0.00	44.95	2	14,958	0.01%
2024/01/02	11.1	45.41	0.1	45.40	45.50	11	14,818	0.07%
2023/12/29	2	45.60	13	45.70	45.75	-11	14,897	-0.07%
2023/12/28	0	0.00	4.4	45.59	45.80	-4.4	15,058	-0.03%
2023/12/26	0	0.00	4	45.15	45.20	-4	15,031	-0.03%
2023/12/25	5	44.80	0	0.00	44.85	5	15,071	0.03%
2023/12/22	9.7	44.78	1	44.60	44.65	8.7	15,129	0.06%
2023/12/21	2	44.70	0	0.00	44.70	2	15,143	0.01%
2023/12/20	7	44.93	0	0.00	44.85	7	15,167	0.05%
2023/12/19	7.2	45.16	0	0.00	44.90	7.2	15,132	0.05%
2023/12/18	11.3	45.50	0	0.00	45.50	11.3	15,242	0.07%
2023/12/15	0.1	45.80	2.6	45.80	45.85	-2.5	15,385	-0.02%
2023/12/14	0.4	45.75	12	45.76	45.90	-11.6	15,090	-0.08%
2023/12/13	3.6	44.66	2	44.65	44.70	1.6	14,626	0.01%
2023/12/12	10.1	44.75	0	0.00	44.75	10.1	14,668	0.07%
2023/12/11	4.7	44.87	0	0.00	44.85	4.7	14,610	0.03%
2023/12/08	6.4	44.85	0	0.00	44.85	6.4	14,513	0.04%
2023/12/07	4.6	45.01	0	0.00	45.00	4.6	14,380	0.03%
2023/12/06	2.3	45.61	0	0.00	45.45	2.3	14,160	0.02%
2023/12/05	1.2	45.73	0	0.00	45.55	1.2	14,051	0.01%
2023/12/04	0	0.00	5.9	46.32	46.25	-5.9	13,799	-0.04%
2023/12/01	0.2	46.10	0.2	46.15	46.05	0	13,838	0.00%
2023/11/30	0	46.00	0	0.00	46.50	0	13,738	0.00%
2023/11/29	1	45.85	1.3	45.98	45.75	-0.3	13,300	0.00%
2023/11/27	2.1	45.95	0	0.00	45.75	2.1	13,497	0.02%
2023/11/24	0	0.00	2	46.18	46.30	-2	13,412	-0.01%
2023/11/22	0	0.00	3.3	46.13	46.30	-3.3	13,527	-0.02%
2023/11/21	2	46.40	38.3	46.19	46.15	-36.3	13,506	-0.27%
2023/11/20	2	45.65	0	0.00	45.70	2	13,372	0.02%
2023/11/17	0.2	45.70	4.2	45.80	45.80	-4	13,436	-0.03%
2023/11/14	0	0.00	9	45.53	45.45	-9	12,979	-0.07%
2023/11/13	0	0.00	0.1	45.35	45.25	-0.1	12,936	0.00%
2023/11/10	0	0.00	2.2	45.00	44.95	-2.2	12,999	-0.02%
2023/11/09	1	45.00	0	0.00	45.15	1	13,107	0.01%
2023/11/08	2	45.20	4.2	45.14	45.05	-2.2	13,393	-0.02%
2023/11/07	0	45.10	0	0.00	45.20	0	13,574	0.00%
2023/11/06	0	0.00	7	45.36	45.35	-7	13,650	-0.05%
2023/11/03	0	0.00	9.2	45.17	45.35	-9.2	13,730	-0.07%
2023/11/02	0.2	44.80	4	44.90	44.85	-3.8	13,962	-0.03%
2023/10/31	0.3	44.00	2	43.95	43.90	-1.7	14,171	-0.01%
2023/10/30	1	43.87	0	0.00	43.95	1	14,634	0.01%
2023/10/27	2.1	44.15	0	0.00	44.20	2.1	15,080	0.01%
2023/10/26	2.3	43.92	0.1	43.95	43.85	2.3	15,462	0.01%
2023/10/25	5	44.22	1	44.20	44.15	4	15,491	0.03%
2023/10/24	2	44.03	0	0.00	44.15	2	15,975	0.01%
2023/10/23	6.1	44.23	0	0.00	44.10	6.1	16,353	0.04%
2023/10/20	9.4	44.36	0	0.00	44.70	9.4	16,283	0.06%
2023/10/19	7	45.07	0	0.00	45.10	7	16,017	0.04%
2023/10/18	0	0.00	2	45.40	45.60	-2	15,992	-0.01%
2023/10/17	0	0.00	0.1	45.40	45.25	-0.1	15,862	0.00%
2023/10/16	1	45.35	1	45.35	45.50	0	16,036	0.00%
2023/10/13	2.1	45.59	6	45.55	45.30	-3.9	16,348	-0.02%
2023/10/12	0.8	46.00	1	46.05	46.15	-0.2	16,565	0.00%
2023/10/11	1	45.50	21.8	45.45	45.95	-20.8	16,466	-0.13%
2023/10/06	9	44.45	5	44.52	44.55	4	16,194	0.02%
2023/10/05	2.2	44.06	3	43.82	44.05	-0.8	16,381	-0.01%
2023/10/04	8.6	43.61	0	0.00	43.55	8.6	16,486	0.05%
2023/10/03	3.5	44.15	0	0.00	44.00	3.5	16,314	0.02%
2023/10/02	4.2	44.51	0	0.00	44.50	4.2	16,316	0.03%
2023/09/28	1.1	44.85	1	44.90	44.55	0.1	16,601	0.00%
2023/09/27	1.1	44.51	0	0.00	44.60	1.1	16,568	0.01%
2023/09/26	14.1	44.61	0	0.00	44.45	14.1	16,547	0.09%
2023/09/25	2.3	44.72	2	44.70	44.85	0.3	16,456	0.00%
2023/09/22	10	44.82	0	45.00	44.70	10	16,512	0.06%
2023/09/21	8.8	44.83	2.5	45.15	44.90	6.3	16,526	0.04%
2023/09/20	3.1	45.76	2.1	45.82	45.70	1.1	16,348	0.01%
2023/09/19	0	46.50	0	0.00	46.35	0	16,310	0.00%
2023/09/18	1	46.50	4	46.50	46.40	-3	16,393	-0.02%
2023/09/15	1	46.60	3.6	46.74	46.65	-2.6	16,421	-0.02%
2023/09/14	0.9	46.75	4.4	46.85	46.90	-3.5	16,289	-0.02%
2023/09/13	0	46.55	5	46.71	46.75	-5	16,345	-0.03%
2023/09/12	5	46.30	0	0.00	46.65	5	16,622	0.03%
2023/09/11	0	46.20	0	0.00	46.55	0	16,620	0.00%
2023/09/08	0	46.00	0	0.00	46.30	0	16,744	0.00%
2023/09/07	0	45.80	0	0.00	45.70	0	17,001	0.00%
2023/09/06	0.4	45.94	1	46.25	45.80	-0.6	17,246	0.00%
2023/09/05	0	46.50	4.1	46.47	46.45	-4.1	17,354	-0.02%
2023/09/04	1	46.59	3	46.58	46.65	-2	17,791	-0.01%
2023/09/01	0.5	46.40	9	46.54	46.60	-8.5	18,058	-0.05%
2023/08/31	4	45.87	0	0.00	45.60	4	17,967	0.02%
2023/08/30	0	46.00	4	46.01	46.10	-4	18,138	-0.02%
2023/08/29	1.5	45.67	2	45.78	46.05	-0.5	18,240	0.00%
2023/08/28	0	45.25	2	45.33	45.40	-2	18,361	-0.01%
2023/08/25	1.1	44.55	0	0.00	44.50	1.1	19,481	0.01%
2023/08/24	9	44.64	1	44.30	44.65	8	19,716	0.04%
2023/08/23	5	44.71	0	0.00	44.70	5	20,015	0.03%
2023/08/22	2.1	45.12	0	0.00	45.00	2.1	20,119	0.01%
2023/08/21	0	45.35	0	0.00	45.40	0	20,286	0.00%
2023/08/18	1	45.25	0	0.00	45.20	1	20,446	0.00%
2023/08/17	1	45.24	0	0.00	45.30	1	20,594	0.00%
2023/08/16	1	44.86	0	0.00	45.10	1	20,645	0.00%
2023/08/15	0	45.45	1	45.35	45.40	-1	21,046	0.00%
2023/08/14	5.2	45.09	0	0.00	45.40	5.2	21,344	0.02%
2023/08/11	2	46.35	4	46.54	46.45	-2	21,395	-0.01%
2023/08/10	2	46.60	3.1	46.55	46.60	-1	21,437	0.00%
2023/08/09	5.1	46.57	0	0.00	46.45	5.1	21,514	0.02%
2023/08/08	0	46.85	14.1	47.02	47.05	-14.1	21,727	-0.06%
2023/08/07	0.3	46.65	2	46.38	46.45	-1.7	21,777	-0.01%
2023/08/04	4	46.31	0.1	46.36	46.30	3.9	21,795	0.02%
2023/08/02	10	46.33	34	46.41	46.20	-24	21,721	-0.11%
2023/08/01	1.2	46.67	6.2	46.60	47.25	-5	21,359	-0.02%
2023/07/31	2	46.18	16	45.90	45.75	-14	20,808	-0.07%
2023/07/28	3.9	45.70	1	45.70	45.75	2.9	20,486	0.01%
2023/07/27	5.1	45.78	14.4	45.96	46.00	-9.4	20,452	-0.05%
2023/07/26	1	45.35	10.2	45.33	45.35	-9.1	20,136	-0.05%
2023/07/25	3	44.40	5.4	44.49	44.55	-2.4	19,903	-0.01%
2023/07/24	8.3	44.13	0	0.00	44.20	8.3	19,925	0.04%
2023/07/21	0	44.55	8	44.51	44.40	-8	20,007	-0.04%
2023/07/20	1	44.66	1.1	44.80	44.75	0	20,025	0.00%
2023/07/19	3.1	44.46	1	44.65	44.50	2.1	19,914	0.01%
2023/07/18	0.2	45.19	16.2	44.94	45.05	-16	19,807	-0.08%
2023/07/17	2.9	44.93	4.1	44.75	45.00	-1.2	19,538	-0.01%
2023/07/14	0	43.85	8	44.01	44.10	-8	19,244	-0.04%
2023/07/13	1.3	43.82	21.1	44.18	43.60	-19.7	19,219	-0.10%
2023/07/12	1	43.90	21	43.85	44.00	-20	19,104	-0.10%
2023/07/11	2.1	43.62	11	43.52	43.60	-8.9	19,068	-0.05%
2023/07/10	6.2	42.85	1	42.80	42.65	5.2	19,014	0.03%
2023/07/07	9.6	42.17	1.2	42.15	42.25	8.4	18,995	0.04%
2023/07/06	23.5	42.46	2	42.63	42.50	21.5	18,948	0.11%
2023/07/05	2	43.28	4	43.35	43.20	-2	18,679	-0.01%
2023/07/04	0.1	43.32	0	0.00	43.05	0.1	18,804	0.00%
2023/07/03	3.7	43.24	1.4	43.34	43.30	2.3	18,884	0.01%
2023/06/30	113	43.21	3	43.35	43.15	110	19,065	0.58%	大買/鉅額交易
2023/06/29	3.1	43.50	0	0.00	43.40	3.1	19,023	0.02%
2023/06/28	12.9	43.55	3	43.65	43.65	9.9	18,959	0.05%
2023/06/27	3.1	44.03	1	44.00	44.15	2.1	18,865	0.01%
2023/06/26	3.1	44.05	5	44.20	44.05	-1.9	18,810	-0.01%
2023/06/21	7	44.39	1	44.35	44.40	6	18,796	0.03%
2023/06/20	0	44.18	0	0.00	44.35	0	18,939	0.00%
2023/06/19	8	43.77	1	43.85	43.90	7	19,245	0.04%
2023/06/16	14.2	44.12	3	44.20	43.90	11.2	19,296	0.06%
2023/06/15	2	44.28	0	0.00	44.35	2	19,510	0.01%
2023/06/14	22	44.47	4	44.61	44.60	18	19,815	0.09%
2023/06/13	13	44.09	8	44.25	44.10	5	20,165	0.02%
2023/06/12	11	44.30	1	44.10	44.05	10	20,040	0.05%
2023/06/09	17.2	44.56	0.1	44.60	44.60	17.1	20,220	0.08%
2023/06/08	13.3	44.65	5	44.93	44.60	8.3	20,265	0.04%
2023/06/07	4	45.08	8	45.10	45.40	-4	20,307	-0.02%
2023/06/06	0.2	45.30	6	45.33	45.25	-5.8	20,210	-0.03%
2023/06/05	0.5	45.49	38	45.27	45.25	-37.4	20,213	-0.19%
2023/06/02	1.1	44.12	20	44.20	44.45	-18.9	19,891	-0.09%
2023/06/01	7.1	43.95	2	44.20	44.00	5.1	19,911	0.03%
2023/05/31	4	44.50	1	44.40	44.30	3	19,733	0.02%
2023/05/30	5	44.68	1	44.65	44.50	4	18,585	0.02%
2023/05/29	0	45.30	7	44.91	44.75	-7	18,760	-0.04%
2023/05/26	13	44.10	12.2	43.88	43.90	0.9	18,509	0.00%
2023/05/25	12	44.26	0	0.00	44.05	12	18,466	0.07%
2023/05/24	0.5	44.74	0	0.00	44.80	0.5	18,428	0.00%
2023/05/23	1.2	45.14	14	45.00	44.80	-12.8	18,451	-0.07%
2023/05/22	19	45.44	2.2	45.15	45.15	16.9	18,615	0.09%
2023/05/19	10	45.05	11.4	45.00	45.15	-1.4	18,867	-0.01%
2023/05/18	7	44.34	13	44.36	44.40	-6	18,393	-0.03%
2023/05/17	0	43.60	13	43.83	43.95	-13	18,294	-0.07%
2023/05/16	1.5	43.58	19	43.68	43.60	-17.5	18,227	-0.10%
2023/05/15	8.3	42.93	2	43.35	43.35	6.3	18,107	0.03%
2023/05/12	6.1	42.87	1	42.85	42.65	5.1	18,034	0.03%
2023/05/11	0.1	43.35	9	43.54	43.70	-8.9	17,729	-0.05%
2023/05/10	7.1	42.90	1	42.90	43.05	6.1	17,471	0.03%
2023/05/09	2	43.17	6	43.25	43.50	-4	17,476	-0.02%
2023/05/08	1	42.70	5.5	42.81	43.05	-4.5	17,565	-0.03%
2023/05/05	0	42.50	1	42.55	42.65	-1	17,742	-0.01%
2023/05/04	3	42.22	0	0.00	42.50	3	18,392	0.02%
2023/05/03	1.1	42.21	0	0.00	42.40	1.1	18,694	0.01%
2023/05/02	4.8	42.17	2.2	42.30	42.50	2.7	19,081	0.01%
2023/04/28	0	42.55	1.4	42.45	42.45	-1.4	19,559	-0.01%
2023/04/27	0.2	42.23	0.4	42.30	42.25	-0.2	19,728	0.00%
2023/04/26	4.1	42.16	0.1	42.30	42.35	4	19,928	0.02%
2023/04/25	0.3	42.59	0	42.80	42.60	0.3	20,081	0.00%
2023/04/24	2.2	42.65	1	42.55	42.65	1.2	20,163	0.01%
2023/04/21	0.3	42.67	0	0.00	42.70	0.3	20,326	0.00%
2023/04/20	0.1	42.75	2	42.80	42.95	-1.9	20,474	-0.01%
2023/04/19	11.1	43.11	0.3	42.90	42.75	10.8	21,138	0.05%
2023/04/18	0	43.02	1.2	43.05	43.10	-1.1	21,287	-0.01%
2023/04/17	4.3	43.04	0.2	43.01	43.20	4.1	21,528	0.02%
2023/04/14	1	42.80	6	43.03	43.15	-5	21,676	-0.02%
2023/04/13	3.2	42.65	10	42.70	42.60	-6.8	21,991	-0.03%
2023/04/12	1.6	42.87	1	42.90	42.95	0.6	23,366	0.00%
2023/04/11	2	42.48	0	0.00	42.65	2	23,436	0.01%
2023/04/10	1	42.50	1.3	42.49	42.55	-0.3	23,472	0.00%
2023/04/07	1.4	42.08	68.4	42.29	42.25	-67	23,431	-0.29%
2023/04/06	32	41.84	10	41.95	42.00	22	23,302	0.09%
2023/03/31	3	41.80	0	0.00	41.80	3	23,594	0.01%
2023/03/30	38.2	41.56	1.1	41.51	41.60	37.1	23,594	0.16%
2023/03/29	1	41.80	2.1	41.70	41.85	-1.1	23,677	0.00%
2023/03/28	1.5	41.60	8.5	41.59	41.55	-7	23,992	-0.03%
2023/03/27	1.1	41.25	3	41.23	41.35	-1.9	24,166	-0.01%
2023/03/24	56.2	41.30	2	41.35	41.30	54.2	24,527	0.22%
2023/03/23	52	41.45	33	41.48	41.55	19	24,585	0.08%
2023/03/22	25.2	41.10	6	41.07	41.35	19.2	24,551	0.08%
2023/03/21	6.2	40.76	3	40.67	40.75	3.2	24,426	0.01%
2023/03/20	29.4	40.12	0.5	40.30	40.20	28.9	24,598	0.12%
2023/03/17	12.4	40.92	5.6	41.00	41.00	6.8	24,387	0.03%
2023/03/16	17.9	40.64	98.7	40.51	40.50	-80.8	24,373	-0.33%
2023/03/15	2.1	41.69	5	41.80	41.50	-2.9	24,276	-0.01%
2023/03/14	22.4	41.69	0	0.00	41.55	22.4	24,661	0.09%
2023/03/13	2.3	42.19	8	42.09	42.30	-5.7	24,935	-0.02%
2023/03/10	13.9	42.80	1	42.75	42.70	12.9	25,078	0.05%
2023/03/09	1	43.60	1	43.60	43.65	0	25,129	0.00%
2023/03/08	5	43.45	1	43.50	43.75	4	25,940	0.02%
2023/03/07	0	43.60	0	0.00	43.75	0	26,525	0.00%
2023/03/06	13	43.35	1	43.50	43.60	12	26,702	0.05%
2023/03/03	6.1	42.95	0	0.00	42.90	6.1	26,792	0.02%
2023/03/02	1.1	42.86	0	0.00	43.00	1.1	26,977	0.00%
2023/03/01	2.2	42.75	12	42.94	42.75	-9.8	27,137	-0.04%
2023/02/24	1	43.30	5	43.30	43.45	-4	26,962	-0.01%
2023/02/23	8	43.36	0	0.00	43.30	8	26,909	0.03%
2023/02/22	13	43.22	11	43.42	43.35	2	26,842	0.01%
2023/02/21	4.1	43.78	25	43.87	43.85	-20.9	26,799	-0.08%
2023/02/20	15.1	44.31	9.4	44.30	44.45	5.8	26,879	0.02%
2023/02/17	4	43.85	8.2	43.77	44.00	-4.2	26,840	-0.02%
2023/02/16	5.1	42.97	1	43.05	43.05	4.1	26,950	0.02%
2023/02/15	6.1	43.02	5	43.21	42.95	1.1	27,722	0.00%
2023/02/14	5	43.50	1	43.50	43.60	4	27,665	0.01%
2023/02/13	3.1	42.52	5	42.65	42.90	-1.9	27,674	-0.01%
2023/02/10	0	0.00	1	42.80	42.65	-1	27,777	0.00%
2023/02/09	0.2	42.75	1.1	42.61	42.60	-0.9	27,815	0.00%
2023/02/08	2	42.90	8	42.83	42.85	-6	27,871	-0.02%
2023/02/06	2.9	42.84	3	42.83	42.65	-0.1	28,020	0.00%
2023/02/03	11.6	43.63	1.7	43.56	43.30	9.9	27,859	0.04%
2023/02/02	3.4	43.88	12	43.96	44.05	-8.6	27,739	-0.03%
2023/02/01	0	0.00	7	42.90	43.00	-7	27,346	-0.03%
2023/01/31	0	42.56	27	42.69	42.55	-27	27,273	-0.10%
2023/01/30	2.1	42.58	15	42.83	42.70	-12.9	27,171	-0.05%
2023/01/17	11.1	41.99	33	41.98	42.00	-21.9	26,752	-0.08%
2023/01/16	5	41.92	4	41.88	41.75	1	26,590	0.00%
2023/01/13	2	41.83	9.1	41.99	41.80	-7.1	27,003	-0.03%
2023/01/12	8	41.86	29.3	41.72	41.70	-21.3	27,100	-0.08%
2023/01/11	2.3	41.47	15	41.63	41.40	-12.7	27,226	-0.05%
2023/01/10	1.1	41.65	6	41.66	41.70	-4.9	27,398	-0.02%
2023/01/09	51	41.90	14.1	41.65	42.00	36.9	27,590	0.13%
2023/01/06	12	40.38	7	40.54	40.75	5	27,378	0.02%
2023/01/05	2.1	40.13	8	40.23	40.25	-5.9	28,347	-0.02%
2023/01/04	15	39.99	6	40.01	39.95	9	28,290	0.03%
2023/01/03	10.8	39.94	3.7	39.98	39.95	7.2	28,532	0.03%
2022/12/30	20.3	39.90	55	40.04	40.00	-34.7	28,201	-0.12%
2022/12/29	6.5	40.18	6	40.28	40.10	0.5	26,812	0.00%
2022/12/28	1	40.66	30	40.95	40.65	-29	27,146	-0.11%
2022/12/27	1	41.10	2	41.23	41.15	-1	27,356	0.00%
2022/12/26	2.4	40.98	2	41.00	41.00	0.4	27,657	0.00%
2022/12/23	0	0.00	38.9	41.19	41.15	-38.9	28,154	-0.14%
2022/12/22	7.4	40.13	5	40.04	40.40	2.4	28,137	0.01%
2022/12/21	1	40.00	2.3	40.13	40.00	-1.3	28,540	0.00%
2022/12/20	5.9	40.04	5	40.11	40.15	0.9	28,645	0.00%
2022/12/19	3.4	40.16	14	40.25	40.15	-10.6	28,562	-0.04%
2022/12/16	15	40.19	3	40.33	40.20	12	28,483	0.04%
2022/12/15	27.3	40.61	20	40.55	40.60	7.3	28,536	0.03%
2022/12/14	6.1	40.91	0	0.00	40.90	6.1	28,476	0.02%
2022/12/13	3.1	40.84	0	0.00	40.95	3.1	28,389	0.01%
2022/12/12	4.1	40.45	1	40.25	41.00	3.1	28,282	0.01%
2022/12/09	13	40.91	1	41.30	41.10	12	28,268	0.04%
2022/12/08	5.7	40.91	0.3	41.30	40.75	5.4	28,141	0.02%
2022/12/07	3.2	41.60	0	0.00	41.40	3.2	28,225	0.01%
2022/12/06	11.4	41.87	0	0.00	41.40	11.4	28,216	0.04%
2022/12/05	19.5	42.94	0.9	43.02	42.85	18.6	27,965	0.07%
2022/12/02	8.1	43.89	5.5	43.98	44.00	2.6	27,585	0.01%
2022/12/01	4.2	44.15	6	44.00	44.15	-1.8	27,673	-0.01%
2022/11/30	31.7	43.82	3	43.72	43.55	28.7	27,240	0.11%
2022/11/29	2.3	42.84	18	42.68	43.45	-15.7	26,436	-0.06%
2022/11/28	5	42.07	1.3	42.23	42.00	3.8	26,038	0.01%
2022/11/25	1	42.70	3	42.78	42.55	-2	26,098	-0.01%
2022/11/24	0.2	42.80	0	0.00	42.55	0.2	26,129	0.00%
2022/11/23	1.2	42.74	12	42.48	42.75	-10.8	26,779	-0.04%
2022/11/22	1	41.55	0	0.00	42.20	1	26,833	0.00%
2022/11/21	1	41.80	1	42.15	42.10	0	26,610	0.00%
2022/11/18	0.1	41.85	5	41.93	41.90	-4.9	26,485	-0.02%
2022/11/17	2	41.30	1	41.60	41.55	1	26,412	0.00%
2022/11/16	5.1	42.04	2	42.00	41.70	3.1	26,379	0.01%
2022/11/15	2.1	42.11	11.7	42.01	42.40	-9.6	26,222	-0.04%
2022/11/14	3.1	41.77	45	41.93	41.75	-41.9	25,892	-0.16%
2022/11/11	2	41.85	20	41.43	41.90	-18	25,414	-0.07%
2022/11/10	3	39.63	0	0.00	39.65	3	24,727	0.01%
2022/11/09	1	40.05	5	39.97	40.15	-4	24,595	-0.02%
2022/11/08	0	0.00	1	39.85	39.70	-1	24,398	0.00%
2022/11/07	3	39.20	3	39.18	39.55	0	24,294	0.00%
2022/11/04	6	38.51	3.1	38.80	38.95	2.9	24,403	0.01%
2022/11/03	4.1	38.61	2.1	38.26	38.85	2	24,406	0.01%
2022/11/02	4	38.40	3	38.50	38.50	1	24,309	0.00%
2022/11/01	1.1	37.96	0	0.00	38.10	1.1	24,291	0.00%
2022/10/31	9.1	38.15	0.2	38.00	37.80	8.9	24,394	0.04%
2022/10/28	7.1	38.10	0	0.00	38.25	7.1	24,292	0.03%
2022/10/27	3.1	38.65	1	38.60	38.50	2.1	24,119	0.01%
2022/10/26	1.5	38.62	8	38.44	38.50	-6.5	24,305	-0.03%
2022/10/25	0	0.00	1.5	37.30	37.50	-1.5	24,108	-0.01%
2022/10/24	1	37.00	6	37.19	37.00	-5	24,068	-0.02%
2022/10/21	33.6	36.78	3.8	36.63	36.55	29.8	24,012	0.12%
2022/10/20	3	37.52	1	37.95	37.85	2	23,418	0.01%
2022/10/19	0.6	38.28	2	38.25	38.30	-1.4	23,093	-0.01%
2022/10/18	1	38.05	2	37.75	38.15	-1	22,896	0.00%
2022/10/17	7.8	37.18	0	0.00	37.65	7.8	22,912	0.03%
2022/10/14	13	37.99	3.1	38.23	37.65	10	22,757	0.04%
2022/10/13	81.6	38.09	0	0.00	37.45	81.6	22,489	0.36%
2022/10/12	4.1	39.57	21.5	39.73	39.55	-17.4	21,438	-0.08%
2022/10/11	2.6	39.64	0	0.00	39.60	2.6	21,428	0.01%
2022/10/07	2.1	40.65	0.3	40.85	40.50	1.8	21,263	0.01%
2022/10/06	0.3	40.84	0	0.00	40.80	0.3	21,251	0.00%
2022/10/05	12.2	40.36	19.1	40.68	40.75	-6.9	21,353	-0.03%
2022/10/04	1.1	39.00	0	0.00	39.55	1.1	21,088	0.01%
2022/10/03	40.5	39.07	0.1	39.30	39.00	40.4	20,804	0.19%
2022/09/30	2.4	39.32	2	39.50	39.95	0.3	20,796	0.00%
2022/09/29	2	39.85	1	40.15	40.15	1	20,805	0.00%
2022/09/28	13.7	40.14	0	0.00	39.80	13.7	20,810	0.07%
2022/09/27	2.1	41.06	5	41.32	40.95	-2.9	20,639	-0.01%
2022/09/26	41.2	41.25	3	41.35	41.50	38.2	21,366	0.18%
2022/09/23	0.2	42.05	1	42.05	42.10	-0.8	21,834	0.00%
2022/09/22	7.1	41.51	1	41.75	41.65	6.1	22,219	0.03%
2022/09/21	3.5	42.68	0	0.00	42.55	3.5	22,120	0.02%
2022/09/20	1	43.05	1	43.15	43.05	0	22,130	0.00%
2022/09/19	1.3	42.90	0	0.00	42.75	1.3	22,164	0.01%
2022/09/16	2.1	42.74	3	42.85	42.80	-0.9	22,159	0.00%
2022/09/15	0	43.05	2	43.20	43.10	-2	22,064	-0.01%
2022/09/14	10.3	42.87	0	0.00	42.85	10.3	22,111	0.05%
2022/09/13	2.2	43.78	11	43.97	43.65	-8.8	22,175	-0.04%
2022/09/12	1.1	43.86	0	0.00	44.05	1.1	22,134	0.00%
2022/09/08	7.1	43.12	1	43.20	43.15	6.1	22,224	0.03%
2022/09/07	53.1	43.27	0	0.00	43.15	53.1	22,064	0.24%
2022/09/06	0.1	44.25	1	44.15	44.25	-0.9	21,669	0.00%
2022/09/05	4.2	44.17	0	0.00	44.05	4.2	21,726	0.02%
2022/09/02	6.2	44.06	0	0.00	44.05	6.2	21,799	0.03%
2022/09/01	3.2	44.08	0	0.00	44.55	3.2	21,565	0.01%
2022/08/31	2.1	44.71	2	44.58	44.55	0.1	21,355	0.00%
2022/08/30	19.7	44.63	0	0.00	44.45	19.7	21,176	0.09%
2022/08/29	5.4	45.58	0	0.00	45.60	5.4	20,453	0.03%
2022/08/25	0	46.75	0	0.00	46.55	0	20,411	0.00%
2022/08/24	2.2	46.32	0	0.00	46.35	2.2	20,674	0.01%
2022/08/23	1.3	46.45	5	46.41	46.35	-3.7	21,202	-0.02%
2022/08/22	3	47.02	5	47.00	46.85	-2	21,431	-0.01%
2022/08/19	0.4	47.25	6	47.15	47.50	-5.6	21,698	-0.03%
2022/08/17	1	47.10	0	0.00	47.45	1	22,675	0.00%
2022/08/16	2	47.10	0	0.00	47.10	2	22,832	0.01%
2022/08/15	0	0.00	12	47.38	47.30	-12	22,986	-0.05%
2022/08/12	16.4	47.27	5	47.18	47.25	11.4	23,091	0.05%
2022/08/11	5.1	47.07	13	47.08	47.20	-8	23,318	-0.03%
2022/08/10	32	46.17	0.4	46.10	46.40	31.6	23,541	0.13%
2022/08/09	5.1	46.29	0.3	46.20	46.10	4.8	23,832	0.02%
2022/08/08	4.2	45.70	1	45.95	46.15	3.2	24,081	0.01%
2022/08/05	7.1	45.67	4	45.56	45.75	3.1	24,454	0.01%
2022/08/04	2.9	44.82	5	44.83	44.85	-2.1	24,900	-0.01%
2022/08/03	7.4	44.87	0	0.00	44.95	7.4	25,328	0.03%
2022/08/02	36.5	44.75	0	0.00	44.85	36.5	25,763	0.14%
2022/08/01	1.5	45.42	1	45.25	45.45	0.5	25,797	0.00%
2022/07/29	2.2	45.73	2	45.70	45.50	0.2	25,923	0.00%
2022/07/28	0.2	45.80	8	45.65	45.80	-7.8	26,137	-0.03%
2022/07/26	0	45.70	2.2	45.54	45.60	-2.2	25,939	-0.01%
2022/07/25	13	45.18	2	45.45	45.55	11	25,920	0.04%
2022/07/22	11	45.01	1	44.75	45.00	10	26,096	0.04%
2022/07/21	5.1	44.44	1	44.55	45.05	4.1	25,997	0.02%
2022/07/20	5.1	45.49	13	45.27	44.90	-7.9	25,840	-0.03%
2022/07/19	1	44.95	5	44.85	44.95	-4	25,852	-0.02%
2022/07/18	7	44.80	2	45.10	45.20	5	25,908	0.02%
2022/07/15	7.3	44.29	6	44.45	44.15	1.3	25,818	0.00%
2022/07/14	5.2	45.30	0	0.00	45.00	5.2	25,713	0.02%
2022/07/13	0	0.00	12	45.36	45.50	-12	25,681	-0.05%
2022/07/12	3.3	44.16	0	0.00	43.80	3.3	25,547	0.01%
2022/07/11	0.2	45.15	0	0.00	45.05	0.2	25,405	0.00%
2022/07/08	3	45.40	6	45.45	44.80	-3	25,391	-0.01%
2022/07/07	9	44.58	1.5	45.03	45.05	7.5	25,204	0.03%
2022/07/06	2	45.11	4	45.00	44.95	-2	24,767	-0.01%
2022/07/05	11.2	46.49	1	46.55	46.75	10.2	24,464	0.04%
2022/07/04	14.4	45.67	7	45.46	45.50	7.4	24,130	0.03%
2022/07/01	15.1	50.36	36	50.07	49.70	-20.9	23,435	-0.09%
2022/06/30	9.3	51.52	70	51.30	50.90	-60.8	22,938	-0.26%
2022/06/29	7	52.59	0	0.00	52.80	7	22,573	0.03%
2022/06/28	3.3	53.44	1	53.80	53.80	2.3	22,282	0.01%
2022/06/27	0.3	53.89	1	53.50	53.50	-0.7	22,246	0.00%
2022/06/24	0.4	53.60	5	53.50	53.40	-4.6	22,146	-0.02%
2022/06/23	0	53.05	0	0.00	53.00	0	22,070	0.00%
2022/06/22	0.1	53.38	0	0.00	53.00	0.1	21,859	0.00%
2022/06/21	1	54.30	5.3	54.32	54.20	-4.3	21,818	-0.02%
2022/06/20	1.1	53.08	1	52.90	51.80	0.1	21,646	0.00%
2022/06/17	6	53.08	2	52.90	53.00	4	21,328	0.02%
2022/06/16	1	53.71	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	53.60	1.1	53.61	53.60	-1.1	21,307	-0.01%
2022/06/14	1	53.40	3	53.43	53.40	-2	21,655	-0.01%
2022/06/13	6	53.38	0	0.00	53.80	6	21,737	0.03%
2022/06/10	1	54.80	1.1	54.80	54.80	-0.1	21,637	0.00%
2022/06/09	2	54.80	5	54.80	54.80	-3	21,695	-0.01%
2022/06/08	2	54.80	0	0.00	54.80	2	21,644	0.01%
2022/06/07	0	0.00	4	54.50	54.80	-4	21,762	-0.02%
2022/06/06	0	54.90	2	54.20	54.80	-2	21,784	-0.01%
2022/06/02	0	54.70	0	0.00	54.50	0	22,417	0.00%
2022/06/01	3	54.64	3	55.00	54.70	0	22,979	0.00%
2022/05/31	0	0.00	8.3	54.78	55.70	-8.3	22,896	-0.04%
2022/05/30	15	53.70	1	53.30	54.00	14	22,429	0.06%
2022/05/27	14	52.71	15	52.67	52.60	-1	22,288	0.00%
2022/05/26	1	52.40	1	52.20	51.50	0	22,215	0.00%
2022/05/25	3	51.43	1	51.30	51.40	2	22,592	0.01%
2022/05/24	5.1	52.24	7	52.54	52.00	-1.9	22,536	-0.01%
2022/05/23	5	52.48	5	52.56	52.30	0	22,330	0.00%
2022/05/20	1.2	53.15	0	0.00	52.90	1.2	22,422	0.01%
2022/05/19	0	53.06	1	52.70	52.70	-1	22,386	0.00%
2022/05/18	8.3	53.44	0.1	54.50	54.10	8.3	22,267	0.04%
2022/05/17	1	52.51	5	53.30	52.60	-4	22,037	-0.02%
2022/05/16	2.3	53.38	2	53.10	53.20	0.3	21,829	0.00%
2022/05/13	4	54.18	24	54.98	54.30	-20	21,687	-0.09%
2022/05/12	10.1	55.17	0	0.00	54.10	10.1	21,631	0.05%
2022/05/11	3.6	56.78	2	56.10	56.20	1.6	21,071	0.01%
2022/05/10	0.8	57.88	2.2	57.72	58.00	-1.4	20,754	-0.01%
2022/05/09	12.3	58.95	1	59.30	58.70	11.3	20,458	0.05%
2022/05/06	5	61.02	1	61.20	61.20	4	20,385	0.02%
2022/05/05	0	62.60	0	0.00	62.30	0	20,764	0.00%
2022/05/04	0	62.50	0	0.00	62.90	0	20,627	0.00%
2022/04/29	0	62.50	2	62.30	62.50	-2	21,850	-0.01%
2022/04/28	2.1	61.88	3	61.67	62.10	-0.9	22,381	0.00%
2022/04/27	6.2	62.56	6.1	62.79	62.00	0.1	22,558	0.00%
2022/04/25	0	63.35	0	0.00	63.80	0	23,163	0.00%
2022/04/22	0	63.70	1	64.20	64.20	-1	23,431	0.00%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/18	2.1	62.95	1.1	63.19	62.80	1.1	27,777	0.00%
2022/04/14	0	0.00	7	65.11	64.70	-7	27,884	-0.03%
2022/04/12	1	64.50	1	64.60	64.90	0	27,981	0.00%
2022/04/11	0.6	64.80	2	65.00	64.80	-1.4	28,013	-0.01%
2022/04/08	0	64.80	0	0.00	65.00	0	28,067	0.00%
2022/04/07	0	65.30	23	65.26	64.80	-23	28,116	-0.08%
2022/04/06	1.1	64.64	4	65.25	65.50	-2.9	28,488	-0.01%
2022/04/01	2	63.90	4.1	64.78	65.00	-2.1	28,650	-0.01%
2022/03/31	0	0.00	4	64.63	64.50	-4	28,580	-0.01%
2022/03/30	1	64.20	5	64.38	64.40	-4	28,688	-0.01%
2022/03/29	1.5	63.47	1	63.70	63.80	0.5	28,632	0.00%
2022/03/28	1	63.00	1	63.50	63.30	0	28,632	0.00%
2022/03/25	3	63.57	0	0.00	63.50	3	28,679	0.01%
2022/03/24	3.1	63.71	0	0.00	64.30	3.1	28,745	0.01%
2022/03/23	0.2	64.80	15.5	64.70	64.80	-15.3	28,715	-0.05%
2022/03/22	0.1	63.50	2.2	63.40	63.60	-2.1	28,460	-0.01%
2022/03/21	0	0.00	0.1	63.50	63.60	-0.1	28,562	0.00%
2022/03/18	0	0.00	1.1	63.59	63.30	-1.1	28,550	0.00%
2022/03/17	1.3	62.68	4	63.08	63.10	-2.7	28,392	-0.01%
2022/03/16	2.2	61.53	53	61.93	62.00	-50.8	28,028	-0.18%
2022/03/15	1	61.30	1.2	61.34	61.30	-0.2	27,888	0.00%
2022/03/14	1.2	61.17	13	61.34	61.20	-11.8	27,942	-0.04%
2022/03/11	1.3	60.35	0.5	60.50	60.30	0.8	28,019	0.00%
2022/03/10	1.2	60.13	1	60.30	60.30	0.2	28,069	0.00%
2022/03/09	2.1	59.05	1	58.90	59.00	1.1	27,951	0.00%
2022/03/08	12.6	58.34	5	58.20	58.50	7.6	27,980	0.03%
2022/03/07	9.8	59.12	21.1	59.06	59.40	-11.3	27,493	-0.04%
2022/03/04	3.5	61.38	0	0.00	61.20	3.5	27,369	0.01%
2022/03/03	2	62.00	10	62.00	62.10	-8	27,473	-0.03%
2022/03/02	1.1	61.91	1	62.00	62.00	0	28,000	0.00%
2022/03/01	9.3	62.28	7.6	62.44	62.60	1.7	28,021	0.01%
2022/02/25	9.9	62.40	0	0.00	62.30	9.9	27,836	0.04%
2022/02/24	5	62.96	1.1	62.93	63.00	3.9	27,194	0.01%
2022/02/22	15.6	63.53	0	0.00	63.70	15.6	27,302	0.06%
2022/02/18	0.1	64.40	0	0.00	64.60	0.1	28,908	0.00%
2022/02/17	3	64.80	0	0.00	64.70	3	28,921	0.01%
2022/02/16	32.2	64.78	5	64.60	64.80	27.2	29,058	0.09%
2022/02/15	0.1	64.50	1	64.70	64.30	-0.9	29,080	0.00%
2022/02/14	8.3	63.93	3.1	63.90	64.20	5.2	28,997	0.02%
2022/02/11	0	65.50	19	65.48	65.60	-19	28,556	-0.07%
2022/02/10	11.1	65.21	1	65.40	65.80	10.1	28,542	0.04%
2022/02/09	1.3	65.88	1	65.90	66.00	0.3	28,438	0.00%
2022/02/08	0.5	65.80	6	66.12	66.00	-5.5	28,310	-0.02%
2022/02/07	2.7	64.76	4	65.15	65.70	-1.3	28,037	0.00%
2022/01/26	2	63.45	6	63.32	63.30	-4	27,436	-0.01%
2022/01/25	9.1	62.65	1	62.80	63.00	8.1	27,281	0.03%
2022/01/24	0	64.10	1	63.92	64.30	-1	26,533	0.00%
2022/01/21	23.3	64.66	35	64.66	64.40	-11.7	26,308	-0.04%
2022/01/20	20.7	65.56	4	65.58	65.80	16.7	25,817	0.06%
2022/01/19	38.1	66.07	1.2	65.83	66.10	36.9	25,418	0.15%
2022/01/18	7	66.66	5	66.48	66.90	2	25,119	0.01%
2022/01/17	12.5	66.63	7	67.06	66.50	5.5	24,722	0.02%
2022/01/14	66.5	67.25	52.3	67.79	67.70	14.2	24,258	0.06%
2022/01/13	51.2	65.51	90.5	66.17	67.40	-39.4	23,316	-0.17%
2022/01/12	19	64.28	4	64.33	64.70	15	21,953	0.07%
2022/01/11	46.6	63.42	36.4	63.31	64.50	10.2	21,511	0.05%
2022/01/10	9	61.97	0	0.00	62.10	9	20,409	0.04%
2022/01/07	3	61.97	8	62.36	62.00	-5	20,966	-0.02%
2022/01/06	5	62.20	0	0.00	62.00	5	20,926	0.02%
2022/01/05	5	61.60	5.1	61.80	61.90	-0.1	21,025	0.00%
2022/01/04	1	61.60	25	61.78	62.00	-24	21,301	-0.11%
2022/01/03	34	61.84	11.2	62.39	61.60	22.8	21,247	0.11%
2021/12/30	20	62.58	12	62.58	62.50	8	21,312	0.04%
2021/12/29	45.2	63.04	23.5	63.01	63.00	21.7	21,562	0.10%
2021/12/28	5	62.18	64	61.81	62.30	-59	21,270	-0.28%
2021/12/27	0	0.00	1.4	61.27	61.30	-1.4	21,022	-0.01%
2021/12/24	1	60.90	6	61.18	61.10	-5	21,269	-0.02%
2021/12/23	4	60.33	1.9	60.35	60.50	2.1	21,191	0.01%
2021/12/22	0.1	60.30	0	0.00	60.30	0.1	21,569	0.00%
2021/12/21	1	60.20	11	60.36	60.30	-10	21,880	-0.05%
2021/12/20	26	60.07	0	0.00	59.90	26	22,127	0.12%
2021/12/17	3	60.53	0.1	60.50	60.50	3	22,128	0.01%
2021/12/16	0	0.00	1.1	60.21	60.30	-1.1	22,181	-0.01%
2021/12/15	2	59.85	6.1	60.00	59.80	-4.1	23,144	-0.02%
2021/12/14	0	0.00	16	60.14	60.20	-16	23,418	-0.07%
2021/12/13	11	60.81	0	0.00	60.70	11	23,489	0.05%
2021/12/10	0	60.70	1	60.50	60.50	-1	23,478	0.00%
2021/12/09	1	60.50	1.5	60.60	60.70	-0.5	23,745	0.00%
2021/12/08	1.1	60.71	2	60.75	60.70	-0.9	24,282	0.00%
2021/12/07	2.8	59.76	3	60.00	60.70	-0.2	24,250	0.00%
2021/12/06	4	59.88	15.3	59.78	60.00	-11.3	24,185	-0.05%
2021/12/03	0.1	60.00	1	60.00	59.90	-1	24,450	0.00%
2021/12/02	7	59.40	1	59.30	59.50	6	24,487	0.02%
2021/12/01	3	59.63	9	59.59	59.90	-6	24,530	-0.02%
2021/11/30	7	59.64	1.1	59.98	60.00	5.9	24,737	0.02%
2021/11/29	4	59.40	1	59.30	59.30	3	24,589	0.01%
2021/11/26	25.2	60.42	6.5	60.23	60.20	18.7	24,564	0.08%
2021/11/25	4	61.18	2.1	61.31	61.60	1.9	24,616	0.01%
2021/11/24	3	61.23	5	61.38	61.10	-2	25,499	-0.01%
2021/11/23	9.2	60.95	2.1	60.94	60.80	7.1	26,165	0.03%
2021/11/22	10.1	61.41	1.1	61.39	61.10	9	26,300	0.03%
2021/11/19	15.2	61.89	3.1	62.27	61.80	12.1	26,148	0.05%
2021/11/18	19	62.16	7.5	62.63	63.00	11.5	26,009	0.04%
2021/11/17	20.1	61.08	19.2	61.20	62.20	0.8	25,582	0.00%
2021/11/16	0.6	59.78	11	59.96	60.00	-10.4	24,753	-0.04%
2021/11/15	8	59.84	10	59.75	59.70	-2	25,028	-0.01%
2021/11/12	0	0.00	2	58.80	58.90	-2	25,037	-0.01%
2021/11/11	2.1	58.41	1	58.50	58.60	1.1	25,109	0.00%
2021/11/10	0.1	58.50	0	0.00	58.60	0.1	25,537	0.00%
2021/11/09	1.5	58.49	10	58.70	58.50	-8.5	25,888	-0.03%
2021/11/08	3.1	58.60	3	58.50	58.70	0.1	26,117	0.00%
2021/11/05	1	58.20	0	0.00	58.50	1	26,758	0.00%
2021/11/04	0	0.00	6	58.30	57.90	-6	26,864	-0.02%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	12	57.50	0	0.00	57.40	12	27,239	0.04%
2021/11/01	2	57.70	10	58.10	57.60	-8	27,260	-0.03%
2021/10/29	1	57.60	0	0.00	58.10	1	27,334	0.00%
2021/10/28	2	58.10	1	58.10	58.10	1	27,308	0.00%
2021/10/27	1	58.50	0	0.00	58.70	1	27,635	0.00%
2021/10/26	1	58.60	1	59.00	59.10	0	27,866	0.00%
2021/10/25	1.2	58.24	1	58.30	58.40	0.2	28,078	0.00%
2021/10/22	5.1	58.30	0	0.00	58.30	5.1	29,110	0.02%
2021/10/20	0.5	58.66	2	58.40	58.30	-1.5	30,673	0.00%
2021/10/19	0	0.00	10	58.85	58.40	-10	31,486	-0.03%
2021/10/18	11	58.80	22	58.93	58.70	-11	32,501	-0.03%
2021/10/15	1	58.30	17	58.04	58.30	-16	32,787	-0.05%
2021/10/14	7	56.57	0	0.00	56.60	7	33,317	0.02%
2021/10/13	4	55.98	14	56.01	56.20	-10	33,994	-0.03%
2021/10/12	3	55.90	0	0.00	56.40	3	34,767	0.01%
2021/10/08	2	57.10	5	57.10	57.10	-3	35,161	-0.01%
2021/10/07	3	57.30	1	57.40	57.10	2	35,822	0.01%
2021/10/06	3	56.47	2	57.30	57.10	1	36,388	0.00%
2021/10/05	5.1	55.95	0	0.00	56.40	5.1	37,311	0.01%
2021/10/04	0.1	56.80	0	0.00	56.60	0.1	37,369	0.00%
2021/10/01	6	56.88	6	56.90	56.90	0	37,567	0.00%
2021/09/30	5	57.78	14	57.76	57.90	-9	37,394	-0.02%
2021/09/29	7	57.77	3	58.23	58.00	4	37,382	0.01%
2021/09/28	1	58.40	3	58.77	59.00	-2	37,072	-0.01%
2021/09/27	0.1	58.50	9	58.42	58.70	-8.9	36,833	-0.02%
2021/09/24	10	57.90	1	58.00	57.80	9	36,647	0.02%
2021/09/23	5.5	57.28	2	57.45	57.50	3.5	36,726	0.01%
2021/09/22	19.8	56.57	20.3	56.66	56.80	-0.6	36,863	0.00%
2021/09/17	2.2	59.08	3	59.50	58.90	-0.8	35,916	0.00%
2021/09/15	5	59.10	2	59.25	59.50	3	35,725	0.01%
2021/09/14	11	59.78	11	59.89	59.80	0	36,050	0.00%
2021/09/13	21	59.94	4.6	60.01	59.90	16.4	35,934	0.05%
2021/09/10	0.1	59.20	19.9	58.90	59.20	-19.8	36,179	-0.05%
2021/09/09	2.2	58.45	4	58.40	58.70	-1.8	36,410	0.00%
2021/09/08	3.1	58.18	12	58.83	58.50	-8.9	36,458	-0.02%
2021/09/07	1.1	59.10	5	59.40	59.20	-3.9	36,413	-0.01%
2021/09/06	2	59.30	1	59.70	59.20	1	36,440	0.00%
2021/09/03	3	59.40	2	59.35	59.60	1	36,509	0.00%
2021/09/02	0	0.00	2.1	58.42	58.70	-2.1	36,261	-0.01%
2021/09/01	17	59.49	1	59.11	59.20	16	36,128	0.04%
2021/08/31	3	59.30	10.5	59.17	59.60	-7.5	35,983	-0.02%
2021/08/30	0.1	58.90	13.1	59.12	59.50	-13	35,573	-0.04%
2021/08/27	11	57.30	10.3	57.30	57.70	0.7	34,791	0.00%
2021/08/26	1	56.10	2	55.95	56.00	-1	34,212	0.00%
2021/08/25	14	55.63	1	56.00	56.00	13	34,213	0.04%
2021/08/24	1	55.30	2	55.35	55.80	-1	34,194	0.00%
2021/08/23	5	54.96	3.1	54.94	55.10	1.9	34,292	0.01%
2021/08/20	6	53.60	1	53.50	53.70	5	34,591	0.01%
2021/08/19	0	0.00	1.4	53.97	53.80	-1.4	35,416	0.00%
2021/08/18	3	54.17	2.6	54.28	54.40	0.4	35,187	0.00%
2021/08/17	2	54.55	3	54.63	54.70	-1	35,285	0.00%
2021/08/16	4.1	53.91	6	54.63	54.30	-1.9	35,474	-0.01%
2021/08/13	4	55.25	3	55.07	55.00	1	36,182	0.00%
2021/08/12	14	56.17	1	55.90	56.00	13	36,421	0.04%
2021/08/11	6	56.00	29	56.28	56.00	-23	37,296	-0.06%
2021/08/10	1	54.90	3.3	55.28	54.90	-2.3	37,950	-0.01%
2021/08/09	2	55.00	0	0.00	55.20	2	38,888	0.01%
2021/08/06	3	55.10	1.2	55.18	55.10	1.8	39,246	0.00%
2021/08/05	0	0.00	10	55.30	55.20	-10	40,324	-0.02%
2021/08/04	0.1	55.40	3	55.40	55.20	-2.9	42,419	-0.01%
2021/08/03	2.3	55.03	5	55.10	55.40	-2.8	44,489	-0.01%
2021/08/02	2	54.70	12	55.75	55.80	-10	45,914	-0.02%
2021/07/30	2	54.10	16	54.25	54.30	-14	46,113	-0.03%
2021/07/29	14.4	54.07	10	54.18	54.80	4.4	46,829	0.01%
2021/07/28	32	53.74	4	53.93	53.80	28	47,764	0.06%
2021/07/27	16	55.25	10	55.29	55.00	6	47,571	0.01%
2021/07/26	27.2	57.06	6	57.18	56.20	21.2	48,078	0.04%
2021/07/23	6	60.27	11.1	60.21	60.30	-5.1	47,224	-0.01%
2021/07/22	6	59.93	25	59.53	60.10	-19	46,760	-0.04%
2021/07/21	3	58.53	13	58.18	58.30	-10	46,106	-0.02%
2021/07/20	9.2	58.32	18.2	58.41	57.90	-9.1	46,010	-0.02%
2021/07/19	13	60.22	50	59.98	59.70	-37	45,057	-0.08%
2021/07/16	14	59.51	16.3	59.01	59.80	-2.3	44,842	-0.01%
2021/07/15	15.2	58.15	5	57.88	58.10	10.2	44,376	0.02%
2021/07/14	4	56.73	25	57.19	57.00	-21	44,314	-0.05%
2021/07/13	35.2	56.52	19	56.74	56.10	16.2	44,523	0.04%
2021/07/12	57	56.85	65.2	56.48	55.70	-8.2	44,050	-0.02%
2021/07/09	18	53.88	1	53.90	53.80	17	43,356	0.04%
2021/07/08	6	54.38	1	54.50	54.40	5	43,206	0.01%
2021/07/07	2	53.80	1	53.90	54.00	1	43,295	0.00%
2021/07/06	4	54.18	2	54.25	54.10	2	43,898	0.00%
2021/07/05	0	0.00	1	54.10	54.20	-1	44,023	0.00%
2021/07/02	6	53.93	2	53.95	53.90	4	44,053	0.01%
2021/07/01	0	0.00	6.8	53.98	53.90	-6.8	44,129	-0.02%
2021/06/30	8	53.96	1	54.20	53.90	7	44,225	0.02%
2021/06/29	2.1	53.65	3	53.67	53.70	-0.9	44,258	0.00%
2021/06/28	0	0.00	1	54.40	54.30	-1	44,316	0.00%
2021/06/25	7	54.31	30	54.22	54.30	-23	44,617	-0.05%
2021/06/24	3	53.67	0	0.00	53.80	3	44,881	0.01%
2021/06/23	0	0.00	3	53.90	54.10	-3	45,398	-0.01%
2021/06/22	0	0.00	4	52.65	52.60	-4	45,248	-0.01%
2021/06/21	21.3	52.20	7	52.20	52.00	14.3	45,507	0.03%
2021/06/18	10.3	53.57	5.2	53.60	53.60	5	45,701	0.01%
2021/06/17	6	53.92	3	53.93	54.00	3	45,680	0.01%
2021/06/16	1.3	54.28	7	54.21	54.30	-5.7	46,507	-0.01%
2021/06/15	0	54.70	1	54.60	54.30	-1	46,545	0.00%
2021/06/11	29	55.02	3	55.07	54.50	26	46,897	0.06%
2021/06/10	14	54.54	11.2	54.66	54.70	2.8	46,959	0.01%
2021/06/09	4.3	54.11	1.7	54.08	54.30	2.6	47,718	0.01%
2021/06/08	1	54.70	1	54.90	54.80	0	48,075	0.00%
2021/06/07	6	54.55	3.5	54.53	54.70	2.5	49,977	0.00%
2021/06/04	21	55.20	23	55.00	55.00	-2	50,528	0.00%
2021/06/03	32	56.15	60	55.73	55.80	-28	51,515	-0.05%
2021/06/02	21	55.70	31	56.17	56.30	-10	51,779	-0.02%
2021/06/01	21	55.70	36	55.96	55.80	-15	51,618	-0.03%
2021/05/31	7	55.54	9.6	56.02	55.90	-2.6	51,771	-0.01%
2021/05/28	20	55.00	31.2	55.43	55.50	-11.2	51,748	-0.02%
2021/05/27	5	53.66	6	53.33	54.40	-1	51,388	0.00%
2021/05/26	6	54.13	1	53.92	54.40	5	51,390	0.01%
2021/05/25	5	54.44	30.1	54.34	54.30	-25.1	52,113	-0.05%
2021/05/24	13	53.57	4	53.65	53.90	9	52,112	0.02%
2021/05/21	32	54.10	54	54.69	54.20	-22	52,164	-0.04%
2021/05/20	53	53.75	9	53.48	53.30	44	51,138	0.09%
2021/05/19	31	54.25	48	53.66	54.30	-17	50,805	-0.03%
2021/05/18	28.1	52.63	22.1	52.75	53.50	6	50,042	0.01%
2021/05/17	26.8	49.27	3.5	48.90	48.65	23.2	49,415	0.05%
2021/05/14	48	52.04	34	51.62	51.50	14	48,429	0.03%
2021/05/13	11.4	51.59	12	51.43	51.10	-0.6	47,837	0.00%
2021/05/12	55.1	53.04	26	52.21	52.30	29.1	46,707	0.06%
2021/05/11	29	58.30	20	56.69	56.60	9	44,799	0.02%
2021/05/10	31	57.96	35	57.99	58.20	-4	42,722	-0.01%
2021/05/07	0	0.00	9.3	55.10	55.10	-9.3	41,585	-0.02%
2021/05/06	10	54.66	36.4	54.10	54.40	-26.4	41,421	-0.06%
2021/05/05	19.2	53.58	43	53.54	53.60	-23.9	40,596	-0.06%
2021/05/04	1	51.60	9	51.95	51.70	-8	39,590	-0.02%
2021/05/03	27	53.52	6.5	53.78	52.60	20.5	38,914	0.05%
2021/04/29	7	52.39	5	52.44	52.30	2	38,083	0.01%
2021/04/28	3.1	52.91	11	52.75	53.00	-7.9	37,858	-0.02%
2021/04/27	7	52.60	9.3	52.50	52.90	-2.3	37,854	-0.01%
2021/04/26	1.2	52.23	1	51.80	52.10	0.2	37,332	0.00%
2021/04/23	1	50.80	3	50.80	50.90	-2	37,028	-0.01%
2021/04/22	7	50.74	8.3	51.13	50.70	-1.3	37,188	0.00%
2021/04/21	8.1	50.61	2	50.90	50.90	6.1	36,739	0.02%
2021/04/20	24	51.38	1.5	51.10	51.40	22.5	36,446	0.06%
2021/04/19	16.5	50.91	40.3	50.99	51.60	-23.8	36,139	-0.07%
2021/04/16	8	49.44	5	49.45	49.85	3	35,728	0.01%
2021/04/15	1	49.45	14	49.44	49.80	-13	36,111	-0.04%
2021/04/14	7	48.50	24	48.38	48.55	-17	35,836	-0.05%
2021/04/13	2	49.30	11	49.24	49.00	-9	35,813	-0.03%
2021/04/12	11.2	48.65	18.9	48.57	48.80	-7.8	35,490	-0.02%
2021/04/09	15	47.29	2	47.65	47.25	13	34,922	0.04%
2021/04/08	5.5	47.66	2.1	47.64	47.65	3.4	34,974	0.01%
2021/04/07	0.1	47.95	12	47.65	48.00	-11.9	35,423	-0.03%
2021/04/06	0	0.00	2.1	47.91	48.00	-2.1	35,289	-0.01%
2021/04/01	2	47.90	6	48.20	47.95	-4	35,054	-0.01%
2021/03/31	0.1	47.90	11	48.25	47.95	-10.9	34,785	-0.03%
2021/03/30	5	47.60	21.2	47.64	48.00	-16.2	34,421	-0.05%
2021/03/29	1	47.90	21	47.94	48.00	-20	34,025	-0.06%
2021/03/26	10.1	47.45	3	47.53	47.60	7.1	33,554	0.02%
2021/03/25	2	46.65	4.2	46.80	46.85	-2.2	32,936	-0.01%
2021/03/24	9	46.43	5	46.41	46.50	4	32,734	0.01%
2021/03/23	8.5	46.50	14.1	46.69	46.80	-5.6	32,299	-0.02%
2021/03/22	2	45.10	0	0.00	45.60	2	31,355	0.01%
2021/03/19	15	44.69	13	44.75	44.60	2	31,210	0.01%
2021/03/18	5.2	45.76	6	45.63	45.45	-0.8	30,492	0.00%
2021/03/17	17	45.97	2	45.93	45.80	15	30,786	0.05%
2021/03/16	1	46.70	16	46.37	46.45	-15	30,652	-0.05%
2021/03/15	4	46.65	10.7	46.74	46.70	-6.7	30,476	-0.02%
2021/03/12	11	45.81	27	45.94	45.90	-16	29,745	-0.05%
2021/03/11	21	46.06	106	45.49	45.75	-85	29,369	-0.29%	大賣/
2021/03/10	8	44.38	22	44.53	44.55	-14	27,637	-0.05%
2021/03/09	6	44.06	39	44.00	44.30	-33	27,111	-0.12%
2021/03/08	80	43.24	14	43.01	42.90	66	26,040	0.25%
2021/03/05	1	42.30	33	41.93	42.55	-32	25,732	-0.12%
2021/03/04	2	42.20	0	0.00	42.35	2	26,329	0.01%
2021/03/03	33	42.69	4.2	42.38	42.55	28.8	26,140	0.11%
2021/03/02	1	42.40	0	0.00	41.90	1	25,848	0.00%
2021/02/26	14	42.60	50	43.00	41.95	-36	25,574	-0.14%
2021/02/25	31	43.02	15	43.50	43.60	16	24,484	0.07%
2021/02/24	3.1	42.72	27	43.00	42.65	-23.9	23,685	-0.10%
2021/02/23	28	42.60	0.3	42.50	42.70	27.8	23,411	0.12%
2021/02/22	2.3	41.97	15.4	42.02	42.05	-13	23,044	-0.06%
2021/02/19	6.7	41.79	1	41.85	41.85	5.7	23,212	0.02%
2021/02/18	1	42.30	5	42.26	42.20	-4	23,510	-0.02%
2021/02/17	3	41.62	7	41.71	41.95	-4	23,256	-0.02%
2021/02/05	0	0.00	2	40.75	40.60	-2	22,569	-0.01%
2021/02/04	0	0.00	13	40.48	40.70	-13	22,690	-0.06%
2021/02/03	0	0.00	2	40.38	40.30	-2	23,248	-0.01%
2021/02/02	10	40.28	1	40.35	40.30	9	23,781	0.04%
2021/02/01	5.5	40.00	0	0.00	39.90	5.5	23,619	0.02%
2021/01/29	5	39.95	2	40.10	39.90	3	23,454	0.01%
2021/01/28	8.3	40.14	4	40.10	40.10	4.3	23,051	0.02%
2021/01/27	1	40.50	1	40.55	40.50	0	22,758	0.00%
2021/01/26	7	40.58	0	0.00	40.50	7	22,636	0.03%
2021/01/25	0	0.00	5	40.84	41.00	-5	22,281	-0.02%
2021/01/22	4	40.60	0	0.00	40.55	4	22,278	0.02%
2021/01/21	2	40.70	1.5	40.83	40.65	0.5	22,163	0.00%
2021/01/20	3	40.93	6	41.05	40.65	-3	22,023	-0.01%
2021/01/19	1.1	41.36	1	41.40	41.35	0.1	21,456	0.00%
2021/01/18	5	41.22	4	41.50	41.20	1	21,418	0.00%
2021/01/15	2	42.00	0	0.00	41.80	2	21,144	0.01%
2021/01/14	5.1	42.24	0	0.00	42.50	5.1	20,941	0.02%
2021/01/13	7	42.37	6.4	42.37	42.40	0.6	20,773	0.00%
2021/01/12	5	42.65	0	42.30	42.30	5	20,539	0.02%
2021/01/11	9	42.78	0	0.00	42.60	9	20,111	0.04%
2021/01/08	0	0.00	30.4	42.55	42.85	-30.4	19,630	-0.15%
2021/01/07	1	41.90	1	41.95	41.90	0	19,033	0.00%
2021/01/06	17	41.91	15	41.55	41.55	2	18,772	0.01%
2021/01/05	2	42.15	0	0.00	42.10	2	18,538	0.01%
2021/01/04	6	42.15	5	42.01	42.05	1	18,450	0.01%
2020/12/31	2	42.20	37	42.32	42.25	-35	18,361	-0.19%
2020/12/30	8	42.05	14.4	42.07	42.20	-6.4	18,042	-0.04%
2020/12/28	6	41.18	11	41.21	41.30	-5	17,426	-0.03%
2020/12/24	1.1	41.18	2	41.20	41.00	-0.9	17,480	-0.01%
2020/12/23	1	40.90	0	0.00	40.95	1	17,482	0.01%
2020/12/22	4.2	41.33	6	41.38	41.05	-1.8	17,563	-0.01%
2020/12/21	0	0.00	2	41.05	41.55	-2	17,838	-0.01%
2020/12/18	5	41.34	0	0.00	41.20	5	17,909	0.03%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	4	41.35	41.55	-4	18,034	-0.02%
2020/12/15	1.3	41.01	0	0.00	41.10	1.3	18,107	0.01%
2020/12/14	0	0.00	3	41.70	41.80	-3	18,052	-0.02%
2020/12/11	8.8	41.91	6.3	41.96	41.95	2.5	17,874	0.01%
2020/12/10	3	41.03	5.1	41.33	41.45	-2.1	17,252	-0.01%
2020/12/09	0	0.00	14.5	40.74	41.00	-14.5	16,918	-0.09%
2020/12/08	1	40.50	13	40.53	40.95	-12	16,800	-0.07%
2020/12/07	3	40.82	0	0.00	40.95	3	16,625	0.02%
2020/12/04	0	0.00	15	40.37	40.75	-15	16,401	-0.09%
2020/12/03	8	40.36	0	0.00	40.30	8	16,082	0.05%
2020/12/02	2	40.60	0	0.00	40.50	2	15,847	0.01%
2020/12/01	2.3	40.69	1	40.65	40.70	1.3	15,754	0.01%
2020/11/30	4.2	40.75	6	41.40	40.40	-1.8	15,706	-0.01%
2020/11/27	0.2	41.46	0	0.00	41.35	0.2	15,118	0.00%
2020/11/26	9	41.49	0	0.00	41.50	9	15,129	0.06%
2020/11/25	3.2	41.56	0	0.00	41.45	3.2	15,243	0.02%
2020/11/24	5.4	41.64	1	41.60	41.50	4.4	15,216	0.03%
2020/11/23	0.2	41.65	1.2	41.63	41.70	-1	15,219	-0.01%
2020/11/20	2.2	41.16	1	41.25	41.30	1.2	15,158	0.01%
2020/11/19	5.2	41.56	1	41.45	41.50	4.2	15,078	0.03%
2020/11/18	7.4	41.79	10	41.68	41.80	-2.6	14,889	-0.02%
2020/11/17	16.1	41.33	16	41.32	41.50	0.1	14,523	0.00%
2020/11/16	3.1	40.83	11.4	40.90	40.95	-8.3	14,234	-0.06%
2020/11/13	4	40.49	0	0.00	40.55	4	14,240	0.03%
2020/11/12	1.2	40.73	4	40.80	40.55	-2.8	14,160	-0.02%
2020/11/11	9	40.85	24.1	40.96	41.25	-15.1	13,958	-0.11%
2020/11/10	1	40.20	12.1	40.35	40.40	-11.1	13,287	-0.08%
2020/11/06	0.3	39.20	0	0.00	39.30	0.3	12,766	0.00%
2020/11/04	2	38.68	0	0.00	39.15	2	13,025	0.02%
2020/10/30	2	38.38	0	0.00	38.40	2	12,953	0.02%
2020/10/29	5	38.18	0	0.00	38.15	5	12,795	0.04%
2020/10/28	0.1	38.60	0	0.00	38.60	0.1	12,906	0.00%
2020/10/27	3	38.65	5	38.66	38.60	-2	13,093	-0.02%
2020/10/26	0	0.00	5.5	38.81	38.95	-5.5	13,285	-0.04%
2020/10/23	0	0.00	16.1	38.51	38.60	-16.1	13,364	-0.12%
2020/10/22	0	0.00	3	38.45	38.50	-3	13,557	-0.02%
2020/10/21	14	38.43	0	0.00	38.40	14	13,560	0.10%
2020/10/20	5	38.21	1	38.20	38.45	4	13,633	0.03%
2020/10/16	10	38.20	2	38.30	38.15	8	13,761	0.06%
2020/10/15	8	38.33	0	0.00	38.20	8	13,918	0.06%
2020/10/14	0	0.00	61.5	38.60	38.60	-61.5	13,826	-0.44%
2020/10/13	5.1	38.40	0	0.00	38.45	5.1	13,800	0.04%
2020/10/12	1	38.40	2	38.40	38.60	-1	13,841	-0.01%
2020/10/08	7	38.49	0	0.00	38.45	7	13,875	0.05%
2020/10/07	2	38.70	0	0.00	38.60	2	13,829	0.01%
2020/10/06	1	38.75	0	0.00	38.65	1	13,931	0.01%
2020/10/05	2	38.50	0.1	38.70	38.45	1.9	14,007	0.01%
2020/09/28	0	0.00	1	38.45	38.55	-1	14,372	-0.01%
2020/09/24	53	38.29	0.1	38.50	38.00	52.9	14,574	0.36%
2020/09/23	43	38.80	2	38.75	39.00	41	14,327	0.29%
2020/09/22	12	38.94	1	38.85	39.00	11	14,432	0.08%
2020/09/21	6	39.27	0	0.00	39.10	6	14,877	0.04%
2020/09/18	4	39.54	0	0.00	39.50	4	14,881	0.03%
2020/09/17	2	39.95	0	0.00	39.65	2	14,810	0.01%
2020/09/16	2.1	40.05	0	0.00	40.20	2.1	14,831	0.01%
2020/09/15	0	0.00	3	39.95	40.10	-3	14,830	-0.02%
2020/09/14	0	0.00	8.1	39.85	40.10	-8.1	14,989	-0.05%
2020/09/11	2	39.80	0	0.00	39.90	2	15,115	0.01%
2020/09/10	0	0.00	6	39.54	39.75	-6	15,285	-0.04%
2020/09/09	1	39.30	0	0.00	39.45	1	15,487	0.01%
2020/09/08	2	39.43	0	0.00	39.55	2	15,642	0.01%
2020/09/04	6	39.47	0	0.00	39.45	6	16,308	0.04%
2020/09/02	3	39.53	1	39.70	39.55	2	16,465	0.01%
2020/09/01	1	39.85	0	0.00	39.85	1	16,564	0.01%
2020/08/31	3	39.83	0	0.00	39.85	3	16,599	0.02%
2020/08/28	6	39.98	0	0.00	39.95	6	16,722	0.04%
2020/08/27	0	0.00	0.2	40.10	40.00	-0.2	17,168	0.00%
2020/08/26	1	40.30	0	0.00	40.55	1	17,279	0.01%
2020/08/25	0	0.00	2	40.50	40.50	-2	17,329	-0.01%
2020/08/24	1.1	39.86	0	0.00	39.90	1.1	17,594	0.01%
2020/08/21	0	0.00	2	39.90	39.85	-2	17,819	-0.01%
2020/08/20	1	39.75	14	39.78	39.80	-13	17,855	-0.07%
2020/08/19	2	40.75	27	40.84	40.55	-25	17,898	-0.14%
2020/08/18	0	0.00	2	40.53	40.60	-2	17,722	-0.01%
2020/08/17	0	0.00	9	40.59	40.70	-9	17,842	-0.05%
2020/08/14	0	0.00	0.2	40.30	40.30	-0.2	17,866	0.00%
2020/08/13	0	0.00	53	40.70	40.70	-53	17,963	-0.30%
2020/08/12	2	40.25	7	40.32	40.45	-5	17,944	-0.03%
2020/08/11	1	40.00	1	40.00	39.95	0	17,791	0.00%
2020/08/10	3	40.35	1	40.40	40.45	2	17,663	0.01%
2020/08/07	10	39.95	0	0.00	39.85	10	17,607	0.06%
2020/08/06	0	0.00	3	40.23	40.20	-3	17,597	-0.02%
2020/08/05	2	39.90	5	39.75	39.85	-3	17,608	-0.02%
2020/08/04	1	39.55	0	0.00	39.80	1	17,688	0.01%
2020/08/03	4	39.36	0	0.00	39.25	4	17,735	0.02%
2020/07/31	4	39.75	0	0.00	39.60	4	17,563	0.02%
2020/07/30	6	39.90	3.1	40.44	40.10	2.9	17,425	0.02%
2020/07/29	0	0.00	2	40.25	40.10	-2	17,321	-0.01%
2020/07/28	2	39.68	0.5	39.75	39.65	1.5	17,566	0.01%
2020/07/27	3	39.90	0	0.00	39.75	3	17,939	0.02%
2020/07/24	1	40.20	5.1	40.10	40.10	-4.1	18,009	-0.02%
2020/07/23	1	40.40	0.2	40.40	40.35	0.8	17,974	0.00%
2020/07/21	4.1	40.45	11	40.41	40.40	-7	17,927	-0.04%
2020/07/20	4	40.43	1	40.40	40.40	3	17,759	0.02%
2020/07/16	2	40.70	30	40.65	40.55	-28	17,975	-0.16%
2020/07/15	3	40.70	5	40.71	40.65	-2	17,924	-0.01%
2020/07/14	1	40.65	0	40.70	40.70	1	18,075	0.01%
2020/07/13	10	40.70	2	40.78	40.95	8	18,211	0.04%
2020/07/10	2	40.30	2	40.35	40.25	0	18,277	0.00%
2020/07/09	3	40.70	6	41.03	40.60	-3	18,417	-0.02%
2020/07/08	1.1	40.77	0	0.00	40.95	1.1	18,388	0.01%
2020/07/07	2	41.05	3	40.97	40.95	-1	18,681	-0.01%
2020/07/06	1	41.05	0	0.00	41.25	1	18,613	0.01%
2020/07/03	3	40.60	0	0.00	40.75	3	18,579	0.02%
2020/07/02	7	40.39	5	40.40	40.30	2	18,729	0.01%
2020/07/01	32.6	40.37	0	0.00	40.35	32.6	18,993	0.17%
2020/06/30	1	41.95	9.1	41.94	41.85	-8.1	18,782	-0.04%
2020/06/29	10	41.95	2	41.93	41.90	8	18,456	0.04%
2020/06/24	110	42.29	1	42.25	42.20	109	18,341	0.59%	大買/鉅額交易
2020/06/23	0.1	42.10	15	42.23	42.30	-14.9	18,481	-0.08%
2020/06/22	15	42.10	6	42.05	42.10	9	18,405	0.05%
2020/06/19	2	42.05	2	42.10	42.10	0	18,574	0.00%
2020/06/18	4	42.06	2	42.15	42.15	2	18,626	0.01%
2020/06/17	1	42.00	24	42.05	42.20	-23	18,642	-0.12%
2020/06/16	5	41.90	14.3	41.77	41.90	-9.3	19,027	-0.05%
2020/06/15	3	40.83	7.4	41.00	40.90	-4.4	19,490	-0.02%
2020/06/12	4	40.59	8	40.68	40.70	-4	19,726	-0.02%
2020/06/11	12	41.09	1.1	41.62	41.00	10.9	20,145	0.05%
2020/06/10	7	42.25	10	42.30	42.35	-3	20,108	-0.01%
2020/06/09	10.1	42.00	3	42.00	42.00	7.1	20,714	0.03%
2020/06/08	1	41.90	5	41.83	41.90	-4	21,246	-0.02%
2020/06/05	4.1	41.59	0	0.00	41.60	4.1	21,311	0.02%
2020/06/04	2	41.45	17	41.50	41.55	-15	21,536	-0.07%
2020/06/03	6	40.85	10	41.12	41.40	-4	21,897	-0.02%
2020/06/02	5	40.35	0	0.00	40.35	5	21,748	0.02%
2020/06/01	9	40.36	7	40.24	40.25	2	21,626	0.01%
2020/05/29	6	39.33	4	39.90	40.05	2	21,638	0.01%
2020/05/28	28	39.74	0	0.00	39.50	28	21,492	0.13%
2020/05/27	0	0.00	2	40.10	40.15	-2	21,928	-0.01%
2020/05/26	1	39.20	16	40.04	39.90	-15	22,372	-0.07%
2020/05/25	3.1	39.33	0	0.00	39.15	3.1	22,190	0.01%
2020/05/22	0	0.00	10	39.30	39.25	-10	22,264	-0.04%
2020/05/21	0.2	39.95	7	39.83	39.95	-6.8	22,347	-0.03%
2020/05/20	0	0.00	6	39.63	39.65	-6	22,296	-0.03%
2020/05/19	1	39.40	30	39.35	39.45	-29	22,238	-0.13%
2020/05/18	0	0.00	10	38.95	39.00	-10	22,156	-0.05%
2020/05/15	4	39.19	1	39.20	39.05	3	22,160	0.01%
2020/05/14	4	39.24	0	0.00	39.15	4	22,118	0.02%
2020/05/13	0	0.00	1	39.35	39.55	-1	22,045	0.00%
2020/05/12	2	39.45	5	39.45	39.60	-3	22,039	-0.01%
2020/05/11	2	39.85	1	39.85	39.60	1	22,106	0.00%
2020/05/08	1	39.25	9	39.29	39.25	-8	22,176	-0.04%
2020/05/07	6	39.10	0	0.00	38.85	6	22,167	0.03%
2020/05/05	0	0.00	1	38.90	38.90	-1	22,223	0.00%
2020/05/04	13	38.93	0	0.00	38.80	13	22,279	0.06%
2020/04/30	10	39.66	18	39.61	39.90	-8	22,046	-0.04%
2020/04/29	1	38.45	1	38.75	38.45	0	21,797	0.00%
2020/04/28	2	38.00	0	0.00	38.00	2	21,841	0.01%
2020/04/27	0	0.00	3	37.65	38.00	-3	22,663	-0.01%
2020/04/24	0	0.00	1	37.10	37.05	-1	22,655	0.00%
2020/04/23	1	37.30	0	0.00	37.25	1	22,786	0.00%
2020/04/22	7	36.63	1	37.10	37.20	6	22,804	0.03%
2020/04/21	5	37.04	1	37.00	37.00	4	22,784	0.02%
2020/04/20	12	38.03	3	38.15	38.00	9	22,772	0.04%
2020/04/17	12	38.20	4	38.56	38.20	8	23,025	0.03%
2020/04/15	30	38.25	4	38.20	38.30	26	22,791	0.11%
2020/04/14	1	38.00	1	37.80	38.00	0	22,766	0.00%
2020/04/13	95	37.43	20	37.40	37.40	75	22,579	0.33%
2020/04/10	0	0.00	2	37.65	37.80	-2	22,597	-0.01%
2020/04/09	0	0.00	10.1	36.10	36.20	-10.1	22,305	-0.05%
2020/04/08	4	35.56	4	35.79	35.75	0	22,189	0.00%
2020/04/07	2	35.25	10	35.55	35.35	-8	21,984	-0.04%
2020/04/06	3	35.08	2	35.90	35.05	1	21,787	0.00%
2020/04/01	0	0.00	20	35.40	35.25	-20	21,471	-0.09%
2020/03/31	3	35.50	6	35.88	35.30	-3	21,392	-0.01%
2020/03/30	5.1	35.31	41	35.60	35.80	-35.9	21,116	-0.17%
2020/03/27	12	35.96	8	35.96	35.80	4	20,967	0.02%
2020/03/26	6	35.47	6	35.25	35.25	0	20,711	0.00%
2020/03/25	3	35.28	11	35.39	35.30	-8	20,728	-0.04%
2020/03/24	1	35.15	8	35.06	34.65	-7	20,552	-0.03%
2020/03/23	10	34.15	1	34.25	34.15	9	20,477	0.04%
2020/03/20	13	34.98	8.1	35.20	35.10	4.9	20,413	0.02%
2020/03/19	31.1	33.92	57	33.86	34.00	-25.9	19,997	-0.13%
2020/03/18	14	34.90	2	35.00	34.65	12	19,782	0.06%
2020/03/17	33	35.02	6	34.98	35.00	27	19,559	0.14%
2020/03/16	11.1	35.86	4	35.75	35.80	7.1	19,289	0.04%
2020/03/13	17	35.74	11	35.68	37.00	6	18,926	0.03%
2020/03/12	35.2	37.73	2	37.60	37.50	33.2	18,171	0.18%
2020/03/11	6	38.93	0	0.00	38.60	6	17,595	0.03%
2020/03/10	4	38.98	3	38.88	39.00	1	17,509	0.01%
2020/03/09	14	38.65	1	38.45	38.55	13	17,666	0.07%
2020/03/06	81	39.51	6	39.51	39.50	75	16,962	0.44%
2020/03/05	4.6	40.11	0	0.00	40.15	4.6	16,604	0.03%
2020/03/04	5	39.78	1	39.75	39.75	4	16,734	0.02%
2020/03/03	19.9	39.85	5	39.90	39.80	14.9	16,625	0.09%
2020/03/02	7	39.61	55.7	39.15	39.50	-48.7	16,401	-0.30%
2020/02/27	21	40.12	0	0.00	40.05	21	16,358	0.13%
2020/02/26	10	40.51	0	0.00	40.65	10	15,944	0.06%
2020/02/25	3	40.58	0	0.00	40.70	3	15,823	0.02%
2020/02/24	7	40.96	2	40.80	40.85	5	15,822	0.03%
2020/02/21	6	41.32	0	0.00	41.30	6	15,705	0.04%
2020/02/20	0	0.00	30	41.85	41.60	-30	15,756	-0.19%
2020/02/18	0	0.00	2	41.30	41.50	-2	15,879	-0.01%
2020/02/17	1	41.45	0	0.00	41.40	1	15,918	0.01%
2020/02/14	0	0.00	21	41.67	41.65	-21	15,980	-0.13%
2020/02/13	1	41.65	1.5	41.63	41.60	-0.5	16,248	0.00%
2020/02/12	1	41.95	53	41.85	41.80	-52	16,482	-0.32%
2020/02/11	2	41.55	25	41.54	41.65	-23	16,604	-0.14%
2020/02/10	1.1	40.87	0	0.00	40.90	1.1	17,085	0.01%
2020/02/07	1	41.05	0	0.00	41.05	1	18,245	0.01%
2020/02/06	2	41.28	24	41.13	41.50	-22	18,469	-0.12%
2020/02/05	2	40.80	1.4	40.85	40.95	0.6	18,523	0.00%
2020/02/04	2.1	40.64	2	40.20	40.70	0.1	18,629	0.00%
2020/02/03	11	40.00	0	0.00	40.20	11	18,821	0.06%
2020/01/31	4	40.83	1	40.80	40.65	3	18,706	0.02%
2020/01/30	77.2	41.01	26	41.41	40.60	51.2	18,516	0.28%
2020/01/20	0	0.00	5	43.10	43.10	-5	17,715	-0.03%
2020/01/17	1	42.95	8	42.98	43.10	-7	17,677	-0.04%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/15	5	42.90	0.1	42.85	42.90	4.9	17,693	0.03%
2020/01/14	12	43.05	0	0.00	42.85	12	17,768	0.07%
2020/01/13	0	0.00	4	42.66	42.85	-4	17,602	-0.02%
2020/01/10	0	0.00	1	42.05	42.05	-1	17,528	-0.01%
2020/01/09	3.9	41.97	1	42.00	42.00	2.9	17,525	0.02%
2020/01/08	5	41.89	0	0.00	41.80	5	17,684	0.03%
2020/01/07	0	0.00	3	42.10	42.20	-3	17,626	-0.02%
2020/01/06	2	42.35	1	42.30	42.25	1	17,702	0.01%
2020/01/03	0	0.00	3	42.65	42.80	-3	17,577	-0.02%
2020/01/02	40	42.65	2	42.68	42.55	38	17,567	0.22%
2019/12/31	31	42.55	0	0.00	42.55	31	17,551	0.18%
2019/12/30	0	0.00	1	42.70	42.70	-1	17,595	-0.01%
2019/12/26	0	0.00	1	42.55	42.65	-1	17,649	-0.01%
2019/12/25	2	42.60	1	42.60	42.60	1	17,752	0.01%
2019/12/24	3	42.70	0	0.00	42.65	3	17,858	0.02%
2019/12/23	0	42.80	2	42.65	42.80	-2	17,963	-0.01%
2019/12/20	2	42.70	0	0.00	42.80	2	17,985	0.01%
2019/12/19	13	42.73	0	0.00	42.70	13	17,911	0.07%
2019/12/18	1	42.80	14.6	42.92	43.00	-13.6	17,810	-0.08%
2019/12/17	0.1	42.90	0	0.00	42.95	0.1	17,822	0.00%
2019/12/16	3.8	42.92	2	43.00	42.90	1.8	17,741	0.01%
2019/12/13	5	42.90	9.4	42.88	42.90	-4.4	17,562	-0.02%
2019/12/12	2.1	42.45	4	42.45	42.45	-1.9	17,156	-0.01%
2019/12/11	5.1	42.26	15	42.24	42.40	-9.9	16,948	-0.06%
2019/12/10	0	0.00	4	41.53	41.70	-4	16,686	-0.02%
2019/12/09	2	41.30	4.2	41.29	41.30	-2.2	16,725	-0.01%
2019/12/06	0.6	41.50	0	0.00	41.25	0.6	16,803	0.00%
2019/12/05	0.8	41.50	2	41.45	41.50	-1.2	16,719	-0.01%
2019/12/04	11	41.25	12.9	41.29	41.30	-1.9	16,638	-0.01%
2019/12/03	0	0.00	2	41.75	41.75	-2	16,293	-0.01%
2019/12/02	0	0.00	11	41.70	41.65	-11	16,325	-0.07%
2019/11/29	11	42.00	0	0.00	41.70	11	16,305	0.07%
2019/11/28	1	42.30	10	42.35	42.35	-9	16,108	-0.06%
2019/11/27	2.8	42.17	0	0.00	42.30	2.8	16,237	0.02%
2019/11/26	3	42.13	2	42.40	42.00	1	16,257	0.01%
2019/11/25	4	42.46	3	42.52	42.50	1	15,681	0.01%
2019/11/22	0	0.00	3	42.15	42.40	-3	15,745	-0.02%
2019/11/21	3.3	42.01	12	42.00	42.05	-8.8	15,785	-0.06%
2019/11/20	0	0.00	31	42.25	42.30	-31	15,725	-0.20%
2019/11/19	5	42.60	84	42.70	42.70	-79	15,676	-0.50%
2019/11/18	2.5	42.75	0	0.00	42.75	2.5	15,622	0.02%
2019/11/15	0.3	42.55	1	42.30	42.55	-0.7	15,615	0.00%
2019/11/14	3.2	42.16	2	42.18	42.15	1.2	15,650	0.01%
2019/11/13	38	42.37	0	0.00	42.35	38	16,314	0.23%
2019/11/12	1	42.80	2	42.95	42.80	-1	16,422	-0.01%
2019/11/11	53	42.59	2	42.70	42.25	51	16,218	0.31%
2019/11/08	1	42.55	7	42.71	42.70	-6	16,126	-0.04%
2019/11/07	45	43.11	152	43.05	42.90	-107	15,987	-0.67%	大賣/鉅額交易
2019/11/06	146	42.79	47	42.68	43.00	99	15,346	0.65%	大買/
2019/11/05	23	41.37	3	41.28	41.45	20	14,376	0.14%
2019/11/04	2.5	40.67	10	40.64	40.95	-7.6	14,252	-0.05%
2019/11/01	10	40.22	0.1	40.40	40.10	9.9	14,271	0.07%
2019/10/31	0	0.00	2	40.75	40.30	-2	14,303	-0.01%
2019/10/30	28	41.02	4	40.94	40.85	24	14,093	0.17%
2019/10/29	1	41.10	2.7	41.09	41.15	-1.7	14,014	-0.01%
2019/10/28	4	41.00	3	41.05	41.00	1	13,915	0.01%
2019/10/25	0	0.00	0.1	41.10	41.00	-0.1	13,828	0.00%
2019/10/24	0	0.00	1.2	41.03	41.15	-1.2	13,751	-0.01%
2019/10/23	1	41.15	0	0.00	40.95	1	13,685	0.01%
2019/10/22	1	41.35	1	41.45	41.50	0	13,627	0.00%
2019/10/18	27	41.08	0	0.00	41.30	27	13,581	0.20%
2019/10/17	1.2	40.96	9	41.14	41.30	-7.8	13,439	-0.06%
2019/10/16	2	41.05	5	40.91	41.10	-3	13,435	-0.02%
2019/10/15	0.2	40.60	0	0.00	40.55	0.2	13,414	0.00%
2019/10/14	2	40.70	6.4	40.70	40.65	-4.4	13,459	-0.03%
2019/10/09	2	40.55	0	0.00	40.55	2	13,440	0.01%
2019/10/08	1	40.50	0	0.00	40.50	1	13,540	0.01%
2019/10/04	0	0.00	2	40.40	40.60	-2	13,625	-0.01%
2019/10/02	1	40.90	3	40.95	40.90	-2	13,633	-0.01%
2019/09/27	5	40.90	2	41.00	40.90	3	13,616	0.02%
2019/09/25	1.3	41.41	6	41.23	41.45	-4.7	13,724	-0.03%
2019/09/23	1	41.25	0	0.00	41.15	1	14,358	0.01%
2019/09/20	4	41.71	7	41.55	41.55	-3	14,704	-0.02%
2019/09/19	52	41.75	4.7	41.81	41.85	47.3	14,570	0.32%
2019/09/18	0.1	41.70	4	41.63	41.75	-3.9	14,537	-0.03%
2019/09/17	2	41.60	2	41.65	41.65	0	14,537	0.00%
2019/09/16	2.3	41.55	9	41.50	41.55	-6.7	14,558	-0.05%
2019/09/12	0	0.00	2	41.53	41.50	-2	14,586	-0.01%
2019/09/11	1.1	41.26	3	41.30	41.40	-1.9	14,658	-0.01%
2019/09/10	3	41.33	10	41.25	41.40	-7	14,594	-0.05%
2019/09/09	3	40.98	2	40.90	40.95	1	14,497	0.01%
2019/09/06	10	40.80	6	40.75	40.80	4	14,462	0.03%
2019/09/05	5.2	40.35	6	40.44	40.50	-0.8	14,418	-0.01%
2019/09/04	1	40.00	7	40.01	39.95	-6	14,295	-0.04%
2019/09/03	2	39.80	1	40.15	39.80	1	14,539	0.01%
2019/09/02	3	39.98	0	0.00	39.95	3	14,675	0.02%
2019/08/30	0	0.00	1	39.80	40.15	-1	14,765	-0.01%
2019/08/29	1.6	39.59	0	0.00	39.50	1.6	14,673	0.01%
2019/08/28	0	0.00	1	39.85	39.95	-1	14,763	-0.01%
2019/08/27	0	0.00	2	39.68	39.75	-2	14,766	-0.01%
2019/08/26	1	39.35	1	39.40	39.50	0	14,823	0.00%
2019/08/23	0	0.00	3.6	39.86	39.85	-3.6	14,870	-0.02%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	2	39.63	4	39.68	39.50	-2	16,263	-0.01%
2019/08/20	12	39.75	0	0.00	39.70	12	16,260	0.07%
2019/08/19	1	39.85	2	39.95	40.00	-1	16,339	-0.01%
2019/08/16	16	39.05	5	39.50	39.55	11	16,312	0.07%
2019/08/15	10	39.35	0	0.00	39.35	10	15,763	0.06%
2019/08/14	11	39.83	5	39.78	39.75	6	15,935	0.04%
2019/08/13	7	39.93	0	0.00	39.80	7	16,024	0.04%
2019/08/12	8	40.10	1	40.05	40.00	7	16,218	0.04%
2019/08/08	11	39.95	6	39.98	39.95	5	16,545	0.03%
2019/08/07	15	39.75	1	39.70	39.80	14	16,841	0.08%
2019/08/06	7	39.74	4	39.90	39.90	3	17,733	0.02%
2019/08/05	8	39.98	9	39.99	39.95	-1	18,089	-0.01%
2019/08/02	37	40.12	5	40.10	40.10	32	18,151	0.18%
2019/08/01	5	40.57	9	40.52	40.50	-4	18,301	-0.02%
2019/07/31	14	40.84	2	41.00	40.80	12	18,319	0.07%
2019/07/30	1	41.15	1	41.15	41.10	0	18,294	0.00%
2019/07/29	1	41.15	10	41.20	41.20	-9	18,573	-0.05%
2019/07/26	20.3	41.12	1	41.15	41.15	19.3	18,848	0.10%
2019/07/25	1	41.25	15.3	41.30	41.20	-14.3	19,265	-0.07%
2019/07/24	11	41.11	1	41.20	41.15	10	19,348	0.05%
2019/07/23	0	0.00	2	41.25	41.20	-2	19,390	-0.01%
2019/07/22	4	41.13	0	0.00	41.40	4	19,369	0.02%
2019/07/19	1	41.05	21	41.40	41.05	-20	19,374	-0.10%
2019/07/18	1	41.15	21	41.20	41.10	-20	19,312	-0.10%
2019/07/17	4	41.41	0	0.00	41.30	4	19,217	0.02%
2019/07/16	3	41.60	10	41.55	41.55	-7	18,975	-0.04%
2019/07/12	9.3	41.72	0	0.00	41.60	9.3	18,882	0.05%
2019/07/11	7	41.99	4	41.95	41.95	3	18,952	0.02%
2019/07/09	4	41.85	5	41.95	41.85	-1	19,150	-0.01%
2019/07/08	6	41.97	0	0.00	41.95	6	19,251	0.03%
2019/07/05	4	42.46	0	0.00	42.35	4	19,420	0.02%
2019/07/04	2	42.55	0	0.00	42.50	2	19,631	0.01%
2019/07/03	0	0.00	46	42.30	42.25	-46	19,901	-0.23%
2019/07/02	5	42.70	6	42.54	42.65	-1	20,241	0.00%
2019/07/01	4	42.15	3.1	42.44	42.70	0.9	20,202	0.00%
2019/06/28	5.1	43.22	22	43.16	43.00	-16.9	19,887	-0.08%
2019/06/27	2.1	43.10	14	43.17	43.20	-11.9	19,625	-0.06%
2019/06/26	1	42.75	3	42.75	42.75	-2	19,534	-0.01%
2019/06/25	0	0.00	3.5	42.60	42.60	-3.5	19,924	-0.02%
2019/06/24	0.3	42.55	0	0.00	42.55	0.3	20,254	0.00%
2019/06/21	5	42.40	0	0.00	42.30	5	20,370	0.02%
2019/06/20	0	0.00	10	42.70	42.55	-10	20,422	-0.05%
2019/06/19	0	0.00	4.3	42.38	42.55	-4.3	20,644	-0.02%
2019/06/18	0	0.00	5	42.12	42.20	-5	20,557	-0.02%
2019/06/17	2	41.80	2.1	41.80	41.65	-0.1	20,707	0.00%
2019/06/13	20.2	41.53	0	0.00	41.65	20.2	21,109	0.10%
2019/06/12	0	0.00	1	41.90	41.90	-1	21,261	0.00%
2019/06/11	0	0.00	10	41.74	42.10	-10	21,226	-0.05%
2019/06/10	3.1	41.37	3	41.33	41.35	0.1	20,962	0.00%
2019/06/06	0	0.00	8	40.80	40.75	-8	20,938	-0.04%
2019/06/05	3	41.20	3	41.28	41.10	0	20,946	0.00%
2019/06/04	2	41.50	0	0.00	41.45	2	20,924	0.01%
2019/06/03	2	40.60	2	40.93	41.05	0	20,926	0.00%
2019/05/31	3	40.85	3	40.85	40.80	0	20,935	0.00%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/28	7	40.71	0	0.00	40.35	7	21,292	0.03%
2019/05/23	4	40.94	1	40.85	41.00	3	20,017	0.01%
2019/05/22	5	40.95	5	41.17	41.15	0	20,047	0.00%
2019/05/21	2	40.95	10	41.38	41.50	-8	20,045	-0.04%
2019/05/20	10.2	40.20	0	0.00	40.20	10.2	19,732	0.05%
2019/05/17	36	40.01	0	0.00	40.00	36	19,779	0.18%
2019/05/16	11	40.24	6	40.33	40.00	5	19,523	0.03%
2019/05/15	6	40.97	0	0.00	40.95	6	19,277	0.03%
2019/05/14	104	40.45	0	0.00	40.45	104	19,168	0.54%	大買/鉅額交易
2019/05/13	80	42.20	4	41.95	41.95	76	18,279	0.42%
2019/05/10	9	43.34	0	0.00	43.20	9	17,969	0.05%
2019/05/09	57	43.51	0	0.00	43.50	57	18,064	0.32%
2019/05/08	5	44.09	5	44.06	44.05	0	17,820	0.00%
2019/05/07	2	44.40	0	0.00	44.35	2	17,976	0.01%
2019/05/06	3.6	44.50	1	44.40	44.50	2.6	18,096	0.01%
2019/05/03	0	0.00	6	45.42	45.45	-6	17,979	-0.03%
2019/05/02	0	0.00	14	45.54	45.65	-14	17,838	-0.08%
2019/04/29	0	0.00	20	44.65	44.60	-20	17,665	-0.11%
2019/04/26	2	44.50	6	44.42	44.50	-4	17,852	-0.02%
2019/04/25	3	44.55	0	0.00	44.35	3	18,088	0.02%
2019/04/24	4	44.31	0	0.00	44.30	4	18,414	0.02%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	0.2	44.40	0	0.00	44.35	0.2	19,135	0.00%
2019/04/19	0	0.00	5	44.41	44.35	-5	19,298	-0.03%
2019/04/18	0	0.00	2	44.20	44.20	-2	19,368	-0.01%
2019/04/17	26	44.12	4	44.18	44.10	22	19,526	0.11%
2019/04/16	16	44.05	0	0.00	44.10	16	19,348	0.08%
2019/04/15	92	44.20	0	0.00	44.15	92	19,302	0.48%
2019/04/12	61	44.11	0	0.00	44.10	61	19,307	0.32%
2019/04/10	14.1	44.34	1	44.15	44.20	13.1	19,157	0.07%
2019/04/09	3	44.30	1	44.45	44.30	2	18,921	0.01%
2019/04/08	12	44.38	4	44.35	44.30	8	18,599	0.04%
2019/04/03	1	44.90	2	44.85	44.80	-1	18,081	-0.01%
2019/04/01	9	44.74	8.6	44.70	44.50	0.4	18,047	0.00%
2019/03/29	1	44.70	10	44.23	44.95	-9	17,832	-0.05%
2019/03/28	8.3	44.07	28	44.05	44.00	-19.7	17,709	-0.11%
2019/03/27	35	44.59	1	44.65	44.50	34	17,366	0.20%
2019/03/26	11	45.35	2	45.45	45.25	9	17,108	0.05%
2019/03/25	13	45.48	8	45.40	45.40	5	17,067	0.03%
2019/03/22	7	46.31	2	46.30	46.20	5	16,893	0.03%
2019/03/21	2	46.60	2	46.78	46.75	0	16,784	0.00%
2019/03/20	3	46.90	0	0.00	46.95	3	16,780	0.02%
2019/03/19	11	46.65	16.2	46.47	46.65	-5.2	16,896	-0.03%
2019/03/18	11	45.69	2	45.53	45.80	9	16,574	0.05%
2019/03/15	0	0.00	2	45.25	45.45	-2	16,518	-0.01%
2019/03/14	26	45.25	2	45.15	45.10	24	16,273	0.15%
2019/03/13	5	45.05	4	45.15	45.15	1	16,385	0.01%
2019/03/12	6	45.04	0.2	45.00	45.00	5.8	16,479	0.04%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/07	11	44.61	0	0.00	44.65	11	16,730	0.07%
2019/03/05	2	44.80	1	44.90	44.60	1	17,051	0.01%
2019/03/04	8	44.42	27	44.46	44.90	-19	17,057	-0.11%
2019/02/27	27	45.26	0	0.00	45.30	27	16,897	0.16%
2019/02/26	0	0.00	4	45.53	45.50	-4	16,689	-0.02%
2019/02/25	3	45.48	26	45.46	45.55	-23	16,530	-0.14%
2019/02/22	67	45.13	16	45.37	45.40	51	16,537	0.31%
2019/02/21	0	0.00	5	45.30	45.40	-5	16,449	-0.03%
2019/02/20	6	44.93	27	45.13	45.15	-21	16,347	-0.13%
2019/02/19	21	44.65	2	44.65	44.60	19	16,200	0.12%
2019/02/18	1	44.50	0	0.00	44.40	1	16,200	0.01%
2019/02/15	0	0.00	25	44.40	44.20	-25	15,981	-0.16%
2019/02/14	2	44.35	2	44.55	44.55	0	15,903	0.00%
2019/02/13	4	44.08	1	44.15	44.30	3	15,657	0.02%
2019/02/12	15.1	43.74	0	0.00	43.90	15.1	15,578	0.10%
2019/02/11	26	43.85	0	0.00	43.55	26	15,524	0.17%
2019/01/30	33	43.63	2	43.75	43.60	31	15,374	0.20%
2019/01/29	4	43.65	6	43.90	43.90	-2	15,060	-0.01%
2019/01/28	14	43.54	0	0.00	43.80	14	14,887	0.09%
2019/01/25	10	43.62	0	0.00	43.50	10	14,644	0.07%
2019/01/24	20	43.57	0	0.00	43.55	20	14,477	0.14%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	6	44.09	15	44.23	44.20	-9	14,399	-0.06%
2019/01/21	3	43.82	0	0.00	43.80	3	14,376	0.02%
2019/01/18	7	43.49	0	0.00	43.50	7	14,615	0.05%
2019/01/17	2	43.85	0	0.00	43.80	2	14,497	0.01%
2019/01/16	7	43.61	1	43.40	43.60	6	14,322	0.04%
2019/01/15	38	44.14	1	43.90	43.75	37	14,030	0.26%
2019/01/14	11	44.78	0	0.00	44.40	11	13,493	0.08%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	52	45.95	0	0.00	45.95	52	13,385	0.39%
2019/01/08	1	45.40	0	0.00	45.15	1	13,203	0.01%
2019/01/04	118.1	44.61	0	0.00	44.55	118.1	13,467	0.88%	大買/鉅額交易
2019/01/03	2	45.50	0	0.00	45.15	2	13,852	0.01%
2019/01/02	6	46.20	0	0.00	45.90	6	13,837	0.04%
2018/12/28	4	46.66	4	46.96	47.00	0	13,810	0.00%
2018/12/27	0	0.00	6	46.68	46.70	-6	14,054	-0.04%
2018/12/26	2	46.03	2	46.05	46.00	0	14,215	0.00%
2018/12/25	6	46.00	0	0.00	46.00	6	14,341	0.04%
2018/12/24	100	46.75	0	0.00	46.50	100	14,365	0.70%
2018/12/22	0	0.00	1	47.00	46.85	-1	14,281	-0.01%
2018/12/21	2	46.88	0	0.00	46.95	2	14,474	0.01%
2018/12/20	0	0.00	15	47.05	47.00	-15	14,426	-0.10%
2018/12/19	5	47.08	6	47.03	47.25	-1	14,318	-0.01%
2018/12/18	2	47.30	3	47.53	47.20	-1	14,270	-0.01%
2018/12/17	7	47.73	0	0.00	47.70	7	14,372	0.05%
2018/12/14	5	47.75	0	0.00	47.55	5	14,530	0.03%
2018/12/13	3	48.00	1	48.05	48.25	2	14,376	0.01%
2018/12/12	20	47.45	0	0.00	47.50	20	14,310	0.14%
2018/12/10	1	47.60	5	47.59	47.60	-4	13,959	-0.03%
2018/12/07	0	0.00	1	48.15	48.15	-1	13,964	-0.01%
2018/12/06	11	48.10	0	0.00	48.25	11	14,017	0.08%
2018/12/05	3	48.40	1	48.35	48.40	2	14,099	0.01%
2018/12/03	3	49.02	0	0.00	49.10	3	13,952	0.02%
2018/11/30	3	48.55	0	0.00	48.55	3	13,946	0.02%
2018/11/29	11	48.66	2	48.70	48.55	9	13,686	0.07%
2018/11/28	3	48.68	0	0.00	48.80	3	13,485	0.02%
2018/11/27	8	49.08	0	0.00	49.05	8	13,178	0.06%
2018/11/26	2	49.55	0	0.00	49.55	2	13,145	0.02%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/21	0	0.00	30	50.40	50.20	-30	12,886	-0.23%
2018/11/20	6	50.30	0	0.00	50.20	6	12,820	0.05%
2018/11/19	0	0.00	150	50.72	51.00	-150	12,871	-1.17%	大賣/鉅額交易
2018/11/16	4	50.65	3	50.70	50.70	1	12,855	0.01%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/09	0	0.00	1	50.50	51.00	-1	13,173	-0.01%
2018/11/08	1	50.90	2	50.90	50.90	-1	13,006	-0.01%
2018/11/06	1	49.40	2	49.50	49.40	-1	12,829	-0.01%
2018/11/02	0	0.00	1.1	49.07	49.50	-1.1	12,818	-0.01%
2018/11/01	1	48.75	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	5	49.00	49.00	-5	12,645	-0.04%
2018/10/29	2	47.28	0	0.00	47.50	2	12,456	0.02%
2018/10/26	3	47.10	14.1	47.40	47.40	-11.1	12,309	-0.09%
2018/10/25	1	48.65	0	0.00	48.70	1	11,924	0.01%
2018/10/19	2	49.83	1	50.10	50.30	1	11,770	0.01%
2018/10/18	1	49.90	0	0.00	50.00	1	11,657	0.01%
2018/10/17	3	50.20	0	0.00	50.00	3	11,627	0.03%
2018/10/16	0	0.00	10	50.00	50.40	-10	11,549	-0.09%
2018/10/15	10	49.93	0	0.00	50.00	10	11,464	0.09%
2018/10/12	3	49.57	0	0.00	50.60	3	11,252	0.03%
2018/10/11	3	50.37	15	50.70	50.10	-12	11,086	-0.11%
2018/10/09	0	0.00	1	52.80	52.40	-1	10,544	-0.01%
2018/10/08	0	0.00	3	51.90	51.90	-3	10,391	-0.03%
2018/10/05	3	51.20	1	51.20	51.20	2	10,408	0.02%
2018/10/04	4	51.70	1	51.80	51.70	3	10,304	0.03%
2018/10/02	3	52.30	0	0.00	52.30	3	10,269	0.03%
2018/10/01	3	52.80	1	53.00	52.90	2	10,328	0.02%
2018/09/26	10	52.50	3	52.80	53.00	7	10,649	0.07%
2018/09/25	0	0.00	9	52.91	52.80	-9	10,913	-0.08%
2018/09/21	0	0.00	6	52.87	52.90	-6	10,960	-0.05%
2018/09/20	0	0.00	1	52.00	52.20	-1	10,889	-0.01%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/17	1	50.90	0	0.00	51.20	1	11,188	0.01%
2018/09/14	1	50.70	1	50.90	51.20	0	11,480	0.00%
2018/09/13	0.1	50.60	0	0.00	50.50	0.1	11,666	0.00%
2018/09/11	2.1	50.56	0	0.00	50.50	2.1	12,101	0.02%
2018/09/10	0	0.00	1	50.90	50.90	-1	12,298	-0.01%
2018/09/06	1	51.40	0.2	51.50	51.50	0.8	12,810	0.01%
2018/08/29	1	52.50	0	0.00	52.60	1	13,436	0.01%
2018/08/24	0	0.00	2	52.70	52.80	-2	13,597	-0.01%
2018/08/23	3	52.00	3	52.50	52.50	0	13,990	0.00%
2018/08/20	3	51.30	1	51.70	51.30	2	14,242	0.01%
2018/08/17	1	51.90	0	0.00	51.80	1	14,160	0.01%
2018/08/16	6	51.38	0	0.00	51.50	6	14,206	0.04%
2018/08/14	0	0.00	1	52.00	52.20	-1	14,272	-0.01%
2018/08/13	11	52.08	6	52.43	52.00	5	14,288	0.03%
2018/08/10	0	0.00	11	52.91	53.00	-11	14,353	-0.08%
2018/08/07	2	52.65	0	0.00	52.50	2	14,831	0.01%
2018/08/06	22	52.91	3	52.90	53.00	19	14,992	0.13%
2018/08/03	0.2	52.50	1	52.80	52.80	-0.8	15,364	-0.01%
2018/08/02	3	52.10	1	52.10	52.00	2	15,476	0.01%
2018/07/31	0	0.00	4	52.65	52.70	-4	15,740	-0.03%
2018/07/30	11	52.19	0	0.00	52.20	11	15,752	0.07%
2018/07/27	0	0.00	2	52.15	52.40	-2	15,788	-0.01%
2018/07/26	1	52.00	0	52.10	52.10	1	15,861	0.01%
2018/07/24	3	51.90	0	0.00	52.10	3	15,828	0.02%
2018/07/19	0	0.00	11	52.40	52.40	-11	16,458	-0.07%
2018/07/18	0	0.00	42	52.80	52.70	-42	16,494	-0.25%
2018/07/17	0	0.00	0	52.20	52.20	0	16,502	0.00%
2018/07/16	1	52.10	0	0.00	52.00	1	16,561	0.01%
2018/07/13	3.2	51.83	2	52.05	52.20	1.2	16,748	0.01%
2018/07/12	0.4	52.00	0	0.00	52.10	0.4	16,800	0.00%
2018/07/11	7	51.03	0	0.00	51.20	7	16,811	0.04%
2018/07/10	5	51.40	0	0.00	51.80	5	16,672	0.03%
2018/07/09	2	51.30	2	51.60	51.70	0	16,654	0.00%
2018/07/05	7	51.31	0	51.50	51.40	7	16,507	0.04%
2018/07/04	6	51.73	1	51.60	51.90	5	16,616	0.03%
2018/07/03	20	52.57	4	52.25	52.10	16	16,535	0.10%
2018/07/02	8	53.39	0	0.00	53.20	8	16,295	0.05%
2018/06/29	0	0.00	2	53.80	53.80	-2	16,159	-0.01%
2018/06/28	0	0.00	5.4	52.72	53.00	-5.4	15,945	-0.03%
2018/06/27	0	0.00	1	53.00	52.80	-1	15,878	-0.01%
2018/06/26	3	53.10	31	53.10	53.00	-28	15,760	-0.18%
2018/06/25	4.4	55.85	9.1	55.83	55.60	-4.7	15,534	-0.03%
2018/06/22	1	55.80	30.3	55.89	56.00	-29.3	15,240	-0.19%
2018/06/21	4	55.85	9	55.97	55.90	-5	15,020	-0.03%
2018/06/20	40	55.28	4	55.58	55.50	36	14,998	0.24%
2018/06/19	0	0.00	10	54.40	55.00	-10	14,863	-0.07%
2018/06/13	0	0.00	6	55.72	55.50	-6	13,920	-0.04%
2018/06/11	0.1	55.20	0	0.00	55.40	0.1	13,851	0.00%
2018/06/08	2	55.30	0	0.00	55.00	2	13,857	0.01%
2018/06/07	0	0.00	12	55.00	55.00	-12	13,947	-0.09%
2018/06/06	0	0.00	6	54.75	54.90	-6	14,092	-0.04%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/05/31	1	53.60	5	53.66	53.60	-4	13,998	-0.03%
2018/05/30	3	53.03	0	0.00	52.90	3	13,666	0.02%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/25	2	53.90	0	0.00	53.90	2	13,719	0.01%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/23	6	54.00	1	54.50	54.00	5	13,761	0.04%
2018/05/17	1	54.90	0	0.00	54.90	1	14,267	0.01%
2018/05/16	0	0.00	7	54.80	54.90	-7	14,261	-0.05%
2018/05/15	1	54.39	19	54.50	54.00	-18	14,402	-0.12%
2018/05/14	0	0.00	1	54.90	55.00	-1	14,737	-0.01%
2018/05/11	21	54.69	6	54.53	54.60	15	14,736	0.10%
2018/05/10	4	53.10	0	0.00	53.30	4	14,429	0.03%
2018/05/09	0	0.00	5.4	53.61	53.60	-5.4	14,315	-0.04%
2018/05/08	0	0.00	1	53.30	53.50	-1	14,373	-0.01%
2018/05/07	0	0.00	5	53.04	53.00	-5	14,283	-0.04%
2018/05/03	8	53.15	5	52.90	52.90	3	14,504	0.02%
2018/04/30	0	0.00	0.1	53.40	53.50	-0.1	14,691	0.00%
2018/04/27	0	0.00	7	53.47	53.50	-7	14,774	-0.05%
2018/04/26	0	0.00	12	52.65	52.80	-12	14,749	-0.08%
2018/04/25	6	51.82	1	52.20	52.20	5	14,567	0.03%
2018/04/24	13	52.78	4	52.68	52.50	9	14,412	0.06%
2018/04/20	0	0.00	15	52.50	52.50	-15	14,625	-0.10%
2018/04/19	5	52.70	6	52.80	52.90	-1	14,867	-0.01%
2018/04/17	15	51.71	0	0.00	51.60	15	14,773	0.10%
2018/04/13	11	52.82	0.1	52.80	52.80	11	15,106	0.07%
2018/04/11	0	0.00	1	53.30	53.30	-1	15,513	-0.01%
2018/04/09	0	0.00	6	52.80	53.00	-6	15,704	-0.04%
2018/04/02	0.1	52.50	0	0.00	52.50	0.1	15,886	0.00%
2018/03/29	19	52.03	0	0.00	51.80	19	16,036	0.12%
2018/03/28	10	52.49	3	52.80	52.50	7	15,956	0.04%
2018/03/27	0	0.00	4	53.28	53.30	-4	16,044	-0.02%
2018/03/23	22	52.38	5	52.74	52.20	17	16,204	0.10%
2018/03/22	5	53.50	1	53.90	53.40	4	16,228	0.02%
2018/03/21	3	53.50	3.1	53.39	53.40	-0.1	16,072	0.00%
2018/03/19	1	53.40	1	53.40	53.60	0	16,471	0.00%
2018/03/13	1	54.20	0	0.00	53.90	1	16,660	0.01%
2018/03/12	1	54.30	4	54.68	54.50	-3	16,673	-0.02%
2018/03/09	11	52.50	0	0.00	52.00	11	16,714	0.07%
2018/03/08	0.7	52.40	0	0.00	52.40	0.7	17,459	0.00%
2018/03/06	5	52.70	0	0.00	52.80	5	18,836	0.03%
2018/03/05	6	52.93	15	52.80	52.60	-9	19,210	-0.05%
2018/02/23	1.2	54.66	1.7	54.50	54.70	-0.5	19,762	0.00%
2018/02/22	0	0.00	2	54.10	54.20	-2	20,668	-0.01%
2018/02/12	1	53.40	11	53.80	53.00	-10	22,058	-0.05%
2018/02/09	17	52.71	5	52.10	52.80	12	21,999	0.05%
2018/02/08	5	53.30	5	53.28	53.30	0	21,798	0.00%
2018/02/07	0	0.00	2	52.35	52.70	-2	21,929	-0.01%
2018/02/06	26	51.42	7	50.80	50.80	19	21,788	0.09%
2018/01/31	0	0.00	1	55.00	54.60	-1	21,223	0.00%
2018/01/30	5	54.40	0	0.00	54.40	5	21,082	0.02%
2018/01/26	1	54.60	5	54.70	54.70	-4	20,866	-0.02%
2018/01/25	1	56.00	0.3	55.50	55.60	0.7	20,658	0.00%
2018/01/24	1	55.40	87.6	55.28	55.70	-86.6	20,570	-0.42%
2018/01/23	0	0.00	1	55.90	56.00	-1	20,526	0.00%
2018/01/22	2	55.40	25	55.80	55.60	-23	20,628	-0.11%
2018/01/19	1	56.10	15.2	55.73	56.00	-14.2	20,908	-0.07%
2018/01/18	3	55.90	2	56.30	55.90	1	20,836	0.00%
2018/01/16	0	0.00	9.9	56.49	56.60	-9.9	20,659	-0.05%
2018/01/15	8	56.40	4	56.40	56.50	4	20,518	0.02%
2018/01/12	0	0.00	6	55.70	55.60	-6	20,278	-0.03%
2018/01/11	1	55.00	11	55.10	55.40	-10	20,202	-0.05%
2018/01/10	31	56.05	25	56.43	55.60	6	20,285	0.03%
2018/01/09	1	55.50	1	55.50	55.80	0	20,010	0.00%
2018/01/08	0	0.00	1	55.70	55.70	-1	20,036	-0.01%
2018/01/05	0	0.00	15	55.57	55.70	-15	19,793	-0.08%
2018/01/04	0	0.00	5	55.30	55.40	-5	19,585	-0.03%
2018/01/03	3	55.10	23	55.13	55.20	-20	19,635	-0.10%
2018/01/02	0	0.00	5	53.94	54.20	-5	19,235	-0.03%