國泰金 (2882)-永豐金-豐原券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	1	68.70	68.60	-1	24,175	0.00%
2024/12/16	0.1	70.50	8.1	69.85	70.10	-8.1	23,978	-0.03%
2024/12/13	0.1	69.25	3	69.17	69.50	-2.9	23,550	-0.01%
2024/12/12	0	0.00	16.6	69.68	69.60	-16.6	23,579	-0.07%
2024/12/11	0	0.00	1	68.90	68.40	-1	23,310	0.00%
2024/12/10	0	0.00	2	68.50	68.60	-2	23,290	-0.01%
2024/12/09	0	0.00	0.3	69.10	69.20	-0.3	23,395	0.00%
2024/12/06	0	0.00	2	68.70	68.70	-2	23,586	-0.01%
2024/12/05	0	0.00	11	69.01	69.20	-11	23,825	-0.05%
2024/12/04	0	0.00	3	68.80	69.00	-3	24,121	-0.01%
2024/12/03	0	0.00	14.1	68.42	68.90	-14.1	24,468	-0.06%
2024/11/29	7.3	65.35	0	0.00	65.70	7.3	24,434	0.03%
2024/11/28	1	66.60	0	0.00	66.30	1	24,550	0.00%
2024/11/27	1	66.50	0	0.00	66.50	1	24,579	0.00%
2024/11/26	5	66.40	0	0.00	67.40	5	24,594	0.02%
2024/11/25	0	0.00	1.5	67.63	67.30	-1.5	24,746	-0.01%
2024/11/21	18.1	66.32	1	66.60	66.60	17.1	24,579	0.07%
2024/11/20	8.1	67.18	0.2	67.10	67.40	7.9	24,346	0.03%
2024/11/18	1	66.60	0	0.00	67.00	1	24,134	0.00%
2024/11/15	2.1	67.69	0	0.00	66.90	2.1	24,123	0.01%
2024/11/14	4	66.28	2	66.40	66.20	2	24,318	0.01%
2024/11/13	25.3	66.75	0	0.00	66.80	25.3	24,201	0.10%
2024/11/12	16.1	67.59	0	0.00	67.50	16.1	24,046	0.07%
2024/11/11	3	68.63	1.2	68.40	68.70	1.8	23,709	0.01%
2024/11/08	0	0.00	1	69.80	69.50	-1	23,829	0.00%
2024/11/07	4	69.70	0	0.00	69.80	4	24,388	0.02%
2024/11/04	0	0.00	17.1	69.47	69.60	-17.1	25,413	-0.07%
2024/11/01	10.1	67.85	0	0.00	68.60	10.1	26,083	0.04%
2024/10/30	0	0.00	3	68.50	68.90	-3	26,128	-0.01%
2024/10/29	0.1	68.20	8.1	68.38	68.50	-8	26,282	-0.03%
2024/10/28	0	0.00	3	69.30	69.30	-3	26,235	-0.01%
2024/10/25	1	68.50	1	68.40	69.00	0	26,227	0.00%
2024/10/24	4	68.35	10	68.30	68.20	-6	26,539	-0.02%
2024/10/23	0.1	68.80	5	69.30	69.20	-4.9	26,893	-0.02%
2024/10/22	0.1	69.00	6	68.97	69.30	-5.9	26,964	-0.02%
2024/10/21	3.2	68.24	0	0.00	68.30	3.2	27,316	0.01%
2024/10/18	3.5	69.73	12.3	69.53	69.80	-8.8	27,546	-0.03%
2024/10/17	0	0.00	10.5	68.54	68.60	-10.5	27,646	-0.04%
2024/10/16	1	68.20	0	0.00	67.80	1	28,065	0.00%
2024/10/15	1	68.00	4.2	68.19	68.80	-3.2	28,259	-0.01%
2024/10/14	27.2	67.55	0.3	67.50	67.70	26.9	28,342	0.09%
2024/10/11	0	0.00	2.3	68.03	68.00	-2.3	28,801	-0.01%
2024/10/09	2.2	67.76	5.1	68.39	67.80	-2.9	29,686	-0.01%
2024/10/07	1	67.40	5.5	67.68	68.00	-4.5	30,502	-0.01%
2024/10/04	1	66.60	0	0.00	66.00	1	30,706	0.00%
2024/09/27	2	68.73	14	68.24	67.50	-12	32,531	-0.04%
2024/09/26	4	67.80	21.4	68.22	68.30	-17.4	32,345	-0.05%
2024/09/25	0	0.00	12.3	66.89	67.10	-12.3	32,742	-0.04%
2024/09/24	1	66.20	32.3	66.01	66.30	-31.3	33,013	-0.09%
2024/09/23	5	65.00	1.3	65.31	65.40	3.7	33,078	0.01%
2024/09/20	0	0.00	7	65.01	64.70	-7	33,368	-0.02%
2024/09/19	2	64.60	14.2	64.35	64.80	-12.2	33,208	-0.04%
2024/09/18	6	62.95	5	63.12	63.20	1	33,076	0.00%
2024/09/12	0	0.00	6	62.88	62.90	-6	34,410	-0.02%
2024/09/11	2	62.65	0	0.00	62.50	2	34,555	0.01%
2024/09/10	1	63.00	0	0.00	62.60	1	34,570	0.00%
2024/09/09	0.3	62.51	5	61.80	62.50	-4.7	34,634	-0.01%
2024/09/06	2	62.65	1	63.40	63.50	1	34,688	0.00%
2024/09/05	1	62.68	3	62.57	62.40	-2	34,790	-0.01%
2024/09/04	9.3	61.27	1	61.90	61.60	8.3	35,122	0.02%
2024/09/03	1.1	64.05	6	63.55	63.70	-4.9	34,982	-0.01%
2024/09/02	1	64.60	18.5	64.72	64.70	-17.5	35,440	-0.05%
2024/08/30	0	63.20	2	63.15	63.50	-2	35,175	-0.01%
2024/08/29	11	63.05	6	63.03	63.10	5	34,965	0.01%
2024/08/28	1	62.81	1	63.00	63.50	0	35,037	0.00%
2024/08/27	13	63.28	3	63.27	63.10	10	35,592	0.03%
2024/08/26	22	63.76	46.4	63.79	63.90	-24.4	35,737	-0.07%
2024/08/23	1	61.30	8	61.43	61.50	-7	35,594	-0.02%
2024/08/22	7	61.13	5	61.30	61.40	2	36,129	0.01%
2024/08/21	2	61.40	7	61.57	61.90	-5	36,240	-0.01%
2024/08/20	4	61.60	5.4	61.51	61.70	-1.4	36,204	0.00%
2024/08/19	0	0.00	0.3	62.60	62.30	-0.3	36,303	0.00%
2024/08/16	3	63.00	26.2	62.99	63.00	-23.2	36,294	-0.06%
2024/08/15	10	61.60	5	62.80	61.60	5	36,204	0.01%
2024/08/14	0	61.60	13.2	62.12	61.90	-13.1	36,250	-0.04%
2024/08/13	0	0.00	10.2	61.00	61.30	-10.2	36,302	-0.03%
2024/08/12	0	0.00	0.3	61.00	61.00	-0.3	36,958	0.00%
2024/08/09	2	60.20	12.5	61.18	60.50	-10.5	37,786	-0.03%
2024/08/08	0	0.00	0.1	58.00	57.80	-0.1	37,547	0.00%
2024/08/07	12	57.58	32.6	58.29	58.60	-20.6	38,115	-0.05%
2024/08/06	6.3	56.22	38	55.80	56.10	-31.7	39,274	-0.08%
2024/08/05	40.1	57.25	1	56.60	55.60	39.1	39,111	0.10%
2024/08/02	1	61.00	1	61.60	61.30	0	38,224	0.00%
2024/08/01	0	0.00	1.2	62.77	62.80	-1.2	38,033	0.00%
2024/07/31	0	0.00	3.1	61.59	62.40	-3.1	38,121	-0.01%
2024/07/30	21.4	61.11	12	61.47	61.70	9.4	38,061	0.02%
2024/07/29	2.7	62.71	9	62.72	62.70	-6.3	38,090	-0.02%
2024/07/26	5	59.80	1	61.20	61.50	4	38,182	0.01%
2024/07/23	12	61.23	0	0.00	61.50	12	38,469	0.03%
2024/07/22	18.3	60.42	14	60.02	60.00	4.3	38,329	0.01%
2024/07/19	15.4	62.43	2	62.30	62.60	13.4	37,857	0.04%
2024/07/18	1	63.60	2.7	64.46	64.20	-1.7	37,382	0.00%
2024/07/17	5	65.46	20.2	65.54	65.30	-15.2	36,835	-0.04%
2024/07/16	2	65.20	18	65.32	65.40	-16	36,552	-0.04%
2024/07/15	5	64.50	11.2	64.50	65.00	-6.1	36,512	-0.02%
2024/07/12	13.6	65.61	7.2	65.44	65.70	6.4	36,287	0.02%
2024/07/11	30	64.94	62.4	65.45	65.50	-32.4	35,940	-0.09%
2024/07/10	12	63.19	6.5	63.39	63.60	5.5	35,266	0.02%
2024/07/09	3	62.50	8	62.33	62.10	-5	34,893	-0.01%
2024/07/08	1	62.10	6.3	62.14	62.30	-5.3	34,605	-0.02%
2024/07/05	0	0.00	1	61.10	61.30	-1	34,651	0.00%
2024/07/04	6	60.65	7	61.24	60.70	-1	34,497	0.00%
2024/07/03	0	0.00	27.7	60.08	61.50	-27.7	34,232	-0.08%
2024/07/02	3	57.90	6	58.37	58.20	-3	33,097	-0.01%
2024/07/01	4	57.35	4	57.75	58.10	0	33,019	0.00%
2024/06/28	3	59.40	8.9	59.18	59.00	-5.9	32,062	-0.02%
2024/06/27	4	58.70	18	58.73	59.10	-14	31,576	-0.04%
2024/06/26	1.3	59.18	13	59.53	59.50	-11.7	31,070	-0.04%
2024/06/25	6	60.90	7	60.34	60.50	-1	30,648	0.00%
2024/06/24	0	0.00	1	60.30	60.30	-1	30,315	0.00%
2024/06/21	0	0.00	11.1	60.25	60.10	-11.1	30,135	-0.04%
2024/06/20	4	59.13	13.1	59.75	60.10	-9.1	29,779	-0.03%
2024/06/19	0	0.00	6.1	59.13	59.00	-6.1	29,664	-0.02%
2024/06/18	0	0.00	8.1	58.35	58.90	-8.1	29,908	-0.03%
2024/06/17	10	57.56	0	0.00	57.50	10	29,757	0.03%
2024/06/14	10	57.90	3.2	57.83	58.20	6.8	29,773	0.02%
2024/06/13	1	58.70	3	58.57	58.10	-2	29,821	-0.01%
2024/06/12	1	57.90	1	57.80	57.90	0	30,391	0.00%
2024/06/11	6.1	58.72	14.1	59.14	58.70	-8	31,116	-0.03%
2024/06/07	2	58.10	15.2	58.11	58.20	-13.2	30,880	-0.04%
2024/06/06	0	0.00	34.8	57.40	57.50	-34.8	31,074	-0.11%
2024/06/05	5	56.20	5.5	56.58	56.50	-0.5	31,223	0.00%
2024/06/04	11.1	56.11	0	0.00	56.40	11.1	31,647	0.03%
2024/06/03	4	56.53	5	56.60	56.70	-1	31,675	0.00%
2024/05/31	0	0.00	12.9	55.89	56.20	-12.9	31,663	-0.04%
2024/05/30	2	55.80	20.5	56.18	55.60	-18.5	31,098	-0.06%
2024/05/29	7.1	55.87	8	56.23	55.60	-0.9	30,827	0.00%
2024/05/28	5	56.98	33.3	57.05	56.80	-28.3	30,409	-0.09%
2024/05/27	5	55.48	6	55.63	55.60	-1	30,154	0.00%
2024/05/24	1	54.50	1.3	54.98	54.90	-0.3	30,085	0.00%
2024/05/23	14.2	54.87	0	0.00	54.80	14.2	30,107	0.05%
2024/05/22	4	55.75	14.1	55.85	56.00	-10.1	29,852	-0.03%
2024/05/21	5.4	55.17	15	55.03	55.40	-9.6	29,708	-0.03%
2024/05/20	9.4	56.02	9.6	56.17	56.00	-0.2	29,367	0.00%
2024/05/17	4.1	56.35	44.1	56.30	56.40	-40.1	29,208	-0.14%
2024/05/16	11.4	57.13	1.6	56.80	56.40	9.8	29,050	0.03%
2024/05/15	2	55.15	45.8	56.16	56.60	-43.8	28,227	-0.16%
2024/05/14	3	54.40	6.5	55.13	54.30	-3.5	27,245	-0.01%
2024/05/13	8	55.40	7.1	55.34	55.10	0.9	26,962	0.00%
2024/05/10	5	55.16	62.2	54.58	55.50	-57.2	26,191	-0.22%
2024/05/09	3	51.67	8.5	51.70	51.70	-5.5	24,534	-0.02%
2024/05/08	11	50.90	2.7	50.74	50.90	8.3	24,131	0.03%
2024/05/07	5	50.90	0	0.00	50.90	5	24,147	0.02%
2024/05/06	8	50.88	19.8	51.02	50.90	-11.8	24,031	-0.05%
2024/05/03	5	50.50	3	50.40	50.20	2	23,755	0.01%
2024/05/02	0	0.00	13	50.24	50.30	-13	23,703	-0.05%
2024/04/30	0	0.00	5.4	50.70	50.50	-5.4	23,517	-0.02%
2024/04/29	16	50.31	23.9	50.39	50.80	-7.9	23,098	-0.03%
2024/04/26	1	48.90	6	49.14	48.90	-5	22,340	-0.02%
2024/04/25	3.3	48.47	9	48.50	48.55	-5.7	22,428	-0.03%
2024/04/24	0.4	48.95	17.2	49.29	49.25	-16.8	22,385	-0.08%
2024/04/23	0	0.00	24	48.79	48.75	-24	22,603	-0.11%
2024/04/22	0	0.00	5	48.50	48.40	-5	22,828	-0.02%
2024/04/19	18.2	47.52	1	47.50	47.45	17.2	22,753	0.08%
2024/04/18	0.1	47.70	3.7	48.36	48.45	-3.6	22,431	-0.02%
2024/04/17	6	47.88	3	48.10	47.90	3	22,340	0.01%
2024/04/16	15.1	48.05	8	48.31	47.85	7.1	22,176	0.03%
2024/04/15	7.3	48.47	23	48.50	48.95	-15.7	21,808	-0.07%
2024/04/12	1.2	49.21	0	0.00	49.05	1.2	21,657	0.01%
2024/04/11	20.2	49.55	22.6	49.86	49.70	-2.4	21,353	-0.01%
2024/04/10	4	49.18	4	49.10	48.75	0	20,845	0.00%
2024/04/09	3	49.40	9	49.03	49.45	-6	20,642	-0.03%
2024/04/08	0	0.00	7	48.27	48.35	-7	20,144	-0.03%
2024/04/03	12.5	48.36	5	48.27	48.05	7.5	20,142	0.04%
2024/04/02	1	48.85	23	48.92	48.95	-22	20,059	-0.11%
2024/04/01	1	49.00	7	49.02	48.95	-6	20,092	-0.03%
2024/03/29	0	0.00	4.1	48.15	48.65	-4.1	19,929	-0.02%
2024/03/28	1	48.15	3	48.28	48.25	-2	19,806	-0.01%
2024/03/27	8.1	48.21	0	0.00	48.20	8.1	19,792	0.04%
2024/03/26	0	0.00	1	48.10	48.35	-1	19,800	-0.01%
2024/03/25	7.3	47.99	0	0.00	48.10	7.3	19,822	0.04%
2024/03/22	22.3	48.44	19.8	48.75	48.55	2.6	19,755	0.01%
2024/03/21	0	0.00	19.2	48.35	48.55	-19.2	19,329	-0.10%
2024/03/20	0	0.00	15.5	47.76	47.50	-15.5	19,083	-0.08%
2024/03/19	5	47.25	11	47.63	47.75	-6	19,384	-0.03%
2024/03/18	11.2	47.77	3.1	47.40	47.55	8.1	19,301	0.04%
2024/03/15	64	47.76	0	48.00	47.65	64	19,158	0.33%
2024/03/14	29.2	48.15	25.4	48.15	48.30	3.8	18,269	0.02%
2024/03/13	9	46.63	6.4	46.70	46.80	2.6	17,370	0.02%
2024/03/12	4	46.15	0.2	46.24	46.50	3.9	17,141	0.02%
2024/03/11	3.1	46.20	18.3	46.12	46.05	-15.2	16,726	-0.09%
2024/03/08	7	45.16	7	45.13	45.30	0	16,215	0.00%
2024/03/06	2	44.60	9.2	44.78	44.55	-7.2	15,652	-0.05%
2024/03/05	0.5	44.80	1	44.75	44.65	-0.5	15,917	0.00%
2024/03/04	0.2	44.75	9	44.75	44.65	-8.8	15,905	-0.06%
2024/03/01	1.1	44.72	0	0.00	44.65	1.1	15,930	0.01%
2024/02/29	0	0.00	2	44.50	45.05	-2	15,994	-0.01%
2024/02/27	9.1	44.27	0	0.00	44.30	9.1	15,657	0.06%
2024/02/26	8.4	44.43	0	0.00	44.30	8.4	15,576	0.05%
2024/02/23	29.3	44.74	11.5	44.70	44.45	17.8	15,466	0.12%
2024/02/21	3	44.77	0.5	44.95	44.75	2.6	15,691	0.02%
2024/02/20	0.1	44.96	16	44.92	45.10	-15.9	15,713	-0.10%
2024/02/19	0.1	44.90	1.3	45.00	45.00	-1.2	15,792	-0.01%
2024/02/16	0	0.00	0.1	44.25	44.55	-0.1	15,816	0.00%
2024/02/15	5.3	44.16	1	44.35	44.05	4.3	15,933	0.03%
2024/02/05	0	0.00	0.1	43.95	43.90	-0.1	15,847	0.00%
2024/02/02	0.2	44.25	0	0.00	44.10	0.2	15,646	0.00%
2024/02/01	0.8	44.26	0	0.00	44.45	0.8	15,568	0.01%
2024/01/31	5.1	43.96	0	0.00	44.15	5.1	15,471	0.03%
2024/01/30	10.1	44.17	0	0.00	43.90	10.1	15,388	0.07%
2024/01/29	0.1	44.35	1	44.25	44.40	-0.9	15,324	-0.01%
2024/01/26	0.2	44.45	15	44.50	44.50	-14.8	15,340	-0.10%
2024/01/25	1	44.25	2	44.30	44.35	-1	15,366	-0.01%
2024/01/24	2	44.14	0	0.00	44.20	2	15,325	0.01%
2024/01/23	0.1	44.00	0	0.00	44.20	0.1	15,272	0.00%
2024/01/22	2.1	43.92	0	0.00	43.85	2.1	15,315	0.01%
2024/01/19	7	43.26	0	0.00	43.80	7	15,261	0.05%
2024/01/18	0	0.00	0.3	43.64	43.30	-0.3	15,132	0.00%
2024/01/17	10.8	43.62	2	43.70	43.30	8.8	14,958	0.06%
2024/01/16	20.5	43.94	0	0.00	44.00	20.5	14,499	0.14%
2024/01/15	2	44.55	2	44.60	44.45	0	14,262	0.00%
2024/01/12	1.2	44.57	0	0.00	44.50	1.2	14,417	0.01%
2024/01/11	10.2	44.67	0.1	44.70	44.60	10	14,442	0.07%
2024/01/10	2.1	44.80	5	44.75	44.70	-2.9	14,537	-0.02%
2024/01/09	9.2	44.95	0.1	45.10	44.75	9	14,551	0.06%
2024/01/08	0	45.10	5	45.23	45.10	-5	14,471	-0.03%
2024/01/05	0.1	44.95	1	44.90	44.85	-0.9	14,492	-0.01%
2024/01/04	26.3	44.82	0.1	44.95	44.70	26.2	14,633	0.18%
2024/01/03	1.4	44.99	0	0.00	44.95	1.4	14,958	0.01%
2024/01/02	5.3	45.50	0	0.00	45.50	5.3	14,818	0.04%
2023/12/29	6.1	45.65	5	45.65	45.75	1.1	14,897	0.01%
2023/12/28	0.1	45.45	10	45.64	45.80	-9.9	15,058	-0.07%
2023/12/27	6.1	45.38	0.1	45.45	45.45	6	15,076	0.04%
2023/12/26	1.6	45.10	0.4	45.00	45.20	1.1	15,031	0.01%
2023/12/25	3	44.87	0	0.00	44.85	3	15,071	0.02%
2023/12/22	1.4	44.69	0	0.00	44.65	1.4	15,129	0.01%
2023/12/21	5.6	44.69	0	0.00	44.70	5.6	15,143	0.04%
2023/12/20	11	44.91	0	0.00	44.85	11	15,167	0.07%
2023/12/19	4.2	44.96	0	0.00	44.90	4.2	15,132	0.03%
2023/12/18	1.1	45.51	0	45.60	45.50	1.1	15,242	0.01%
2023/12/15	0.2	45.87	5	45.87	45.85	-4.8	15,385	-0.03%
2023/12/14	0.2	45.35	2.4	45.67	45.90	-2.1	15,090	-0.01%
2023/12/13	7.8	44.75	1	44.83	44.70	6.8	14,626	0.05%
2023/12/12	8.7	44.69	0	0.00	44.75	8.7	14,668	0.06%
2023/12/11	8.1	44.83	39	44.85	44.85	-30.9	14,610	-0.21%
2023/12/08	32.3	44.90	0	0.00	44.85	32.3	14,513	0.22%
2023/12/07	8.2	45.12	0	0.00	45.00	8.2	14,380	0.06%
2023/12/06	1	45.55	0	0.00	45.45	1	14,160	0.01%
2023/12/05	8.2	45.51	0	0.00	45.55	8.2	14,051	0.06%
2023/12/04	0	46.10	2	46.05	46.25	-2	13,799	-0.01%
2023/12/01	3	46.05	0	0.00	46.05	3	13,838	0.02%
2023/11/29	0.1	45.75	0	0.00	45.75	0.1	13,300	0.00%
2023/11/28	5	45.65	0	0.00	46.00	5	13,420	0.04%
2023/11/27	5	45.96	0	0.00	45.75	5	13,497	0.04%
2023/11/24	0	0.00	1	46.15	46.30	-1	13,412	-0.01%
2023/11/22	0	0.00	0.6	46.09	46.30	-0.6	13,527	0.00%
2023/11/21	39	46.30	0.2	46.20	46.15	38.8	13,506	0.29%
2023/11/20	0	0.00	1	45.70	45.70	-1	13,372	-0.01%
2023/11/17	0	45.80	0.2	45.75	45.80	-0.2	13,436	0.00%
2023/11/15	6	45.75	1	45.80	45.75	5	13,178	0.04%
2023/11/14	7	45.45	0	0.00	45.45	7	12,979	0.05%
2023/11/13	0.1	45.30	0	0.00	45.25	0.1	12,936	0.00%
2023/11/10	0	45.05	8	44.95	44.95	-8	12,999	-0.06%
2023/11/09	5	45.05	0	0.00	45.15	5	13,107	0.04%
2023/11/08	0	45.05	0	0.00	45.05	0	13,393	0.00%
2023/11/06	0	45.45	0	0.00	45.35	0	13,650	0.00%
2023/11/03	0.1	45.16	4	45.20	45.35	-3.9	13,730	-0.03%
2023/11/02	0	0.00	2	44.95	44.85	-2	13,962	-0.01%
2023/11/01	0	44.25	1	44.25	44.30	-1	13,947	-0.01%
2023/10/31	3	44.10	0	0.00	43.90	3	14,171	0.02%
2023/10/30	1.1	43.82	0	0.00	43.95	1.1	14,634	0.01%
2023/10/27	8	44.30	0	0.00	44.20	8	15,080	0.05%
2023/10/25	1	44.15	0	0.00	44.15	1	15,491	0.01%
2023/10/24	0.1	44.25	1	44.20	44.15	-0.9	15,975	-0.01%
2023/10/23	1	44.05	1	44.15	44.10	0	16,353	0.00%
2023/10/20	9	44.22	0	0.00	44.70	9	16,283	0.06%
2023/10/19	0	0.00	0.6	45.10	45.10	-0.6	16,017	0.00%
2023/10/18	0	45.30	4	45.48	45.60	-4	15,992	-0.02%
2023/10/13	7	45.38	1	45.65	45.30	6	16,348	0.04%
2023/10/11	0	0.00	3	45.53	45.95	-3	16,466	-0.02%
2023/10/06	0	44.55	0.5	44.50	44.55	-0.5	16,194	0.00%
2023/10/05	2.2	43.85	1	43.90	44.05	1.2	16,381	0.01%
2023/10/04	2.6	43.59	0	0.00	43.55	2.6	16,486	0.02%
2023/10/03	3.4	44.07	0	0.00	44.00	3.4	16,314	0.02%
2023/10/02	0.5	44.70	0	0.00	44.50	0.5	16,316	0.00%
2023/09/28	1	44.75	0.1	44.70	44.55	0.9	16,601	0.01%
2023/09/27	0.5	44.47	3	44.50	44.60	-2.5	16,568	-0.01%
2023/09/26	6.1	44.70	0.2	44.50	44.45	5.9	16,547	0.04%
2023/09/25	0.1	44.78	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	3	44.80	0	0.00	44.70	3	16,512	0.02%
2023/09/21	17.5	44.83	0	0.00	44.90	17.5	16,526	0.11%
2023/09/20	7.2	46.12	0	0.00	45.70	7.2	16,348	0.04%
2023/09/19	0	46.35	2	46.45	46.35	-2	16,310	-0.01%
2023/09/18	0	46.45	9	46.35	46.40	-9	16,393	-0.05%
2023/09/15	0	46.75	0	0.00	46.65	0	16,421	0.00%
2023/09/14	6	46.84	0	0.00	46.90	6	16,289	0.04%
2023/09/13	0	46.50	1	46.60	46.75	-1	16,345	-0.01%
2023/09/12	0	46.50	0	0.00	46.65	0	16,622	0.00%
2023/09/11	0	46.30	0	0.00	46.55	0	16,620	0.00%
2023/09/08	5	46.05	1	46.10	46.30	4	16,744	0.02%
2023/09/07	1	45.65	0	0.00	45.70	1	17,001	0.01%
2023/09/06	11.1	46.05	0	0.00	45.80	11.1	17,246	0.06%
2023/09/05	0	0.00	5	46.50	46.45	-5	17,354	-0.03%
2023/09/04	0.1	46.50	0	0.00	46.65	0.1	17,791	0.00%
2023/09/01	2	46.70	15	46.56	46.60	-13	18,058	-0.07%
2023/08/31	0	0.00	8	45.76	45.60	-8	17,967	-0.04%
2023/08/30	2.1	46.07	1	45.92	46.10	1.1	18,138	0.01%
2023/08/29	1.1	45.56	0.3	45.60	46.05	0.8	18,240	0.00%
2023/08/28	3	45.30	0.3	45.20	45.40	2.7	18,361	0.01%
2023/08/25	0.1	44.60	6	44.57	44.50	-5.9	19,481	-0.03%
2023/08/24	8.1	44.33	0	0.00	44.65	8.1	19,716	0.04%
2023/08/23	6.2	44.73	0	0.00	44.70	6.2	20,015	0.03%
2023/08/22	3.3	44.87	0	0.00	45.00	3.3	20,119	0.02%
2023/08/21	1	45.25	0	0.00	45.40	1	20,286	0.00%
2023/08/18	5.3	45.34	0	0.00	45.20	5.3	20,446	0.03%
2023/08/17	3	44.95	6	44.99	45.30	-3	20,594	-0.01%
2023/08/16	1.2	44.79	7	45.26	45.10	-5.8	20,645	-0.03%
2023/08/14	14	45.11	1	45.15	45.40	13	21,344	0.06%
2023/08/11	1	46.80	0	0.00	46.45	1	21,395	0.00%
2023/08/10	0	0.00	4	46.65	46.60	-4	21,437	-0.02%
2023/08/09	5	46.59	16	46.49	46.45	-11	21,514	-0.05%
2023/08/08	12	47.12	0	0.00	47.05	12	21,727	0.06%
2023/08/07	0	0.00	7	46.55	46.45	-7	21,777	-0.03%
2023/08/04	1.1	46.27	11	46.37	46.30	-9.9	21,795	-0.05%
2023/08/02	4.6	46.26	0	0.00	46.20	4.6	21,721	0.02%
2023/08/01	0	0.00	18.2	46.80	47.25	-18.2	21,359	-0.09%
2023/07/31	5	46.00	0	0.00	45.75	5	20,808	0.02%
2023/07/28	7.1	45.71	10.9	45.67	45.75	-3.8	20,486	-0.02%
2023/07/27	3	45.93	30	45.93	46.00	-27	20,452	-0.13%
2023/07/26	0.2	45.25	2	45.23	45.35	-1.8	20,136	-0.01%
2023/07/25	0	0.00	1	44.35	44.55	-1	19,903	-0.01%
2023/07/24	1	44.05	0	0.00	44.20	1	19,925	0.01%
2023/07/21	5	44.60	0.1	44.50	44.40	4.9	20,007	0.02%
2023/07/20	0	0.00	1	44.70	44.75	-1	20,025	0.00%
2023/07/19	7	44.74	12.2	44.60	44.50	-5.2	19,914	-0.03%
2023/07/18	0.3	44.95	18.4	45.02	45.05	-18.1	19,807	-0.09%
2023/07/17	9	44.87	3	44.63	45.00	6	19,538	0.03%
2023/07/14	0	44.00	1	43.90	44.10	-1	19,244	-0.01%
2023/07/13	3.1	43.90	1	43.85	43.60	2.1	19,219	0.01%
2023/07/11	3	43.60	6	43.68	43.60	-3	19,068	-0.02%
2023/07/07	7	42.14	0	0.00	42.25	7	18,995	0.04%
2023/07/06	8.2	42.62	3.2	42.70	42.50	5	18,948	0.03%
2023/07/05	0	0.00	5	43.39	43.20	-5	18,679	-0.03%
2023/07/04	4.2	43.14	0	0.00	43.05	4.2	18,804	0.02%
2023/07/03	9	43.20	1	43.40	43.30	8	18,884	0.04%
2023/06/30	2.2	43.26	0	0.00	43.15	2.2	19,065	0.01%
2023/06/29	1.1	43.40	10	43.80	43.40	-8.9	19,023	-0.05%
2023/06/28	6	43.54	16	43.63	43.65	-10	18,959	-0.05%
2023/06/27	0	0.00	1	44.00	44.15	-1	18,865	-0.01%
2023/06/26	5	44.20	2	44.03	44.05	3	18,810	0.02%
2023/06/16	2.7	43.99	2	44.15	43.90	0.7	19,296	0.00%
2023/06/15	2.1	44.26	0	0.00	44.35	2.1	19,510	0.01%
2023/06/14	2	44.25	0	0.00	44.60	2	19,815	0.01%
2023/06/13	18	44.07	1	44.20	44.10	17	20,165	0.08%
2023/06/12	4	44.11	2	44.35	44.05	2	20,040	0.01%
2023/06/09	17.1	44.51	0	0.00	44.60	17.1	20,220	0.08%
2023/06/08	7.2	44.39	1	44.80	44.60	6.2	20,265	0.03%
2023/06/07	0	0.00	0	45.25	45.40	0	20,307	0.00%
2023/06/06	1	45.15	1	45.40	45.25	0	20,210	0.00%
2023/06/05	1	45.40	10.1	45.44	45.25	-9.1	20,213	-0.04%
2023/06/02	0.5	44.15	0	0.00	44.45	0.5	19,891	0.00%
2023/06/01	22.4	44.02	0	0.00	44.00	22.4	19,911	0.11%
2023/05/30	5	44.55	2	44.60	44.50	3	18,585	0.02%
2023/05/29	0.3	45.07	5	45.24	44.75	-4.7	18,760	-0.02%
2023/05/26	8.6	44.08	6	43.85	43.90	2.6	18,509	0.01%
2023/05/25	5	44.25	1	44.30	44.05	4	18,466	0.02%
2023/05/24	6	44.80	2	44.40	44.80	4	18,428	0.02%
2023/05/23	0.5	44.81	2	45.23	44.80	-1.5	18,451	-0.01%
2023/05/22	1.6	45.13	3	45.32	45.15	-1.4	18,615	-0.01%
2023/05/19	2	45.10	22	44.82	45.15	-20	18,867	-0.11%
2023/05/18	0.2	44.25	3	44.38	44.40	-2.8	18,393	-0.02%
2023/05/17	2	43.50	0.9	43.55	43.95	1.1	18,294	0.01%
2023/05/16	0	0.00	1	43.40	43.60	-1	18,227	-0.01%
2023/05/15	1	42.95	8.2	43.03	43.35	-7.2	18,107	-0.04%
2023/05/12	25	42.84	1	43.30	42.65	24	18,034	0.13%
2023/05/11	1.5	43.37	6	43.52	43.70	-4.5	17,729	-0.03%
2023/05/10	9	42.93	0	0.00	43.05	9	17,471	0.05%
2023/05/09	4.1	43.10	2	43.15	43.50	2.1	17,476	0.01%
2023/05/08	3	42.81	1	42.90	43.05	2	17,565	0.01%
2023/05/05	0	42.65	0	0.00	42.65	0	17,742	0.00%
2023/05/04	1.1	42.27	1	42.15	42.50	0.1	18,392	0.00%
2023/05/03	0.2	42.34	0	0.00	42.40	0.2	18,694	0.00%
2023/05/02	6.5	42.08	0.2	42.30	42.50	6.3	19,081	0.03%
2023/04/28	2	42.47	18	42.35	42.45	-16	19,559	-0.08%
2023/04/27	1	42.25	0	0.00	42.25	1	19,728	0.01%
2023/04/26	15.6	42.14	0.8	42.60	42.35	14.9	19,928	0.07%
2023/04/25	0	42.60	0.1	42.60	42.60	-0.1	20,081	0.00%
2023/04/24	1.1	42.51	2	42.55	42.65	-0.9	20,163	0.00%
2023/04/21	0	42.70	0	0.00	42.70	0	20,326	0.00%
2023/04/20	0	42.90	1	42.60	42.95	-1	20,474	0.00%
2023/04/19	1.6	42.80	10	43.10	42.75	-8.4	21,138	-0.04%
2023/04/18	0.3	43.00	1	43.00	43.10	-0.7	21,287	0.00%
2023/04/17	0	0.00	3	43.03	43.20	-3	21,528	-0.01%
2023/04/14	0	43.00	3.1	43.04	43.15	-3	21,676	-0.01%
2023/04/13	0	42.70	0.2	42.70	42.60	-0.2	21,991	0.00%
2023/04/12	0	42.80	1	42.85	42.95	-1	23,366	0.00%
2023/04/11	3	42.45	0.5	42.55	42.65	2.5	23,436	0.01%
2023/04/10	0	42.50	6	42.53	42.55	-6	23,472	-0.03%
2023/04/07	3	42.25	8	42.24	42.25	-5	23,431	-0.02%
2023/04/06	0.1	41.80	0.2	41.80	42.00	-0.1	23,302	0.00%
2023/03/31	0.1	41.80	0	0.00	41.80	0.1	23,594	0.00%
2023/03/30	2.8	41.73	0	0.00	41.60	2.8	23,594	0.01%
2023/03/29	3.1	41.60	1.5	41.70	41.85	1.6	23,677	0.01%
2023/03/28	0	41.55	5	41.60	41.55	-5	23,992	-0.02%
2023/03/27	7.1	41.13	0	0.00	41.35	7.1	24,166	0.03%
2023/03/24	0.2	41.35	5	41.36	41.30	-4.8	24,527	-0.02%
2023/03/23	0.1	41.55	0	0.00	41.55	0.1	24,585	0.00%
2023/03/22	0.1	41.40	0	0.00	41.35	0.1	24,551	0.00%
2023/03/21	6	40.42	0	0.00	40.75	6	24,426	0.02%
2023/03/20	6.9	40.26	4	40.15	40.20	2.9	24,598	0.01%
2023/03/17	0.5	41.05	6	40.98	41.00	-5.5	24,387	-0.02%
2023/03/16	13.5	40.63	0	0.00	40.50	13.5	24,373	0.06%
2023/03/15	3.1	41.74	2.1	41.83	41.50	1	24,276	0.00%
2023/03/14	11.3	41.64	1	41.65	41.55	10.3	24,661	0.04%
2023/03/13	3	42.14	0	0.00	42.30	3	24,935	0.01%
2023/03/10	8.3	42.77	1	42.65	42.70	7.3	25,078	0.03%
2023/03/09	0	0.00	2	43.70	43.65	-2	25,129	-0.01%
2023/03/08	0.4	43.48	0	43.75	43.75	0.4	25,940	0.00%
2023/03/07	0	43.70	1	43.75	43.75	-1	26,525	0.00%
2023/03/06	0.1	43.60	0	0.00	43.60	0.1	26,702	0.00%
2023/03/03	8.9	42.97	0	0.00	42.90	8.9	26,792	0.03%
2023/03/02	0.1	43.05	2	42.93	43.00	-1.9	26,977	-0.01%
2023/03/01	1.7	42.89	0	0.00	42.75	1.7	27,137	0.01%
2023/02/24	1.4	43.38	4	43.40	43.45	-2.6	26,962	-0.01%
2023/02/23	3.4	43.36	0	0.00	43.30	3.4	26,909	0.01%
2023/02/22	5	43.40	0	0.00	43.35	5	26,842	0.02%
2023/02/21	2.1	43.66	0	0.00	43.85	2.1	26,799	0.01%
2023/02/20	4.1	44.33	0	0.00	44.45	4.1	26,879	0.02%
2023/02/17	2	43.65	8	43.83	44.00	-6	26,840	-0.02%
2023/02/16	1	43.00	4	43.15	43.05	-3	26,950	-0.01%
2023/02/15	1	43.28	0	0.00	42.95	1	27,722	0.00%
2023/02/14	0.1	43.50	3	43.50	43.60	-2.9	27,665	-0.01%
2023/02/13	0	42.90	0	0.00	42.90	0	27,674	0.00%
2023/02/09	0	0.00	1	42.75	42.60	-1	27,815	0.00%
2023/02/08	0.1	42.95	2	42.70	42.85	-1.9	27,871	-0.01%
2023/02/06	3	42.75	1	42.80	42.65	2	28,020	0.01%
2023/02/03	2	43.45	1	43.60	43.30	1	27,859	0.00%
2023/02/02	0	0.00	12.7	43.95	44.05	-12.7	27,739	-0.05%
2023/02/01	2	42.75	16	42.94	43.00	-14	27,346	-0.05%
2023/01/31	0.2	42.67	0	0.00	42.55	0.2	27,273	0.00%
2023/01/30	2.1	42.75	0.8	42.66	42.70	1.3	27,171	0.00%
2023/01/17	0	0.00	1	41.95	42.00	-1	26,752	0.00%
2023/01/16	0	0.00	5.3	41.84	41.75	-5.3	26,590	-0.02%
2023/01/13	1	41.85	14.5	41.95	41.80	-13.5	27,003	-0.05%
2023/01/12	1	41.80	0	0.00	41.70	1	27,100	0.00%
2023/01/11	3.2	41.57	2	41.55	41.40	1.2	27,226	0.00%
2023/01/10	1.1	41.65	1	41.55	41.70	0.1	27,398	0.00%
2023/01/09	0	41.95	12.4	41.76	42.00	-12.4	27,590	-0.04%
2023/01/06	1.1	40.28	3	40.30	40.75	-1.9	27,378	-0.01%
2023/01/05	5	40.10	0.7	40.20	40.25	4.3	28,347	0.02%
2023/01/04	3	39.95	4	40.03	39.95	-1	28,290	0.00%
2023/01/03	5.1	39.89	6	39.95	39.95	-0.9	28,532	0.00%
2022/12/30	10.1	39.79	58	39.97	40.00	-47.9	28,201	-0.17%
2022/12/29	0	40.25	2	40.45	40.10	-2	26,812	-0.01%
2022/12/28	0	0.00	1	40.85	40.65	-1	27,146	0.00%
2022/12/23	3	41.18	11.2	41.25	41.15	-8.2	28,154	-0.03%
2022/12/22	3	40.02	0	0.00	40.40	3	28,137	0.01%
2022/12/21	2	39.98	9.5	39.97	40.00	-7.5	28,540	-0.03%
2022/12/20	22.2	40.10	2	40.10	40.15	20.2	28,645	0.07%
2022/12/19	0.6	40.39	0.9	40.34	40.15	-0.4	28,562	0.00%
2022/12/16	1.1	40.31	2.1	40.19	40.20	-1	28,483	0.00%
2022/12/15	3	40.55	1.5	40.55	40.60	1.5	28,536	0.01%
2022/12/14	2	40.93	0	0.00	40.90	2	28,476	0.01%
2022/12/13	4	41.10	1	40.80	40.95	3	28,389	0.01%
2022/12/12	7.1	40.33	1	40.30	41.00	6.1	28,282	0.02%
2022/12/09	1.1	41.05	1	41.15	41.10	0.1	28,268	0.00%
2022/12/08	3.5	41.00	0	0.00	40.75	3.5	28,141	0.01%
2022/12/07	12	41.65	5	41.85	41.40	7	28,225	0.02%
2022/12/06	8.8	41.87	1	41.85	41.40	7.8	28,216	0.03%
2022/12/05	10.6	42.92	4	42.88	42.85	6.6	27,965	0.02%
2022/12/02	4	43.90	32	43.88	44.00	-28	27,585	-0.10%
2022/12/01	7.3	44.01	2.5	44.17	44.15	4.9	27,673	0.02%
2022/11/30	7.8	43.43	4	43.73	43.55	3.8	27,240	0.01%
2022/11/29	22.2	42.01	18.4	42.29	43.45	3.8	26,436	0.01%
2022/11/28	1	42.00	20	42.10	42.00	-19	26,038	-0.07%
2022/11/25	0.3	42.84	0	0.00	42.55	0.3	26,098	0.00%
2022/11/24	0	0.00	1	42.70	42.55	-1	26,129	0.00%
2022/11/23	0	0.00	4	42.60	42.75	-4	26,779	-0.01%
2022/11/22	0.2	41.69	1	41.90	42.20	-0.9	26,833	0.00%
2022/11/21	0.2	42.00	7	42.00	42.10	-6.8	26,610	-0.03%
2022/11/18	0.1	41.85	5	41.80	41.90	-4.9	26,485	-0.02%
2022/11/17	25	41.21	0	0.00	41.55	25	26,412	0.09%
2022/11/16	5.1	41.80	22	41.75	41.70	-16.9	26,379	-0.06%
2022/11/15	0.1	42.17	1	42.10	42.40	-0.9	26,222	0.00%
2022/11/14	7	41.94	2	42.00	41.75	5	25,892	0.02%
2022/11/11	1	41.80	21.2	41.51	41.90	-20.2	25,414	-0.08%
2022/11/10	1.2	39.68	0	0.00	39.65	1.2	24,727	0.00%
2022/11/09	2.5	40.06	5	40.10	40.15	-2.5	24,595	-0.01%
2022/11/08	2	39.60	3.3	39.60	39.70	-1.3	24,398	-0.01%
2022/11/07	3.1	39.35	7	39.41	39.55	-3.9	24,294	-0.02%
2022/11/04	1	38.70	1	38.65	38.95	0	24,403	0.00%
2022/11/03	0	0.00	13	38.68	38.85	-13	24,406	-0.05%
2022/11/02	9	38.28	0	0.00	38.50	9	24,309	0.04%
2022/11/01	12	37.97	6	38.05	38.10	6	24,291	0.02%
2022/10/31	0.2	38.10	0.3	38.15	37.80	-0.1	24,394	0.00%
2022/10/28	3.1	38.15	1	38.05	38.25	2.1	24,292	0.01%
2022/10/27	4.2	38.74	3.1	38.61	38.50	1.1	24,119	0.00%
2022/10/26	5	38.45	7	38.19	38.50	-2	24,305	-0.01%
2022/10/25	1.3	37.22	2	37.25	37.50	-0.7	24,108	0.00%
2022/10/24	1	37.30	0	37.05	37.00	1	24,068	0.00%
2022/10/21	20.5	36.71	2	36.75	36.55	18.5	24,012	0.08%
2022/10/20	9	37.67	1	37.70	37.85	8	23,418	0.03%
2022/10/19	2.1	38.01	0	0.00	38.30	2.1	23,093	0.01%
2022/10/18	0	0.00	2	38.25	38.15	-2	22,896	-0.01%
2022/10/17	18.3	37.09	1	37.76	37.65	17.3	22,912	0.08%
2022/10/14	9	37.91	4	37.96	37.65	5	22,757	0.02%
2022/10/13	34.4	38.20	14.8	38.08	37.45	19.6	22,489	0.09%
2022/10/12	2.2	39.22	2	39.25	39.55	0.2	21,438	0.00%
2022/10/11	1	39.61	1	39.70	39.60	0	21,428	0.00%
2022/10/07	3.1	40.75	0.5	40.75	40.50	2.6	21,263	0.01%
2022/10/06	3	40.73	0	0.00	40.80	3	21,251	0.01%
2022/10/05	23.1	40.51	16	41.09	40.75	7.1	21,353	0.03%
2022/10/04	9.4	39.40	3	39.40	39.55	6.4	21,088	0.03%
2022/10/03	79.6	39.18	3	39.22	39.00	76.6	20,804	0.37%
2022/09/30	6.1	39.45	5	39.85	39.95	1.1	20,796	0.01%
2022/09/29	5	39.90	0	0.00	40.15	5	20,805	0.02%
2022/09/28	22.6	40.05	0	0.00	39.80	22.6	20,810	0.11%
2022/09/27	3	40.98	6	41.48	40.95	-3	20,639	-0.01%
2022/09/26	3	41.35	1	41.50	41.50	2	21,366	0.01%
2022/09/23	10	41.95	0	0.00	42.10	10	21,834	0.05%
2022/09/22	17.9	41.52	3	41.30	41.65	14.9	22,219	0.07%
2022/09/21	14.4	42.87	10	42.55	42.55	4.4	22,120	0.02%
2022/09/20	1	43.00	2	43.00	43.05	-1	22,130	0.00%
2022/09/19	14	42.75	1	42.70	42.75	13	22,164	0.06%
2022/09/16	9	42.83	0	0.00	42.80	9	22,159	0.04%
2022/09/15	1	42.65	0	0.00	43.10	1	22,064	0.00%
2022/09/14	12.5	42.77	4	42.95	42.85	8.5	22,111	0.04%
2022/09/13	6.3	43.87	0	0.00	43.65	6.3	22,175	0.03%
2022/09/12	1	43.76	0	0.00	44.05	1	22,134	0.00%
2022/09/08	16.5	43.17	0	0.00	43.15	16.5	22,224	0.07%
2022/09/07	17.2	43.45	0	0.00	43.15	17.2	22,064	0.08%
2022/09/05	12	44.04	10	44.10	44.05	2	21,726	0.01%
2022/09/02	9	44.15	1	44.10	44.05	8	21,799	0.04%
2022/09/01	3.2	44.08	0	0.00	44.55	3.2	21,565	0.01%
2022/08/31	19	44.48	1	44.60	44.55	18	21,355	0.08%
2022/08/30	33.8	44.64	52	44.98	44.45	-18.2	21,176	-0.09%
2022/08/29	7.4	45.53	0	0.00	45.60	7.4	20,453	0.04%
2022/08/26	0.5	47.05	0	0.00	46.75	0.5	20,276	0.00%
2022/08/25	2	46.50	1	46.65	46.55	1	20,411	0.00%
2022/08/24	2	46.40	1	46.40	46.35	1	20,674	0.00%
2022/08/23	2	46.38	1	46.40	46.35	1	21,202	0.00%
2022/08/22	10.3	46.96	1	47.00	46.85	9.3	21,431	0.04%
2022/08/19	1	47.15	1	47.35	47.50	0	21,698	0.00%
2022/08/18	36	47.10	0	0.00	47.25	36	22,138	0.16%
2022/08/17	55	47.19	1	47.20	47.45	54	22,675	0.24%
2022/08/16	5	47.25	12	47.16	47.10	-7	22,832	-0.03%
2022/08/15	0.3	47.45	0	0.00	47.30	0.3	22,986	0.00%
2022/08/11	0	0.00	1	47.15	47.20	-1	23,318	0.00%
2022/08/10	1	46.20	0	0.00	46.40	1	23,541	0.00%
2022/08/09	2	46.05	0	0.00	46.10	2	23,832	0.01%
2022/08/08	2.5	45.93	0	0.00	46.15	2.5	24,081	0.01%
2022/08/04	0.1	45.05	0	0.00	44.85	0.1	24,900	0.00%
2022/08/02	7.3	44.72	0	0.00	44.85	7.3	25,763	0.03%
2022/08/01	4.4	45.34	0	0.00	45.45	4.4	25,797	0.02%
2022/07/29	0.1	45.85	0	0.00	45.50	0.1	25,923	0.00%
2022/07/28	1.1	45.50	0	0.00	45.80	1.1	26,137	0.00%
2022/07/27	0	45.40	0	0.00	45.25	0	26,025	0.00%
2022/07/26	0	45.50	4	45.51	45.60	-4	25,939	-0.02%
2022/07/25	0	0.00	25	45.55	45.55	-25	25,920	-0.10%
2022/07/22	25	44.88	0	0.00	45.00	25	26,096	0.10%
2022/07/21	4	44.65	1	44.65	45.05	3	25,997	0.01%
2022/07/19	2.5	44.98	0	0.00	44.95	2.5	25,852	0.01%
2022/07/18	2	45.30	0	0.00	45.20	2	25,908	0.01%
2022/07/15	6.9	44.18	2	44.35	44.15	4.9	25,818	0.02%
2022/07/14	1	45.25	0	0.00	45.00	1	25,713	0.00%
2022/07/13	11.7	45.46	0	0.00	45.50	11.7	25,681	0.05%
2022/07/12	5.1	43.98	0	0.00	43.80	5.1	25,547	0.02%
2022/07/11	0.1	44.95	20	45.10	45.05	-20	25,405	-0.08%
2022/07/08	7	44.82	0	0.00	44.80	7	25,391	0.03%
2022/07/07	4	44.83	0	0.00	45.05	4	25,204	0.02%
2022/07/06	14.2	44.99	2	46.20	44.95	12.2	24,767	0.05%
2022/07/05	10	46.90	6	47.25	46.75	4	24,464	0.02%
2022/07/04	25	45.21	0	0.00	45.50	25	24,130	0.10%
2022/07/01	7	49.85	0	0.00	49.70	7	23,435	0.03%
2022/06/30	11	51.25	20	51.50	50.90	-9	22,938	-0.04%
2022/06/29	0.2	52.80	0	0.00	52.80	0.2	22,573	0.00%
2022/06/28	0	0.00	5	53.70	53.80	-5	22,282	-0.02%
2022/06/27	0	0.00	0.1	53.90	53.50	-0.1	22,246	0.00%
2022/06/23	0	0.00	3	52.40	53.00	-3	22,070	-0.01%
2022/06/22	4	53.40	0	0.00	53.00	4	21,859	0.02%
2022/06/21	0	0.00	6	54.20	54.20	-6	21,818	-0.03%
2022/06/20	0	52.59	0	0.00	51.80	0	21,646	0.00%
2022/06/16	6	53.97	0	0.00	53.70	6	21,114	0.03%
2022/06/14	6.3	53.51	2	53.55	53.40	4.3	21,655	0.02%
2022/06/13	6.1	53.38	4	53.68	53.80	2.1	21,737	0.01%
2022/06/09	0	0.00	5	54.80	54.80	-5	21,695	-0.02%
2022/06/08	1	54.90	0	0.00	54.80	1	21,644	0.00%
2022/06/06	3	54.70	1	54.80	54.80	2	21,784	0.01%
2022/06/02	2	54.00	0	0.00	54.50	2	22,417	0.01%
2022/06/01	6.4	54.81	0.1	55.20	54.70	6.3	22,979	0.03%
2022/05/31	2	54.35	5.2	54.40	55.70	-3.2	22,896	-0.01%
2022/05/30	4.4	53.93	14	53.90	54.00	-9.6	22,429	-0.04%
2022/05/27	4	52.20	0	0.00	52.60	4	22,288	0.02%
2022/05/26	4	51.63	4	51.73	51.50	0	22,215	0.00%
2022/05/25	79.2	50.96	60	51.40	51.40	19.2	22,592	0.09%
2022/05/24	1	52.20	5	52.20	52.00	-4	22,536	-0.02%
2022/05/23	3	52.47	3	52.10	52.30	0	22,330	0.00%
2022/05/20	1	53.30	0.1	53.20	52.90	0.9	22,422	0.00%
2022/05/19	5.4	52.76	1	52.90	52.70	4.4	22,386	0.02%
2022/05/18	17	53.61	3.2	54.08	54.10	13.9	22,267	0.06%
2022/05/17	0.2	52.80	2.6	53.29	52.60	-2.4	22,037	-0.01%
2022/05/16	3.1	53.30	9	53.02	53.20	-5.9	21,829	-0.03%
2022/05/13	0.1	54.10	2.2	54.44	54.30	-2.1	21,687	-0.01%
2022/05/12	60	55.06	50.7	55.60	54.10	9.3	21,631	0.04%
2022/05/11	15	56.89	5	56.40	56.20	10	21,071	0.05%
2022/05/10	10.8	57.81	0	0.00	58.00	10.8	20,754	0.05%
2022/05/09	6.4	59.00	0	0.00	58.70	6.4	20,458	0.03%
2022/05/06	46	61.00	15	61.05	61.20	31	20,385	0.15%
2022/05/05	2	62.90	31	62.45	62.30	-29	20,764	-0.14%
2022/05/03	0	0.00	10	62.00	62.30	-10	21,465	-0.05%
2022/04/28	0	61.80	0	0.00	62.10	0	22,381	0.00%
2022/04/27	2.3	62.47	0	0.00	62.00	2.3	22,558	0.01%
2022/04/26	0	0.00	2	63.60	64.00	-2	22,855	-0.01%
2022/04/25	0	0.00	4.5	63.51	63.80	-4.5	23,163	-0.02%
2022/04/22	2	63.50	0.1	63.30	64.20	1.9	23,431	0.01%
2022/04/20	0	0.00	2	63.00	63.90	-2	25,839	-0.01%
2022/04/18	1	63.30	3	62.70	62.80	-2	27,777	-0.01%
2022/04/15	0	0.00	1	64.20	64.00	-1	27,751	0.00%
2022/04/13	0	0.00	4	65.30	65.40	-4	27,974	-0.01%
2022/04/12	0	0.00	1	64.80	64.90	-1	27,981	0.00%
2022/04/11	0	0.00	1	64.80	64.80	-1	28,013	0.00%
2022/04/08	2	64.70	5	64.80	65.00	-3	28,067	-0.01%
2022/04/07	1.5	64.90	4	64.93	64.80	-2.5	28,116	-0.01%
2022/04/06	1	65.00	15	65.09	65.50	-14	28,488	-0.05%
2022/04/01	4	64.70	8	64.80	65.00	-4	28,650	-0.01%
2022/03/31	2.1	64.60	0	0.00	64.50	2.1	28,580	0.01%
2022/03/30	33	64.38	0.3	64.20	64.40	32.7	28,688	0.11%
2022/03/28	3.3	62.86	2	63.10	63.30	1.3	28,632	0.00%
2022/03/25	3	63.63	0.1	63.80	63.50	2.9	28,679	0.01%
2022/03/24	4.5	63.87	4	63.90	64.30	0.5	28,745	0.00%
2022/03/23	3	64.67	3.4	64.83	64.80	-0.4	28,715	0.00%
2022/03/22	1.5	63.57	0	0.00	63.60	1.5	28,460	0.01%
2022/03/21	4	63.40	24	63.52	63.60	-20	28,562	-0.07%
2022/03/18	0	0.00	1	63.60	63.30	-1	28,550	0.00%
2022/03/17	1	62.80	16.3	63.07	63.10	-15.3	28,392	-0.05%
2022/03/15	2	61.00	3	61.10	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	0.7	60.70	61.20	-0.7	27,942	0.00%
2022/03/11	0	0.00	2	60.00	60.30	-2	28,019	-0.01%
2022/03/10	1	60.20	1	60.20	60.30	0	28,069	0.00%
2022/03/09	0	58.90	6	59.00	59.00	-6	27,951	-0.02%
2022/03/08	1	58.22	34	58.20	58.50	-33	27,980	-0.12%
2022/03/07	10.2	59.15	22.5	59.02	59.40	-12.3	27,493	-0.04%
2022/03/04	2.6	61.52	0	0.00	61.20	2.6	27,369	0.01%
2022/03/03	4.5	62.21	0	0.00	62.10	4.5	27,473	0.02%
2022/03/02	2	62.00	6	61.90	62.00	-4	28,000	-0.01%
2022/03/01	14	61.99	37	62.14	62.60	-23	28,021	-0.08%
2022/02/25	8.4	62.52	10	62.55	62.30	-1.6	27,836	-0.01%
2022/02/24	11.3	63.00	6	63.27	63.00	5.3	27,194	0.02%
2022/02/23	2	63.80	0	0.00	63.70	2	26,972	0.01%
2022/02/22	11.3	63.42	5	63.50	63.70	6.3	27,302	0.02%
2022/02/21	0	0.00	1.1	64.24	64.60	-1.1	27,870	0.00%
2022/02/17	2.3	64.59	0	0.00	64.70	2.3	28,921	0.01%
2022/02/16	2.3	64.63	2	64.70	64.80	0.3	29,058	0.00%
2022/02/15	1	64.50	0	0.00	64.30	1	29,080	0.00%
2022/02/14	8.1	64.08	103	64.00	64.20	-94.9	28,997	-0.33%	大賣/
2022/02/11	0	0.00	6	65.30	65.60	-6	28,556	-0.02%
2022/02/10	0	65.60	0	0.00	65.80	0	28,542	0.00%
2022/02/09	3	66.40	90	65.80	66.00	-87	28,438	-0.31%
2022/02/08	2.6	65.97	3	65.50	66.00	-0.4	28,310	0.00%
2022/02/07	26	64.73	0	0.00	65.70	26	28,037	0.09%
2022/01/26	3	63.20	41	63.30	63.30	-38	27,436	-0.14%
2022/01/25	62.3	62.74	0	0.00	63.00	62.3	27,281	0.23%
2022/01/24	115	63.92	5	63.90	64.30	110	26,533	0.41%	大買/鉅額交易
2022/01/21	60.4	64.68	48	64.51	64.40	12.4	26,308	0.05%
2022/01/20	108	65.13	100	66.10	65.80	8	25,817	0.03%	大買/
2022/01/19	119.2	65.75	102	66.00	66.10	17.2	25,418	0.07%	大買/大賣/
2022/01/18	3.5	66.57	1.2	66.47	66.90	2.3	25,119	0.01%
2022/01/17	8.4	66.68	3	66.87	66.50	5.4	24,722	0.02%
2022/01/14	0.1	66.80	48	67.53	67.70	-47.9	24,258	-0.20%
2022/01/13	0.2	67.40	39.2	65.88	67.40	-39	23,316	-0.17%
2022/01/12	8.1	64.67	7	64.53	64.70	1.1	21,953	0.01%
2022/01/11	35.7	63.87	37	63.27	64.50	-1.3	21,511	-0.01%
2022/01/10	2	62.00	0	0.00	62.10	2	20,409	0.01%
2022/01/07	0	0.00	4	62.10	62.00	-4	20,966	-0.02%
2022/01/05	5	61.70	0.2	61.80	61.90	4.8	21,025	0.02%
2022/01/04	4.6	61.83	0	0.00	62.00	4.6	21,301	0.02%
2022/01/03	0	61.80	16	62.61	61.60	-16	21,247	-0.08%
2021/12/30	18.5	62.72	11	62.57	62.50	7.5	21,312	0.04%
2021/12/29	2	63.20	19	63.07	63.00	-17	21,562	-0.08%
2021/12/28	0	0.00	3	62.13	62.30	-3	21,270	-0.01%
2021/12/27	1	61.20	1	61.40	61.30	0	21,022	0.00%
2021/12/24	3	61.13	10	61.03	61.10	-7	21,269	-0.03%
2021/12/22	2	60.20	0	0.00	60.30	2	21,569	0.01%
2021/12/21	2	60.30	0.1	60.30	60.30	2	21,880	0.01%
2021/12/20	3	60.07	0	0.00	59.90	3	22,127	0.01%
2021/12/17	1.2	60.47	0.1	60.50	60.50	1.2	22,128	0.01%
2021/12/16	0	0.00	1	60.10	60.30	-1	22,181	0.00%
2021/12/15	1	60.00	0	0.00	59.80	1	23,144	0.00%
2021/12/14	4.1	60.20	4	60.13	60.20	0.1	23,418	0.00%
2021/12/13	12	61.12	0	0.00	60.70	12	23,489	0.05%
2021/12/10	7	60.49	0	0.00	60.50	7	23,478	0.03%
2021/12/08	0	60.60	3	60.90	60.70	-3	24,282	-0.01%
2021/12/07	33.2	59.81	5	60.34	60.70	28.2	24,250	0.12%
2021/12/06	3	59.87	0	0.00	60.00	3	24,185	0.01%
2021/12/03	3.1	59.97	0	0.00	59.90	3.1	24,450	0.01%
2021/12/02	4.1	59.40	5	59.40	59.50	-0.9	24,487	0.00%
2021/12/01	2.1	59.45	0	0.00	59.90	2.1	24,530	0.01%
2021/11/30	6.1	59.33	0	0.00	60.00	6.1	24,737	0.02%
2021/11/29	9.1	59.54	0	0.00	59.30	9.1	24,589	0.04%
2021/11/26	27.2	60.23	10	60.10	60.20	17.2	24,564	0.07%
2021/11/25	2	61.05	10	61.00	61.60	-8	24,616	-0.03%
2021/11/24	2	61.20	6	61.20	61.10	-4	25,499	-0.02%
2021/11/23	1	61.00	5	60.90	60.80	-4	26,165	-0.02%
2021/11/22	3.6	61.17	60	61.30	61.10	-56.4	26,300	-0.21%
2021/11/19	81	62.41	4	62.00	61.80	77	26,148	0.29%
2021/11/18	42	62.65	24.5	62.85	63.00	17.5	26,009	0.07%
2021/11/17	27	60.87	13.3	61.74	62.20	13.8	25,582	0.05%
2021/11/16	30	59.70	0	0.00	60.00	30	24,753	0.12%
2021/11/15	2.5	59.72	3	60.03	59.70	-0.5	25,028	0.00%
2021/11/12	0.3	58.71	2	58.90	58.90	-1.7	25,037	-0.01%
2021/11/11	2	58.30	0	0.00	58.60	2	25,109	0.01%
2021/11/10	0	0.00	2	58.50	58.60	-2	25,537	-0.01%
2021/11/09	5	58.44	2	58.45	58.50	3	25,888	0.01%
2021/11/08	0	0.00	1	58.40	58.70	-1	26,117	0.00%
2021/11/05	0	58.20	6	58.00	58.50	-6	26,758	-0.02%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	1	57.79	1	57.50	57.40	0	27,239	0.00%
2021/11/01	20	57.70	0	0.00	57.60	20	27,260	0.07%
2021/10/29	11	57.61	10.4	57.90	58.10	0.6	27,334	0.00%
2021/10/28	1.1	58.20	0	0.00	58.10	1.1	27,308	0.00%
2021/10/27	2	58.60	0	0.00	58.70	2	27,635	0.01%
2021/10/22	0	58.40	0	0.00	58.30	0	29,110	0.00%
2021/10/21	3	58.90	1	59.00	58.70	2	29,638	0.01%
2021/10/20	0	58.30	1	58.20	58.30	-1	30,673	0.00%
2021/10/19	8.4	58.85	0	0.00	58.40	8.4	31,486	0.03%
2021/10/18	0.2	58.80	13	58.94	58.70	-12.8	32,501	-0.04%
2021/10/15	0	58.10	35.6	58.29	58.30	-35.5	32,787	-0.11%
2021/10/14	1	56.70	0	56.70	56.60	1	33,317	0.00%
2021/10/13	3	56.13	0	0.00	56.20	3	33,994	0.01%
2021/10/12	20.1	56.05	1	55.90	56.40	19.1	34,767	0.05%
2021/10/08	0	0.00	60	57.10	57.10	-60	35,161	-0.17%
2021/10/07	67.2	57.31	2	57.50	57.10	65.2	35,822	0.18%
2021/10/06	12.4	56.77	2	57.00	57.10	10.4	36,388	0.03%
2021/10/05	15.1	55.83	10	56.30	56.40	5.1	37,311	0.01%
2021/10/04	0.1	56.52	0.1	57.10	56.60	0	37,369	0.00%
2021/10/01	16.2	56.80	14	56.84	56.90	2.2	37,567	0.01%
2021/09/30	1.1	57.62	0	0.00	57.90	1.1	37,394	0.00%
2021/09/29	7.5	57.76	3	57.47	58.00	4.5	37,382	0.01%
2021/09/28	4.4	59.01	5.3	58.99	59.00	-1	37,072	0.00%
2021/09/27	3.2	58.41	2.1	58.36	58.70	1.1	36,833	0.00%
2021/09/24	4.1	57.70	0	0.00	57.80	4.1	36,647	0.01%
2021/09/23	9.5	57.23	0	57.50	57.50	9.5	36,726	0.03%
2021/09/22	15.5	56.61	3	56.40	56.80	12.5	36,863	0.03%
2021/09/17	4.1	59.28	2	59.20	58.90	2.1	35,916	0.01%
2021/09/16	3.1	59.77	0	59.70	59.70	3	35,754	0.01%
2021/09/15	11.2	59.62	10	59.40	59.50	1.2	35,725	0.00%
2021/09/14	12.1	59.87	5	59.92	59.80	7.1	36,050	0.02%
2021/09/13	7.6	59.80	7	59.87	59.90	0.6	35,934	0.00%
2021/09/10	1	59.20	6	59.15	59.20	-5	36,179	-0.01%
2021/09/09	1	58.00	0	0.00	58.70	1	36,410	0.00%
2021/09/08	2.1	58.11	5	58.16	58.50	-2.9	36,458	-0.01%
2021/09/07	2	59.40	5	59.20	59.20	-3	36,413	-0.01%
2021/09/06	0	0.00	7	59.07	59.20	-7	36,440	-0.02%
2021/09/03	14.1	59.56	1	59.60	59.60	13.1	36,509	0.04%
2021/09/02	0.3	58.40	1	58.50	58.70	-0.7	36,261	0.00%
2021/09/01	10	59.56	3	59.30	59.20	7	36,128	0.02%
2021/08/31	7	59.16	10	58.90	59.60	-3	35,983	-0.01%
2021/08/30	1.1	58.93	8.2	58.90	59.50	-7.1	35,573	-0.02%
2021/08/27	12.2	57.15	9	57.23	57.70	3.2	34,791	0.01%
2021/08/26	4	56.10	1	56.00	56.00	3	34,212	0.01%
2021/08/25	1.1	55.64	26	55.83	56.00	-24.9	34,213	-0.07%
2021/08/24	3	55.43	62	55.74	55.80	-59	34,194	-0.17%
2021/08/23	7	55.17	14	54.81	55.10	-7	34,292	-0.02%
2021/08/20	3	53.53	2.8	53.87	53.70	0.2	34,591	0.00%
2021/08/19	9.1	53.85	0	0.00	53.80	9.1	35,416	0.03%
2021/08/18	1	54.10	0	0.00	54.40	1	35,187	0.00%
2021/08/17	5	54.58	3	54.57	54.70	2	35,285	0.01%
2021/08/16	72	54.07	1	54.00	54.30	71	35,474	0.20%
2021/08/13	11	55.14	4	55.05	55.00	7	36,182	0.02%
2021/08/12	0	0.00	1	55.90	56.00	-1	36,421	0.00%
2021/08/11	7	56.01	6	55.68	56.00	1	37,296	0.00%
2021/08/10	5	55.00	0	0.00	54.90	5	37,950	0.01%
2021/08/09	4	55.20	1	55.10	55.20	3	38,888	0.01%
2021/08/06	2	55.10	0.1	55.10	55.10	1.9	39,246	0.00%
2021/08/05	0	0.00	6	55.40	55.20	-6	40,324	-0.01%
2021/08/04	0	0.00	2	55.25	55.20	-2	42,419	0.00%
2021/08/03	5.1	55.05	0	0.00	55.40	5.1	44,489	0.01%
2021/07/30	0.3	54.30	0	0.00	54.30	0.3	46,113	0.00%
2021/07/29	1	54.80	1	54.20	54.80	0	46,829	0.00%
2021/07/28	31.9	53.44	1	53.40	53.80	30.9	47,764	0.06%
2021/07/27	4.2	55.34	2	55.20	55.00	2.2	47,571	0.00%
2021/07/26	35	57.33	11.1	57.09	56.20	23.9	48,078	0.05%
2021/07/23	3	59.83	37	59.75	60.30	-34	47,224	-0.07%
2021/07/22	3	60.27	5.1	60.19	60.10	-2.1	46,760	0.00%
2021/07/21	21	58.24	6	58.30	58.30	15	46,106	0.03%
2021/07/20	36.3	58.20	11	58.50	57.90	25.3	46,010	0.05%
2021/07/19	5	59.60	7	59.71	59.70	-2	45,057	0.00%
2021/07/16	0	0.00	12.2	59.42	59.80	-12.2	44,842	-0.03%
2021/07/15	61.2	58.12	3	58.07	58.10	58.2	44,376	0.13%
2021/07/14	33	56.92	3.1	57.20	57.00	29.9	44,314	0.07%
2021/07/13	1	57.00	6	56.73	56.10	-5	44,523	-0.01%
2021/07/12	10	56.32	20.1	56.21	55.70	-10.1	44,050	-0.02%
2021/07/09	0	53.90	0	0.00	53.80	0	43,356	0.00%
2021/07/08	2	54.40	6.2	54.30	54.40	-4.2	43,206	-0.01%
2021/07/07	0	0.00	4	53.93	54.00	-4	43,295	-0.01%
2021/07/06	4	54.25	4	54.35	54.10	0	43,898	0.00%
2021/07/05	0	0.00	7	54.23	54.20	-7	44,023	-0.02%
2021/07/02	1	54.00	0	0.00	53.90	1	44,053	0.00%
2021/07/01	0	0.00	1.4	53.83	53.90	-1.4	44,129	0.00%
2021/06/30	5.3	53.98	4	54.00	53.90	1.3	44,225	0.00%
2021/06/29	3	53.73	4	53.50	53.70	-1	44,258	0.00%
2021/06/28	0	0.00	1	54.40	54.30	-1	44,316	0.00%
2021/06/25	0	0.00	3	54.30	54.30	-3	44,617	-0.01%
2021/06/24	1.1	53.88	1.4	53.66	53.80	-0.3	44,881	0.00%
2021/06/23	6	53.37	7.1	53.66	54.10	-1.1	45,398	0.00%
2021/06/22	0.1	52.50	1	52.70	52.60	-0.9	45,248	0.00%
2021/06/21	20	52.03	1	52.00	52.00	19	45,507	0.04%
2021/06/18	11	53.49	3	53.57	53.60	8	45,701	0.02%
2021/06/17	3	53.60	3	54.00	54.00	0	45,680	0.00%
2021/06/16	3.4	54.10	0	0.00	54.30	3.4	46,507	0.01%
2021/06/15	0.1	54.30	0	0.00	54.30	0.1	46,545	0.00%
2021/06/11	2	54.50	1	54.50	54.50	1	46,897	0.00%
2021/06/10	2	54.10	2	54.60	54.70	0	46,959	0.00%
2021/06/09	2.1	54.02	1.8	54.19	54.30	0.4	47,718	0.00%
2021/06/08	0.3	54.90	0	0.00	54.80	0.3	48,075	0.00%
2021/06/07	8	54.64	5	54.20	54.70	3	49,977	0.01%
2021/06/04	3	54.93	2	54.90	55.00	1	50,528	0.00%
2021/06/03	1.3	56.05	9	55.86	55.80	-7.7	51,515	-0.01%
2021/06/02	2.2	56.27	9.1	56.16	56.30	-6.9	51,779	-0.01%
2021/06/01	15.2	55.80	11	55.92	55.80	4.2	51,618	0.01%
2021/05/31	8.5	55.67	14	55.64	55.90	-5.5	51,771	-0.01%
2021/05/28	9.5	54.68	6.3	55.48	55.50	3.2	51,748	0.01%
2021/05/27	2	53.60	7.1	53.93	54.40	-5	51,388	-0.01%
2021/05/26	7	54.31	1	53.90	54.40	6	51,390	0.01%
2021/05/25	0	0.00	8	54.16	54.30	-8	52,113	-0.02%
2021/05/24	5.1	53.80	6.2	53.70	53.90	-1.1	52,112	0.00%
2021/05/21	84.2	55.76	197	55.10	54.20	-112.8	52,164	-0.22%	大賣/鉅額交易
2021/05/20	5.4	54.01	8.4	53.71	53.30	-3.1	51,138	-0.01%
2021/05/19	15	54.21	30	54.14	54.30	-15	50,805	-0.03%
2021/05/18	105.2	50.69	28	53.01	53.50	77.2	50,042	0.15%	大買/
2021/05/17	32	48.96	157	49.57	48.65	-125	49,415	-0.25%	大賣/鉅額交易
2021/05/14	20	51.40	9.4	51.77	51.50	10.6	48,429	0.02%
2021/05/13	18.4	51.21	7	51.33	51.10	11.4	47,837	0.02%
2021/05/12	25.2	53.57	11.8	54.08	52.30	13.4	46,707	0.03%
2021/05/11	33.4	57.38	9	57.26	56.60	24.4	44,799	0.05%
2021/05/10	8	56.98	11.7	57.82	58.20	-3.7	42,722	-0.01%
2021/05/07	8	55.13	20.8	54.93	55.10	-12.8	41,585	-0.03%
2021/05/06	43	54.58	22.1	54.75	54.40	20.9	41,421	0.05%
2021/05/05	139.5	53.01	29.5	53.62	53.60	110	40,596	0.27%	大買/鉅額交易
2021/05/04	17.2	51.63	35	51.91	51.70	-17.8	39,590	-0.04%
2021/05/03	8.5	53.65	3.5	53.28	52.60	5.1	38,914	0.01%
2021/04/29	17.2	52.61	7.4	52.33	52.30	9.8	38,083	0.03%
2021/04/28	11.1	53.01	1.2	52.63	53.00	9.9	37,858	0.03%
2021/04/27	1	52.80	6.7	52.69	52.90	-5.7	37,854	-0.02%
2021/04/26	0	51.80	12.1	51.80	52.10	-12.1	37,332	-0.03%
2021/04/23	1.1	50.75	3	50.60	50.90	-1.9	37,028	-0.01%
2021/04/22	1.4	51.16	11	50.56	50.70	-9.6	37,188	-0.03%
2021/04/21	12.2	50.61	0	0.00	50.90	12.2	36,739	0.03%
2021/04/20	8	51.21	8	51.48	51.40	0	36,446	0.00%
2021/04/19	17.4	50.79	29.3	51.42	51.60	-11.9	36,139	-0.03%
2021/04/16	3.1	49.73	12	49.44	49.85	-8.9	35,728	-0.02%
2021/04/15	6.6	49.53	3	49.58	49.80	3.6	36,111	0.01%
2021/04/14	0.4	48.59	1	48.50	48.55	-0.6	35,836	0.00%
2021/04/13	4.3	49.38	12.2	49.09	49.00	-7.9	35,813	-0.02%
2021/04/12	7	48.65	1.2	48.46	48.80	5.8	35,490	0.02%
2021/04/09	5.1	47.59	0	0.00	47.25	5.1	34,922	0.01%
2021/04/08	7	47.59	3	47.55	47.65	4	34,974	0.01%
2021/04/07	0	0.00	1	48.10	48.00	-1	35,423	0.00%
2021/04/06	0	0.00	4	47.98	48.00	-4	35,289	-0.01%
2021/04/01	1	48.00	0.1	48.05	47.95	1	35,054	0.00%
2021/03/31	9.3	48.13	7.1	48.27	47.95	2.3	34,785	0.01%
2021/03/30	0.1	47.71	1.2	47.66	48.00	-1.1	34,421	0.00%
2021/03/29	0.1	47.95	6	47.98	48.00	-6	34,025	-0.02%
2021/03/26	3.1	47.55	3.2	47.41	47.60	-0.1	33,554	0.00%
2021/03/25	0	46.70	10	46.76	46.85	-10	32,936	-0.03%
2021/03/24	2	46.60	55	46.32	46.50	-53	32,734	-0.16%
2021/03/23	56	46.47	14	46.76	46.80	42	32,299	0.13%
2021/03/22	2	45.40	1	45.55	45.60	1	31,355	0.00%
2021/03/19	16	44.81	1	44.50	44.60	15	31,210	0.05%
2021/03/18	8	45.62	0.5	45.55	45.45	7.5	30,492	0.02%
2021/03/17	0	0.00	9	45.90	45.80	-9	30,786	-0.03%
2021/03/16	3	46.32	1	46.40	46.45	2	30,652	0.01%
2021/03/15	0	46.65	17	46.76	46.70	-17	30,476	-0.06%
2021/03/12	2	45.90	3	45.77	45.90	-1	29,745	0.00%
2021/03/11	9.7	46.25	33.2	46.11	45.75	-23.5	29,369	-0.08%
2021/03/10	2	44.30	11	44.55	44.55	-9	27,637	-0.03%
2021/03/09	17	43.86	19	43.95	44.30	-2	27,111	-0.01%
2021/03/08	0	0.00	17	42.94	42.90	-17	26,040	-0.07%
2021/03/05	1	42.45	1	42.55	42.55	0	25,732	0.00%
2021/03/04	6	42.04	65	42.30	42.35	-59	26,329	-0.22%
2021/03/03	0	42.65	2.8	42.62	42.55	-2.8	26,140	-0.01%
2021/03/02	7	42.01	2	42.55	41.90	5	25,848	0.02%
2021/02/26	11	42.16	1	43.15	41.95	10	25,574	0.04%
2021/02/25	6	43.40	5	43.12	43.60	1	24,484	0.00%
2021/02/24	20.1	42.85	31	42.66	42.65	-10.9	23,685	-0.05%
2021/02/23	40	42.35	2	42.68	42.70	38	23,411	0.16%
2021/02/22	0	41.95	0	0.00	42.05	0	23,044	0.00%
2021/02/19	35.1	41.81	2	41.70	41.85	33.1	23,212	0.14%
2021/02/18	2.1	42.39	6	42.34	42.20	-3.9	23,510	-0.02%
2021/02/17	1	41.36	10	41.65	41.95	-9	23,256	-0.04%
2021/02/05	0	40.60	0	0.00	40.60	0	22,569	0.00%
2021/02/04	1.1	40.50	0	0.00	40.70	1.1	22,690	0.00%
2021/02/03	0	40.30	0	0.00	40.30	0	23,248	0.00%
2021/02/02	0	40.40	1	40.30	40.30	-1	23,781	0.00%
2021/02/01	2	39.93	2	39.95	39.90	0	23,619	0.00%
2021/01/29	1	39.90	0	0.00	39.90	1	23,454	0.00%
2021/01/28	2.1	40.08	0	0.00	40.10	2.1	23,051	0.01%
2021/01/27	0.5	40.65	0	0.00	40.50	0.5	22,758	0.00%
2021/01/26	0.2	40.85	0	0.00	40.50	0.2	22,636	0.00%
2021/01/25	11.2	40.84	5	40.60	41.00	6.2	22,281	0.03%
2021/01/22	19	40.60	0	0.00	40.55	19	22,278	0.09%
2021/01/21	3	40.75	2	40.83	40.65	1	22,163	0.00%
2021/01/20	0.2	41.05	0	0.00	40.65	0.2	22,023	0.00%
2021/01/19	0.1	41.25	0	0.00	41.35	0.1	21,456	0.00%
2021/01/18	1.1	41.25	0	0.00	41.20	1.1	21,418	0.00%
2021/01/15	0.1	42.05	0	0.00	41.80	0.1	21,144	0.00%
2021/01/14	10.3	42.35	0	0.00	42.50	10.3	20,941	0.05%
2021/01/13	10.7	42.48	12	42.44	42.40	-1.3	20,773	-0.01%
2021/01/12	6	42.73	11	42.92	42.30	-5	20,539	-0.02%
2021/01/11	94.4	42.62	0	0.00	42.60	94.4	20,111	0.47%
2021/01/08	17.6	42.28	10	42.05	42.85	7.6	19,630	0.04%
2021/01/07	1	41.75	5	41.95	41.90	-4	19,033	-0.02%
2021/01/06	15.7	41.79	3	41.98	41.55	12.7	18,772	0.07%
2021/01/05	2.3	42.01	0	0.00	42.10	2.3	18,538	0.01%
2021/01/04	0	0.00	2	42.15	42.05	-2	18,450	-0.01%
2020/12/31	5.9	42.32	22	42.43	42.25	-16.1	18,361	-0.09%
2020/12/30	3	42.03	7	42.04	42.20	-4	18,042	-0.02%
2020/12/29	0	0.00	11	41.44	41.35	-11	17,439	-0.06%
2020/12/28	0.1	41.20	7	41.25	41.30	-6.9	17,426	-0.04%
2020/12/24	0	0.00	1	41.10	41.00	-1	17,480	-0.01%
2020/12/22	0	0.00	0.1	41.05	41.05	-0.1	17,563	0.00%
2020/12/21	0	0.00	3	41.30	41.55	-3	17,838	-0.02%
2020/12/18	0	0.00	5	41.10	41.20	-5	17,909	-0.03%
2020/12/15	5	41.06	1	40.95	41.10	4	18,107	0.02%
2020/12/14	11.4	41.78	0.3	41.75	41.80	11.1	18,052	0.06%
2020/12/11	16	41.99	10	41.90	41.95	6	17,874	0.03%
2020/12/10	5	41.31	3	41.32	41.45	2	17,252	0.01%
2020/12/09	0.3	40.75	0.6	40.60	41.00	-0.3	16,918	0.00%
2020/12/08	0.3	40.59	17.6	40.49	40.95	-17.2	16,800	-0.10%
2020/12/07	10.3	40.56	1	40.95	40.95	9.3	16,625	0.06%
2020/12/04	2.1	40.33	7	40.61	40.75	-5	16,401	-0.03%
2020/12/03	1	40.40	0	0.00	40.30	1	16,082	0.01%
2020/12/02	0	40.65	5	40.45	40.50	-5	15,847	-0.03%
2020/12/01	17	40.49	0	0.00	40.70	17	15,754	0.11%
2020/11/30	2	40.63	0	0.00	40.40	2	15,706	0.01%
2020/11/27	0	0.00	2	41.45	41.35	-2	15,118	-0.01%
2020/11/26	11	41.49	101	41.35	41.50	-90	15,129	-0.59%	大賣/
2020/11/24	0	0.00	1	41.55	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	5	41.65	41.70	-5	15,219	-0.03%
2020/11/20	4	41.15	0	0.00	41.30	4	15,158	0.03%
2020/11/19	0	0.00	6.4	41.45	41.50	-6.4	15,078	-0.04%
2020/11/18	0	0.00	9	41.78	41.80	-9	14,889	-0.06%
2020/11/17	0	0.00	4	41.34	41.50	-4	14,523	-0.03%
2020/11/16	0	0.00	11	40.77	40.95	-11	14,234	-0.08%
2020/11/13	11	40.49	2	40.45	40.55	9	14,240	0.06%
2020/11/12	0	0.00	4	40.75	40.55	-4	14,160	-0.03%
2020/11/11	0	0.00	10	40.96	41.25	-10	13,958	-0.07%
2020/11/10	4	40.28	15	40.30	40.40	-11	13,287	-0.08%
2020/11/09	2	39.65	0	0.00	39.60	2	12,736	0.02%
2020/11/06	0	0.00	22	39.20	39.30	-22	12,766	-0.17%
2020/11/05	2	39.00	0	0.00	39.20	2	12,944	0.02%
2020/11/03	1	38.85	0	0.00	38.90	1	12,916	0.01%
2020/11/02	1	38.40	0	0.00	38.65	1	12,939	0.01%
2020/10/30	5	38.25	1	38.55	38.40	4	12,953	0.03%
2020/10/29	2	38.18	0	0.00	38.15	2	12,795	0.02%
2020/10/26	0	0.00	3	38.80	38.95	-3	13,285	-0.02%
2020/10/23	20	38.60	2	38.55	38.60	18	13,364	0.13%
2020/10/21	3	38.45	0	0.00	38.40	3	13,560	0.02%
2020/10/19	2	38.35	0	0.00	38.40	2	13,674	0.01%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/13	4	38.44	1	38.45	38.45	3	13,800	0.02%
2020/10/12	13	38.55	0	0.00	38.60	13	13,841	0.09%
2020/09/24	3	38.02	0	0.00	38.00	3	14,574	0.02%
2020/09/23	6	38.78	6	38.75	39.00	0	14,327	0.00%
2020/09/22	1	38.90	0	0.00	39.00	1	14,432	0.01%
2020/09/21	2	39.20	2	39.20	39.10	0	14,877	0.00%
2020/09/18	1	39.70	0	0.00	39.50	1	14,881	0.01%
2020/09/17	4	39.76	0	0.00	39.65	4	14,810	0.03%
2020/09/16	1	40.00	0	0.00	40.20	1	14,831	0.01%
2020/09/10	10	39.70	5	39.65	39.75	5	15,285	0.03%
2020/09/08	1	39.55	10	39.40	39.55	-9	15,642	-0.06%
2020/09/07	38	39.45	0	0.00	39.35	38	15,853	0.24%
2020/09/04	25.3	39.46	0	0.00	39.45	25.3	16,308	0.15%
2020/09/03	0	0.00	1.4	39.82	39.85	-1.4	16,380	-0.01%
2020/09/02	10	39.55	0	0.00	39.55	10	16,465	0.06%
2020/09/01	40	39.74	0	0.00	39.85	40	16,564	0.24%
2020/08/31	1	39.85	0	0.00	39.85	1	16,599	0.01%
2020/08/28	11	40.02	0	0.00	39.95	11	16,722	0.07%
2020/08/27	0	0.00	0	40.10	40.00	0	17,168	0.00%
2020/08/26	0	0.00	1	40.25	40.55	-1	17,279	-0.01%
2020/08/25	0	0.00	30	40.10	40.50	-30	17,329	-0.17%
2020/08/24	0	0.00	2	39.90	39.90	-2	17,594	-0.01%
2020/08/21	6	39.86	0	0.00	39.85	6	17,819	0.03%
2020/08/20	42	39.90	0	0.00	39.80	42	17,855	0.24%
2020/08/19	1	40.85	5	40.95	40.55	-4	17,898	-0.02%
2020/08/18	0	0.00	2	40.50	40.60	-2	17,722	-0.01%
2020/08/13	0	0.00	2	40.70	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	5.5	40.35	40.45	-5.5	17,944	-0.03%
2020/08/11	2	39.98	2	40.00	39.95	0	17,791	0.00%
2020/08/06	0	0.00	7	40.05	40.20	-7	17,597	-0.04%
2020/08/04	0.8	39.80	0	0.00	39.80	0.8	17,688	0.00%
2020/08/03	1	39.30	0	0.00	39.25	1	17,735	0.01%
2020/07/31	3	39.82	0	0.00	39.60	3	17,563	0.02%
2020/07/30	0	0.00	1.2	40.06	40.10	-1.2	17,425	-0.01%
2020/07/29	2	40.10	0	0.00	40.10	2	17,321	0.01%
2020/07/28	3	39.73	0	0.00	39.65	3	17,566	0.02%
2020/07/27	1	39.75	9	40.03	39.75	-8	17,939	-0.04%
2020/07/24	1	40.25	0	0.00	40.10	1	18,009	0.01%
2020/07/17	0	0.00	24	40.65	40.50	-24	17,823	-0.13%
2020/07/16	0	0.00	1	40.65	40.55	-1	17,975	-0.01%
2020/07/15	0	0.00	4	40.74	40.65	-4	17,924	-0.02%
2020/07/14	3	40.67	0	0.00	40.70	3	18,075	0.02%
2020/07/13	5	40.82	0	0.00	40.95	5	18,211	0.03%
2020/07/10	6	40.30	1	40.60	40.25	5	18,277	0.03%
2020/07/09	3	41.08	4	40.96	40.60	-1	18,417	-0.01%
2020/07/08	0.5	40.90	10	40.96	40.95	-9.5	18,388	-0.05%
2020/07/07	1	40.95	0	0.00	40.95	1	18,681	0.01%
2020/07/06	4	41.11	2	41.08	41.25	2	18,613	0.01%
2020/07/03	8	40.64	7	40.43	40.75	1	18,579	0.01%
2020/07/02	0	0.00	1.1	40.40	40.30	-1.1	18,729	-0.01%
2020/07/01	1	40.45	5.5	40.40	40.35	-4.5	18,993	-0.02%
2020/06/30	1	41.95	16	41.85	41.85	-15	18,782	-0.08%
2020/06/29	1	41.95	1	41.90	41.90	0	18,456	0.00%
2020/06/24	3	42.33	1	42.20	42.20	2	18,341	0.01%
2020/06/23	5	42.30	0	0.00	42.30	5	18,481	0.03%
2020/06/22	1	42.00	1	42.10	42.10	0	18,405	0.00%
2020/06/19	0	0.00	5	42.10	42.10	-5	18,574	-0.03%
2020/06/18	1	41.85	5	41.80	42.15	-4	18,626	-0.02%
2020/06/17	0	0.00	4	42.05	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	10	41.95	41.90	-10	19,027	-0.05%
2020/06/15	0	0.00	1	40.95	40.90	-1	19,490	-0.01%
2020/06/12	0	0.00	1	40.35	40.70	-1	19,726	-0.01%
2020/06/11	25	41.71	6	41.76	41.00	19	20,145	0.09%
2020/06/10	0	0.00	3	42.15	42.35	-3	20,108	-0.01%
2020/06/09	2	41.95	0	0.00	42.00	2	20,714	0.01%
2020/06/08	1	41.85	7	41.94	41.90	-6	21,246	-0.03%
2020/06/05	3	41.65	0.3	41.50	41.60	2.7	21,311	0.01%
2020/06/04	2	41.45	2	41.45	41.55	0	21,536	0.00%
2020/06/03	10	40.80	12	41.23	41.40	-2	21,897	-0.01%
2020/06/02	0	0.00	5	40.40	40.35	-5	21,748	-0.02%
2020/06/01	0	0.00	2	40.30	40.25	-2	21,626	-0.01%
2020/05/29	2	39.60	0	0.00	40.05	2	21,638	0.01%
2020/05/28	2	39.78	0	0.00	39.50	2	21,492	0.01%
2020/05/27	1	40.10	2	40.10	40.15	-1	21,928	0.00%
2020/05/26	1	39.90	2	39.98	39.90	-1	22,372	0.00%
2020/05/21	10	39.95	7	39.78	39.95	3	22,347	0.01%
2020/05/19	0	0.00	1	39.50	39.45	-1	22,238	0.00%
2020/05/15	0	0.00	1	39.25	39.05	-1	22,160	0.00%
2020/05/14	2	39.20	5	39.25	39.15	-3	22,118	-0.01%
2020/05/13	1	39.50	0	0.00	39.55	1	22,045	0.00%
2020/05/12	0	0.00	1	39.55	39.60	-1	22,039	0.00%
2020/05/11	0	0.00	2	39.80	39.60	-2	22,106	-0.01%
2020/05/08	0	0.00	20	39.40	39.25	-20	22,176	-0.09%
2020/05/07	3	38.80	10	39.10	38.85	-7	22,167	-0.03%
2020/05/06	0	0.00	0.5	38.90	38.80	-0.5	22,195	0.00%
2020/05/05	1	39.15	1	39.00	38.90	0	22,223	0.00%
2020/05/04	25	39.00	0	0.00	38.80	25	22,279	0.11%
2020/04/30	2	39.40	10	39.53	39.90	-8	22,046	-0.04%
2020/04/29	2	38.75	35	38.67	38.45	-33	21,797	-0.15%
2020/04/27	0	0.00	10	37.50	38.00	-10	22,663	-0.04%
2020/04/24	1	37.25	0	0.00	37.05	1	22,655	0.00%
2020/04/23	4	37.28	0	0.00	37.25	4	22,786	0.02%
2020/04/22	6	36.68	0	0.00	37.20	6	22,804	0.03%
2020/04/21	4	37.45	10	36.95	37.00	-6	22,784	-0.03%
2020/04/20	2	38.15	0	0.00	38.00	2	22,772	0.01%
2020/04/17	3	38.40	1	38.25	38.20	2	23,025	0.01%
2020/04/16	3	37.73	0	0.00	37.80	3	22,915	0.01%
2020/04/15	1	38.30	11	38.15	38.30	-10	22,791	-0.04%
2020/04/14	5	37.70	0	0.00	38.00	5	22,766	0.02%
2020/04/13	2	37.33	0	0.00	37.40	2	22,579	0.01%
2020/04/10	6	37.05	3	37.73	37.80	3	22,597	0.01%
2020/04/09	7	36.20	1	36.15	36.20	6	22,305	0.03%
2020/04/08	10	35.75	0	0.00	35.75	10	22,189	0.05%
2020/04/07	2	35.15	1	35.50	35.35	1	21,984	0.00%
2020/04/06	10	35.28	10	35.00	35.05	0	21,787	0.00%
2020/04/01	2	35.33	0	0.00	35.25	2	21,471	0.01%
2020/03/31	1	35.50	0	0.00	35.30	1	21,392	0.00%
2020/03/30	12	35.53	0	0.00	35.80	12	21,116	0.06%
2020/03/27	13	35.95	3	35.95	35.80	10	20,967	0.05%
2020/03/26	2	35.30	0	0.00	35.25	2	20,711	0.01%
2020/03/25	1	35.20	0	0.00	35.30	1	20,728	0.00%
2020/03/23	3	34.35	0	0.00	34.15	3	20,477	0.01%
2020/03/20	6	35.23	4	35.33	35.10	2	20,413	0.01%
2020/03/19	5	33.99	40	33.97	34.00	-35	19,997	-0.18%
2020/03/18	3	34.92	56	34.77	34.65	-53	19,782	-0.27%
2020/03/17	4	34.95	5	34.85	35.00	-1	19,559	-0.01%
2020/03/13	10.4	35.86	15	36.06	37.00	-4.6	18,926	-0.02%
2020/03/12	19	37.67	6	37.72	37.50	13	18,171	0.07%
2020/03/11	0	0.00	5	39.00	38.60	-5	17,595	-0.03%
2020/03/10	2	39.05	1	38.70	39.00	1	17,509	0.01%
2020/03/09	15	38.61	0	0.00	38.55	15	17,666	0.08%
2020/03/06	4	39.68	0	0.00	39.50	4	16,962	0.02%
2020/03/05	4	40.10	3	40.10	40.15	1	16,604	0.01%
2020/03/04	4	39.74	0	0.00	39.75	4	16,734	0.02%
2020/03/03	0	0.00	2	39.90	39.80	-2	16,625	-0.01%
2020/03/02	14	39.33	0	0.00	39.50	14	16,401	0.09%
2020/02/27	7	40.24	13	40.40	40.05	-6	16,358	-0.04%
2020/02/26	2	40.40	1	40.65	40.65	1	15,944	0.01%
2020/02/25	3	40.62	0	0.00	40.70	3	15,823	0.02%
2020/02/24	3	40.87	61	41.00	40.85	-58	15,822	-0.37%
2020/02/20	0	0.00	2	41.60	41.60	-2	15,756	-0.01%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	7	41.36	0	0.00	41.40	7	15,918	0.04%
2020/02/13	50	41.65	0	0.00	41.60	50	16,248	0.31%
2020/02/12	0	0.00	51	41.90	41.80	-51	16,482	-0.31%
2020/02/11	1	41.55	0	0.00	41.65	1	16,604	0.01%
2020/02/07	34	41.10	1	41.05	41.05	33	18,245	0.18%
2020/02/06	13	41.28	1	41.20	41.50	12	18,469	0.06%
2020/02/05	1	40.90	0	0.00	40.95	1	18,523	0.01%
2020/02/04	1	40.10	5	40.74	40.70	-4	18,629	-0.02%
2020/02/03	6	40.13	1	40.05	40.20	5	18,821	0.03%
2020/01/31	2	40.75	2	40.95	40.65	0	18,706	0.00%
2020/01/30	25	41.16	1	40.55	40.60	24	18,516	0.13%
2020/01/20	3	43.10	0	0.00	43.10	3	17,715	0.02%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/13	15	42.82	17	42.77	42.85	-2	17,602	-0.01%
2020/01/10	1	42.00	10	42.03	42.05	-9	17,528	-0.05%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/08	1	41.90	0	0.00	41.80	1	17,684	0.01%
2020/01/06	1	42.60	10	42.45	42.25	-9	17,702	-0.05%
2020/01/03	0	0.00	4	42.80	42.80	-4	17,577	-0.02%
2020/01/02	1	42.60	0	0.00	42.55	1	17,567	0.01%
2019/12/31	5	42.60	0	0.00	42.55	5	17,551	0.03%
2019/12/30	1.5	42.67	0	0.00	42.70	1.5	17,595	0.01%
2019/12/27	0	0.00	2	42.60	42.70	-2	17,644	-0.01%
2019/12/26	2	42.65	2	42.60	42.65	0	17,649	0.00%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/23	0.5	42.80	0	0.00	42.80	0.5	17,963	0.00%
2019/12/19	2	42.68	0	0.00	42.70	2	17,911	0.01%
2019/12/18	0.5	42.95	0	0.00	43.00	0.5	17,810	0.00%
2019/12/17	4.1	42.80	5	42.70	42.95	-0.9	17,822	0.00%
2019/12/16	9	42.88	2.1	43.00	42.90	6.9	17,741	0.04%
2019/12/13	0.5	42.80	3	42.82	42.90	-2.5	17,562	-0.01%
2019/12/12	12	42.55	6.9	42.45	42.45	5.1	17,156	0.03%
2019/12/11	0.9	42.35	2.2	41.84	42.40	-1.3	16,948	-0.01%
2019/12/10	1	41.45	1	41.45	41.70	0	16,686	0.00%
2019/12/09	0	0.00	5	41.25	41.30	-5	16,725	-0.03%
2019/12/06	1	41.20	1	41.25	41.25	0	16,803	0.00%
2019/12/05	10	41.43	43	41.64	41.50	-33	16,719	-0.20%
2019/12/04	89	41.31	20.9	41.34	41.30	68.1	16,638	0.41%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	2	41.93	1	42.20	41.70	1	16,305	0.01%
2019/11/27	0.9	42.35	0	0.00	42.30	0.9	16,237	0.01%
2019/11/26	9	42.39	3	42.37	42.00	6	16,257	0.04%
2019/11/25	0	0.00	11.3	42.50	42.50	-11.3	15,681	-0.07%
2019/11/22	1.3	42.12	10	42.05	42.40	-8.8	15,745	-0.06%
2019/11/21	2	42.00	10	42.10	42.05	-8	15,785	-0.05%
2019/11/20	2	42.35	1	42.20	42.30	1	15,725	0.01%
2019/11/19	2	42.65	4	42.70	42.70	-2	15,676	-0.01%
2019/11/18	20	42.75	0	0.00	42.75	20	15,622	0.13%
2019/11/14	11	42.17	5	42.25	42.15	6	15,650	0.04%
2019/11/12	1	42.75	0	0.00	42.80	1	16,422	0.01%
2019/11/11	2	42.13	2	42.45	42.25	0	16,218	0.00%
2019/11/08	10	42.75	23.4	42.60	42.70	-13.4	16,126	-0.08%
2019/11/07	6	42.97	22	43.63	42.90	-16	15,987	-0.10%
2019/11/06	8	42.64	11	42.47	43.00	-3	15,346	-0.02%
2019/11/05	2	41.33	16	41.33	41.45	-14	14,376	-0.10%
2019/11/04	6	40.37	0	0.00	40.95	6	14,252	0.04%
2019/11/01	6	40.28	0	0.00	40.10	6	14,271	0.04%
2019/10/31	6	40.63	1	40.30	40.30	5	14,303	0.03%
2019/10/30	1	40.80	1	40.85	40.85	0	14,093	0.00%
2019/10/29	10	41.15	1	41.10	41.15	9	14,014	0.06%
2019/10/28	5	41.05	1	41.05	41.00	4	13,915	0.03%
2019/10/25	0	0.00	2	41.10	41.00	-2	13,828	-0.01%
2019/10/24	0.4	41.15	0	0.00	41.15	0.4	13,751	0.00%
2019/10/23	2	41.15	1	41.15	40.95	1	13,685	0.01%
2019/10/21	1	41.25	0	0.00	41.30	1	13,518	0.01%
2019/10/18	0	0.00	20	41.10	41.30	-20	13,581	-0.15%
2019/10/17	2	41.10	0	0.00	41.30	2	13,439	0.01%
2019/10/16	0	0.00	10	40.85	41.10	-10	13,435	-0.07%
2019/10/14	10	40.75	20	40.70	40.65	-10	13,459	-0.07%
2019/10/09	2	40.68	1	40.50	40.55	1	13,440	0.01%
2019/10/07	1	40.50	0	0.00	40.40	1	13,502	0.01%
2019/10/04	13	40.45	0	0.00	40.60	13	13,625	0.10%
2019/10/01	1	41.25	0	0.00	41.25	1	13,634	0.01%
2019/09/25	1	41.20	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	8	41.40	41.60	-8	14,042	-0.06%
2019/09/23	0.2	41.20	0	0.00	41.15	0.2	14,358	0.00%
2019/09/20	1	41.80	0	0.00	41.55	1	14,704	0.01%
2019/09/19	0	0.00	28	41.76	41.85	-28	14,570	-0.19%
2019/09/18	12	41.65	5	41.65	41.75	7	14,537	0.05%
2019/09/17	0	0.00	7	41.61	41.65	-7	14,537	-0.05%
2019/09/12	10	41.55	1	41.50	41.50	9	14,586	0.06%
2019/09/11	0	0.00	5	41.46	41.40	-5	14,658	-0.03%
2019/09/10	2	41.30	17	41.24	41.40	-15	14,594	-0.10%
2019/09/09	2	40.95	0	0.00	40.95	2	14,497	0.01%
2019/09/06	12	40.58	0	0.00	40.80	12	14,462	0.08%
2019/09/05	1	40.30	2	40.45	40.50	-1	14,418	-0.01%
2019/09/02	9	40.02	30	40.05	39.95	-21	14,675	-0.14%
2019/08/30	0	0.00	16	39.88	40.15	-16	14,765	-0.11%
2019/08/29	6	39.57	0	0.00	39.50	6	14,673	0.04%
2019/08/28	30	39.93	0	0.00	39.95	30	14,763	0.20%
2019/08/27	6	39.73	0	0.00	39.75	6	14,766	0.04%
2019/08/23	1	39.50	0	0.00	39.85	1	14,870	0.01%
2019/08/21	3	39.60	0	0.00	39.50	3	16,263	0.02%
2019/08/20	1	39.80	0	0.00	39.70	1	16,260	0.01%
2019/08/19	1	39.90	0	0.00	40.00	1	16,339	0.01%
2019/08/16	8	39.00	0	0.00	39.55	8	16,312	0.05%
2019/08/14	3	40.02	0	0.00	39.75	3	15,935	0.02%
2019/08/12	12	39.99	0	0.00	40.00	12	16,218	0.07%
2019/08/08	3	40.00	0	0.00	39.95	3	16,545	0.02%
2019/08/06	3	39.32	0	0.00	39.90	3	17,733	0.02%
2019/08/05	5	40.02	0	0.00	39.95	5	18,089	0.03%
2019/08/02	7	40.11	1	40.05	40.10	6	18,151	0.03%
2019/07/31	2	40.93	0	0.00	40.80	2	18,319	0.01%
2019/07/29	1	41.10	0	0.00	41.20	1	18,573	0.01%
2019/07/24	5	41.25	0	0.00	41.15	5	19,348	0.03%
2019/07/23	1	41.25	2	41.30	41.20	-1	19,390	-0.01%
2019/07/22	9	41.19	0	0.00	41.40	9	19,369	0.05%
2019/07/19	17	41.26	0	0.00	41.05	17	19,374	0.09%
2019/07/18	19	41.13	1	41.20	41.10	18	19,312	0.09%
2019/07/17	9	41.37	0	0.00	41.30	9	19,217	0.05%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/15	7	41.61	0	0.00	41.65	7	18,852	0.04%
2019/07/12	6	41.84	0	0.00	41.60	6	18,882	0.03%
2019/07/10	1	42.00	0	0.00	42.20	1	19,114	0.01%
2019/07/08	1	41.90	0	0.00	41.95	1	19,251	0.01%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	2	42.35	5.2	42.69	42.50	-3.2	19,631	-0.02%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/02	0	0.00	1	42.70	42.65	-1	20,241	0.00%
2019/07/01	1	42.05	4	42.54	42.70	-3	20,202	-0.01%
2019/06/28	2	43.25	0	0.00	43.00	2	19,887	0.01%
2019/06/27	0	0.00	5	43.10	43.20	-5	19,625	-0.03%
2019/06/26	4	42.70	0	0.00	42.75	4	19,534	0.02%
2019/06/25	5	42.58	0	0.00	42.60	5	19,924	0.03%
2019/06/21	0	0.00	2	42.33	42.30	-2	20,370	-0.01%
2019/06/20	1	42.30	13	42.37	42.55	-12	20,422	-0.06%
2019/06/19	6	42.45	1	42.50	42.55	5	20,644	0.02%
2019/06/18	0	0.00	86	42.15	42.20	-86	20,557	-0.42%
2019/06/13	1	41.40	0	0.00	41.65	1	21,109	0.00%
2019/06/12	1	41.80	0	0.00	41.90	1	21,261	0.00%
2019/06/11	92	41.64	3	41.98	42.10	89	21,226	0.42%
2019/06/10	1	41.10	0	0.00	41.35	1	20,962	0.00%
2019/06/06	2	40.70	3	40.85	40.75	-1	20,938	0.00%
2019/06/03	0	0.00	5	40.75	41.05	-5	20,926	-0.02%
2019/05/30	8	40.48	0	0.00	40.50	8	20,823	0.04%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/22	0	0.00	1	40.95	41.15	-1	20,047	0.00%
2019/05/21	1	40.50	1	40.65	41.50	0	20,045	0.00%
2019/05/20	1	40.20	0	0.00	40.20	1	19,732	0.01%
2019/05/16	10	40.39	0	0.00	40.00	10	19,523	0.05%
2019/05/15	8	41.14	0	0.00	40.95	8	19,277	0.04%
2019/05/14	28	40.34	22	40.43	40.45	6	19,168	0.03%
2019/05/13	13	42.15	1	42.15	41.95	12	18,279	0.07%
2019/05/09	4	43.65	1	43.55	43.50	3	18,064	0.02%
2019/05/08	4	44.04	2	44.05	44.05	2	17,820	0.01%
2019/05/07	2	44.38	0	0.00	44.35	2	17,976	0.01%
2019/05/06	3	44.40	10	44.40	44.50	-7	18,096	-0.04%
2019/05/03	7	45.41	0	0.00	45.45	7	17,979	0.04%
2019/05/02	4	45.33	5	45.08	45.65	-1	17,838	-0.01%
2019/04/30	2	44.65	0	0.00	44.70	2	17,602	0.01%
2019/04/29	2	44.70	0	0.00	44.60	2	17,665	0.01%
2019/04/25	1	44.50	0	0.00	44.35	1	18,088	0.01%
2019/04/24	5	44.45	0	0.00	44.30	5	18,414	0.03%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/19	4	44.36	1	44.45	44.35	3	19,298	0.02%
2019/04/18	2	44.05	0	0.00	44.20	2	19,368	0.01%
2019/04/17	1	44.15	2.9	44.13	44.10	-1.9	19,526	-0.01%
2019/04/16	11	44.05	0	0.00	44.10	11	19,348	0.06%
2019/04/15	3	44.28	0	0.00	44.15	3	19,302	0.02%
2019/04/11	1	44.50	0	0.00	44.15	1	19,349	0.01%
2019/04/10	4	44.20	0	0.00	44.20	4	19,157	0.02%
2019/04/09	2	44.25	0	0.00	44.30	2	18,921	0.01%
2019/04/08	1.3	44.40	0	0.00	44.30	1.3	18,599	0.01%
2019/04/02	1	45.05	5	44.93	44.80	-4	18,020	-0.02%
2019/04/01	0	0.00	20	44.68	44.50	-20	18,047	-0.11%
2019/03/29	15	44.42	2	44.65	44.95	13	17,832	0.07%
2019/03/28	16	44.07	0	0.00	44.00	16	17,709	0.09%
2019/03/27	17	44.63	0	0.00	44.50	17	17,366	0.10%
2019/03/26	10	45.50	0	0.00	45.25	10	17,108	0.06%
2019/03/25	3	45.40	0	0.00	45.40	3	17,067	0.02%
2019/03/22	4	46.33	21	46.43	46.20	-17	16,893	-0.10%
2019/03/21	0	0.00	17	46.79	46.75	-17	16,784	-0.10%
2019/03/20	20	46.80	10	46.91	46.95	10	16,780	0.06%
2019/03/19	12	46.50	12	46.55	46.65	0	16,896	0.00%
2019/03/18	3	45.55	1	45.70	45.80	2	16,574	0.01%
2019/03/14	0	0.00	2	45.25	45.10	-2	16,273	-0.01%
2019/03/13	11	45.14	0	0.00	45.15	11	16,385	0.07%
2019/03/11	1.2	44.44	0	0.00	44.40	1.2	16,510	0.01%
2019/03/08	2	44.50	0	0.00	44.45	2	16,503	0.01%
2019/03/07	12	44.60	0	0.00	44.65	12	16,730	0.07%
2019/03/06	1	45.00	2	44.95	44.95	-1	16,792	-0.01%
2019/03/05	20	44.95	0	0.00	44.60	20	17,051	0.12%
2019/02/27	0	0.00	22	45.21	45.30	-22	16,897	-0.13%
2019/02/20	0	0.00	1	45.00	45.15	-1	16,347	-0.01%
2019/02/19	0	0.00	1	44.60	44.60	-1	16,200	-0.01%
2019/02/18	1	44.50	2	44.45	44.40	-1	16,200	-0.01%
2019/02/15	11	44.31	1	44.35	44.20	10	15,981	0.06%
2019/02/14	11	44.56	1	44.35	44.55	10	15,903	0.06%
2019/02/12	10	44.00	0	0.00	43.90	10	15,578	0.06%
2019/01/30	1	43.80	5	43.75	43.60	-4	15,374	-0.03%
2019/01/29	2	43.75	0	0.00	43.90	2	15,060	0.01%
2019/01/28	5	43.47	0	0.00	43.80	5	14,887	0.03%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/23	7	43.81	0	0.00	43.75	7	14,456	0.05%
2019/01/21	0	0.00	11	43.93	43.80	-11	14,376	-0.08%
2019/01/17	0.2	44.00	0	0.00	43.80	0.2	14,497	0.00%
2019/01/16	25	43.49	0	0.00	43.60	25	14,322	0.17%
2019/01/15	5	44.06	1	44.40	43.75	4	14,030	0.03%
2019/01/14	8	44.68	0	0.00	44.40	8	13,493	0.06%
2019/01/11	1	45.80	0	0.00	45.55	1	13,412	0.01%
2019/01/10	2	45.90	12	45.90	45.85	-10	13,374	-0.07%
2019/01/08	0	0.00	5	45.15	45.15	-5	13,203	-0.04%
2019/01/07	1	45.30	0	0.00	45.20	1	13,425	0.01%
2019/01/04	1	44.70	0	0.00	44.55	1	13,467	0.01%
2019/01/03	2	45.38	0	0.00	45.15	2	13,852	0.01%
2019/01/02	1	46.15	1	45.90	45.90	0	13,837	0.00%
2018/12/27	8	46.47	0	0.00	46.70	8	14,054	0.06%
2018/12/26	0.2	46.10	5	46.00	46.00	-4.8	14,215	-0.03%
2018/12/25	2	45.98	0	0.00	46.00	2	14,341	0.01%
2018/12/24	1	46.70	0	0.00	46.50	1	14,365	0.01%
2018/12/19	0	0.00	10	47.10	47.25	-10	14,318	-0.07%
2018/12/18	10	47.15	0	0.00	47.20	10	14,270	0.07%
2018/12/17	1	47.60	0	0.00	47.70	1	14,372	0.01%
2018/12/13	13	48.03	10	48.00	48.25	3	14,376	0.02%
2018/12/12	14	47.31	0	0.00	47.50	14	14,310	0.10%
2018/12/11	1	47.60	0	0.00	47.60	1	13,953	0.01%
2018/12/10	2	47.60	0	0.00	47.60	2	13,959	0.01%
2018/12/07	3	48.20	0	0.00	48.15	3	13,964	0.02%
2018/12/05	2	48.35	0	0.00	48.40	2	14,099	0.01%
2018/12/04	11	48.65	0	0.00	48.95	11	14,067	0.08%
2018/12/03	20	49.10	0	0.00	49.10	20	13,952	0.14%
2018/11/30	12	48.63	0	0.00	48.55	12	13,946	0.09%
2018/11/28	2	48.68	0	0.00	48.80	2	13,485	0.01%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	4	49.76	0	0.00	49.55	4	13,145	0.03%
2018/11/22	0	0.00	3	50.40	50.40	-3	12,878	-0.02%
2018/11/09	0	0.00	8	50.93	51.00	-8	13,173	-0.06%
2018/11/08	0	0.00	7.8	50.79	50.90	-7.8	13,006	-0.06%
2018/11/07	0	0.00	3	50.00	50.10	-3	12,859	-0.02%
2018/11/05	0	0.00	2	49.03	49.60	-2	12,791	-0.02%
2018/11/02	0	0.00	10	48.85	49.50	-10	12,818	-0.08%
2018/11/01	0.2	48.90	0	0.00	48.75	0.2	12,752	0.00%
2018/10/30	0	0.00	27	48.20	48.35	-27	12,477	-0.22%
2018/10/29	3.2	47.14	2	47.20	47.50	1.2	12,456	0.01%
2018/10/26	11	48.09	22	48.32	47.40	-11	12,309	-0.09%
2018/10/25	3	48.70	2	48.65	48.70	1	11,924	0.01%
2018/10/24	3	49.18	1	49.75	49.75	2	11,850	0.02%
2018/10/23	8	49.56	2.7	49.43	49.30	5.3	11,784	0.04%
2018/10/22	0	0.00	5	50.20	50.30	-5	11,644	-0.04%
2018/10/19	5	49.30	1	50.20	50.30	4	11,770	0.03%
2018/10/18	2	49.90	2	49.95	50.00	0	11,657	0.00%
2018/10/17	4	50.45	5	50.60	50.00	-1	11,627	-0.01%
2018/10/16	0	0.00	2	50.30	50.40	-2	11,549	-0.02%
2018/10/15	1	49.95	0	0.00	50.00	1	11,464	0.01%
2018/10/12	19	49.49	0	0.00	50.60	19	11,252	0.17%
2018/10/11	14	50.62	2	50.30	50.10	12	11,086	0.11%
2018/10/09	10.2	52.42	9	52.78	52.40	1.2	10,544	0.01%
2018/10/05	1	51.10	0	0.00	51.20	1	10,408	0.01%
2018/10/04	1	51.80	2	51.80	51.70	-1	10,304	-0.01%
2018/10/02	0	0.00	10	52.20	52.30	-10	10,269	-0.10%
2018/09/28	7	52.70	22	53.18	52.50	-15	10,506	-0.14%
2018/09/27	10	52.56	8	52.90	52.80	2	10,592	0.02%
2018/09/26	6	52.30	17	52.68	53.00	-11	10,649	-0.10%
2018/09/25	21	52.81	15	53.20	52.80	6	10,913	0.05%
2018/09/21	17	52.67	0	0.00	52.90	17	10,960	0.16%
2018/09/20	0	0.00	0.1	52.00	52.20	-0.1	10,889	0.00%
2018/09/11	2	50.30	0	0.00	50.50	2	12,101	0.02%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/09/04	0	0.00	18	52.23	52.20	-18	13,047	-0.14%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/28	1	52.80	0	0.00	52.70	1	13,479	0.01%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	22	52.20	0	0.00	52.50	22	13,990	0.16%
2018/08/22	0	0.00	2	52.00	52.10	-2	14,303	-0.01%
2018/08/21	0.2	51.90	0	0.00	51.90	0.2	14,272	0.00%
2018/08/20	1	51.60	0	0.00	51.30	1	14,242	0.01%
2018/08/16	1	51.20	0	0.00	51.50	1	14,206	0.01%
2018/08/14	2	52.20	0	0.00	52.20	2	14,272	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/07	1	52.60	0	52.50	52.50	1	14,831	0.01%
2018/08/03	10	52.50	12	52.76	52.80	-2	15,364	-0.01%
2018/07/31	16	52.58	0	0.00	52.70	16	15,740	0.10%
2018/07/30	0	0.00	5	52.10	52.20	-5	15,752	-0.03%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/26	1	52.00	7	51.70	52.10	-6	15,861	-0.04%
2018/07/25	3	52.10	0	0.00	52.10	3	15,854	0.02%
2018/07/13	0	0.00	3	51.97	52.20	-3	16,748	-0.02%
2018/07/12	0	0.00	6	51.90	52.10	-6	16,800	-0.04%
2018/07/10	6	51.50	6	52.00	51.80	0	16,672	0.00%
2018/07/09	2	51.00	0	0.00	51.70	2	16,654	0.01%
2018/07/06	1	51.10	0	0.00	51.00	1	16,592	0.01%
2018/07/05	6	51.30	0	0.00	51.40	6	16,507	0.04%
2018/07/04	6	51.68	3	51.90	51.90	3	16,616	0.02%
2018/07/02	0	0.00	2	53.30	53.20	-2	16,295	-0.01%
2018/06/29	1	53.50	0	0.00	53.80	1	16,159	0.01%
2018/06/28	1	52.50	0	0.00	53.00	1	15,945	0.01%
2018/06/27	2	52.70	0	0.00	52.80	2	15,878	0.01%
2018/06/26	1	53.50	1	53.20	53.00	0	15,760	0.00%
2018/06/25	1	55.80	0	0.00	55.60	1	15,534	0.01%
2018/06/22	10	55.70	0	0.00	56.00	10	15,240	0.07%
2018/06/21	0	0.00	6	56.02	55.90	-6	15,020	-0.04%
2018/06/20	0	0.00	1	55.80	55.50	-1	14,998	-0.01%
2018/06/15	7	54.50	12	55.10	55.30	-5	14,466	-0.03%
2018/06/14	6	54.50	16	55.60	54.50	-10	14,169	-0.07%
2018/06/13	0	0.00	13	55.48	55.50	-13	13,920	-0.09%
2018/06/12	0	0.00	5	55.60	55.10	-5	14,001	-0.04%
2018/06/11	0	0.00	5	55.20	55.40	-5	13,851	-0.04%
2018/06/07	0	0.00	5	55.20	55.00	-5	13,947	-0.04%
2018/06/06	0	0.00	3	54.80	54.90	-3	14,092	-0.02%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	1	53.60	1	53.40	53.60	0	13,998	0.00%
2018/05/30	0.2	53.00	0	0.00	52.90	0.2	13,666	0.00%
2018/05/28	0	0.00	2	54.00	54.10	-2	13,620	-0.01%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/23	2	54.70	0	0.00	54.00	2	13,761	0.01%
2018/05/18	4	54.53	0	0.00	54.40	4	14,155	0.03%
2018/05/17	15	54.84	1	55.30	54.90	14	14,267	0.10%
2018/05/16	20	54.80	0	0.00	54.90	20	14,261	0.14%
2018/05/14	0	0.00	1	54.90	55.00	-1	14,737	-0.01%
2018/05/11	2	54.50	7.4	54.49	54.60	-5.4	14,736	-0.04%
2018/05/08	0	0.00	0.1	53.30	53.50	-0.1	14,373	0.00%
2018/05/04	0.2	52.80	0	0.00	52.80	0.2	14,309	0.00%
2018/05/03	7	53.29	0	0.00	52.90	7	14,504	0.05%
2018/04/30	3	53.50	1	53.80	53.50	2	14,691	0.01%
2018/04/26	0	0.00	3	52.60	52.80	-3	14,749	-0.02%
2018/04/25	3	51.80	0	0.00	52.20	3	14,567	0.02%
2018/04/24	0	0.00	13	52.66	52.50	-13	14,412	-0.09%
2018/04/19	0	0.00	3	52.60	52.90	-3	14,867	-0.02%
2018/04/17	3	52.10	0	0.00	51.60	3	14,773	0.02%
2018/04/13	3	53.10	0	0.00	52.80	3	15,106	0.02%
2018/04/12	3	53.10	5	53.42	53.30	-2	15,314	-0.01%
2018/04/11	3	53.10	4	53.60	53.30	-1	15,513	-0.01%
2018/04/10	5	52.90	4	53.43	53.00	1	15,594	0.01%
2018/04/09	1	52.30	3	53.00	53.00	-2	15,704	-0.01%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	3	52.60	52.50	-3	15,982	-0.02%
2018/03/29	7	51.96	2	52.10	51.80	5	16,036	0.03%
2018/03/28	4	52.78	2	52.70	52.50	2	15,956	0.01%
2018/03/27	4	53.20	6	53.25	53.30	-2	16,044	-0.01%
2018/03/26	6	52.23	5	52.60	52.80	1	16,064	0.01%
2018/03/23	7	52.54	1	52.20	52.20	6	16,204	0.04%
2018/03/22	0	0.00	3	53.90	53.40	-3	16,228	-0.02%
2018/03/20	3	53.30	0	0.00	53.20	3	16,284	0.02%
2018/03/19	1	53.40	0	0.00	53.60	1	16,471	0.01%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/14	3	53.90	0	0.00	53.90	3	16,604	0.02%
2018/03/13	3	54.03	0	0.00	53.90	3	16,660	0.02%
2018/03/12	7	53.20	12	54.23	54.50	-5	16,673	-0.03%
2018/03/09	4	52.25	0	0.00	52.00	4	16,714	0.02%
2018/03/08	2	52.60	0	0.00	52.40	2	17,459	0.01%
2018/03/05	1	52.70	0	0.00	52.60	1	19,210	0.01%
2018/03/02	2	53.35	0	0.00	53.30	2	19,274	0.01%
2018/03/01	1	54.00	0	0.00	53.90	1	19,367	0.01%
2018/02/27	2	54.50	2	54.40	54.50	0	19,397	0.00%
2018/02/26	0	0.00	1	54.80	54.30	-1	19,415	-0.01%
2018/02/23	1	54.80	0	0.00	54.70	1	19,762	0.01%
2018/02/22	10	53.40	1	54.30	54.20	9	20,668	0.04%
2018/02/12	10	53.50	0	0.00	53.00	10	22,058	0.05%
2018/02/09	16	52.61	0	0.00	52.80	16	21,999	0.07%
2018/02/08	0	0.00	3	53.20	53.30	-3	21,798	-0.01%
2018/02/07	1	52.00	3	52.90	52.70	-2	21,929	-0.01%
2018/02/06	12	51.78	1	51.80	50.80	11	21,788	0.05%
2018/02/02	5	54.50	0	0.00	54.70	5	21,222	0.02%
2018/02/01	7	54.79	0.4	54.60	54.80	6.6	21,287	0.03%
2018/01/31	1	54.50	0	0.00	54.60	1	21,223	0.00%
2018/01/30	0	0.00	2	54.60	54.40	-2	21,082	-0.01%
2018/01/26	5	54.70	5	54.50	54.70	0	20,866	0.00%
2018/01/24	2	55.20	3	55.10	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	6	55.63	56.00	-6	20,526	-0.03%
2018/01/22	1	55.30	1	55.70	55.60	0	20,628	0.00%
2018/01/19	0	0.00	100	55.80	56.00	-100	20,908	-0.48%
2018/01/17	13	55.92	5	56.30	56.30	8	20,787	0.04%
2018/01/16	15	56.57	2.6	56.48	56.60	12.4	20,659	0.06%
2018/01/15	1	56.20	5	56.00	56.50	-4	20,518	-0.02%
2018/01/12	0	0.00	1	55.50	55.60	-1	20,278	0.00%
2018/01/11	1	55.50	0	0.00	55.40	1	20,202	0.00%
2018/01/10	0	0.00	200	56.25	55.60	-200	20,285	-0.99%	大賣/鉅額交易
2018/01/09	0	0.00	560	55.51	55.80	-560	20,010	-2.80%	大賣/鉅額交易
2018/01/08	3	55.33	0	0.00	55.70	3	20,036	0.01%
2018/01/04	3	54.57	30	54.90	55.40	-27	19,585	-0.14%
2018/01/03	21	55.40	25	55.02	55.20	-4	19,635	-0.02%
2018/01/02	0	0.00	3	54.20	54.20	-3	19,235	-0.02%