國泰金 (2882)-凱基-中壢券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	0.1	50.30	3	50.50	50.20	-2.9	23,755	-0.01%
2024/05/02	4	50.35	8	50.37	50.30	-4	23,703	-0.02%
2024/04/30	3	50.93	12.5	50.81	50.50	-9.5	23,517	-0.04%
2024/04/29	7	50.29	47.3	50.14	50.80	-40.3	23,098	-0.17%
2024/04/26	0	0.00	1.5	48.97	48.90	-1.5	22,340	-0.01%
2024/04/25	6	48.45	2.5	48.61	48.55	3.5	22,428	0.02%
2024/04/24	0	0.00	5.2	49.26	49.25	-5.2	22,385	-0.02%
2024/04/23	1	48.85	6.3	48.89	48.75	-5.3	22,603	-0.02%
2024/04/22	0	48.40	25	48.30	48.40	-25	22,828	-0.11%
2024/04/19	10.5	47.48	14	47.75	47.45	-3.5	22,753	-0.02%
2024/04/18	0.1	48.02	8	47.56	48.45	-7.9	22,431	-0.04%
2024/04/17	10.2	47.90	2.1	47.88	47.90	8.1	22,340	0.04%
2024/04/16	10.6	47.93	36.7	47.83	47.85	-26.1	22,176	-0.12%
2024/04/15	3	48.48	16	48.57	48.95	-13	21,808	-0.06%
2024/04/12	22.1	49.24	2.1	49.28	49.05	20	21,657	0.09%
2024/04/11	62.1	49.58	498	49.61	49.70	-435.9	21,353	-2.04%	大賣/鉅額交易
2024/04/10	18	49.06	16	49.16	48.75	2	20,845	0.01%
2024/04/09	20	49.45	39	49.29	49.45	-19	20,642	-0.09%
2024/04/08	3	48.15	1.3	48.30	48.35	1.7	20,144	0.01%
2024/04/03	4.4	48.16	19	48.30	48.05	-14.6	20,142	-0.07%
2024/04/02	9.2	48.84	6.1	48.85	48.95	3.1	20,059	0.02%
2024/04/01	11	49.00	19.2	48.94	48.95	-8.2	20,092	-0.04%
2024/03/29	1	48.50	28.7	48.25	48.65	-27.7	19,929	-0.14%
2024/03/28	15	48.17	0	48.05	48.25	15	19,806	0.08%
2024/03/27	0.6	48.18	1	48.10	48.20	-0.4	19,792	0.00%
2024/03/26	39.1	48.17	14.4	48.03	48.35	24.7	19,800	0.12%
2024/03/25	493.6	48.13	5	48.10	48.10	488.6	19,822	2.46%	大買/鉅額交易
2024/03/22	8.7	48.55	15	48.97	48.55	-6.3	19,755	-0.03%
2024/03/21	0	0.00	72.1	48.46	48.55	-72.1	19,329	-0.37%
2024/03/20	4.1	47.71	13.5	47.66	47.50	-9.4	19,083	-0.05%
2024/03/19	4.2	47.45	5.7	47.70	47.75	-1.5	19,384	-0.01%
2024/03/18	5.1	47.57	0	47.50	47.55	5.1	19,301	0.03%
2024/03/15	31	47.74	59	47.88	47.65	-28	19,158	-0.15%
2024/03/14	22.3	48.20	92.1	48.04	48.30	-69.8	18,269	-0.38%
2024/03/13	6	46.65	28.2	46.73	46.80	-22.2	17,370	-0.13%
2024/03/12	2.6	46.27	7.6	46.28	46.50	-5	17,141	-0.03%
2024/03/11	60.5	46.26	54	46.18	46.05	6.5	16,726	0.04%
2024/03/08	5.3	45.12	26.2	45.03	45.30	-20.9	16,215	-0.13%
2024/03/07	0.2	44.75	3.5	44.65	44.85	-3.3	15,741	-0.02%
2024/03/06	3.6	44.64	3	44.68	44.55	0.6	15,652	0.00%
2024/03/05	9	44.72	1	44.80	44.65	8	15,917	0.05%
2024/03/04	3	44.72	40.7	44.71	44.65	-37.7	15,905	-0.24%
2024/03/01	5.4	44.75	1.8	44.73	44.65	3.6	15,930	0.02%
2024/02/29	10	44.97	2	45.05	45.05	8	15,994	0.05%
2024/02/27	2	44.48	2	44.35	44.30	0	15,657	0.00%
2024/02/26	8.4	44.41	11	44.40	44.30	-2.6	15,576	-0.02%
2024/02/23	5.1	44.58	25.2	44.77	44.45	-20.1	15,466	-0.13%
2024/02/22	6.2	44.79	9.3	44.80	44.90	-3.1	15,679	-0.02%
2024/02/21	4.1	44.79	16	44.86	44.75	-11.9	15,691	-0.08%
2024/02/20	15.7	44.96	7.2	45.03	45.10	8.5	15,713	0.05%
2024/02/19	17	44.94	6.2	44.94	45.00	10.8	15,792	0.07%
2024/02/16	6	44.28	42.3	44.50	44.55	-36.3	15,816	-0.23%
2024/02/15	9	44.12	2	44.10	44.05	7	15,933	0.04%
2024/02/05	2.2	43.97	32.1	44.00	43.90	-29.9	15,847	-0.19%
2024/02/02	9.1	44.15	1	44.10	44.10	8.1	15,646	0.05%
2024/02/01	0	44.35	0	0.00	44.45	0	15,568	0.00%
2024/01/31	0.1	44.00	4.5	43.90	44.15	-4.4	15,471	-0.03%
2024/01/30	10.3	44.35	0	0.00	43.90	10.3	15,388	0.07%
2024/01/29	3.5	44.35	2	44.33	44.40	1.5	15,324	0.01%
2024/01/26	3	44.45	3	44.42	44.50	0	15,340	0.00%
2024/01/25	0	0.00	9	44.31	44.35	-9	15,366	-0.06%
2024/01/24	1	44.25	22	44.25	44.20	-21	15,325	-0.14%
2024/01/23	11.1	44.13	4.2	44.03	44.20	6.9	15,272	0.05%
2024/01/22	19.7	43.90	0.2	43.95	43.85	19.6	15,315	0.13%
2024/01/19	10.1	43.34	0	0.00	43.80	10.1	15,261	0.07%
2024/01/18	10.4	43.32	0	0.00	43.30	10.4	15,132	0.07%
2024/01/17	56.2	43.50	2.7	43.51	43.30	53.5	14,958	0.36%
2024/01/16	50.8	43.95	0	0.00	44.00	50.8	14,499	0.35%
2024/01/15	6.8	44.56	3	44.63	44.45	3.8	14,262	0.03%
2024/01/12	7.6	44.59	0	0.00	44.50	7.6	14,417	0.05%
2024/01/11	15	44.57	3	44.55	44.60	12	14,442	0.08%
2024/01/10	4.1	44.73	21	44.80	44.70	-16.9	14,537	-0.12%
2024/01/09	7.3	44.91	0.3	45.00	44.75	7	14,551	0.05%
2024/01/08	21	45.40	4	45.40	45.10	17	14,471	0.12%
2024/01/05	2	44.83	0	0.00	44.85	2	14,492	0.01%
2024/01/04	15.8	44.80	2	44.83	44.70	13.8	14,633	0.09%
2024/01/03	20.4	44.86	2.3	44.92	44.95	18.1	14,958	0.12%
2024/01/02	3.1	45.59	3	45.60	45.50	0.1	14,818	0.00%
2023/12/29	1.3	45.73	1	45.75	45.75	0.3	14,897	0.00%
2023/12/28	7	45.54	13.2	45.67	45.80	-6.2	15,058	-0.04%
2023/12/27	1.7	45.42	2.8	45.48	45.45	-1.1	15,076	-0.01%
2023/12/26	0.5	45.05	2	45.15	45.20	-1.5	15,031	-0.01%
2023/12/25	5	44.99	2	44.83	44.85	3	15,071	0.02%
2023/12/22	7.5	44.69	0	0.00	44.65	7.5	15,129	0.05%
2023/12/21	6.1	44.65	1	44.75	44.70	5.1	15,143	0.03%
2023/12/20	3	44.88	0	0.00	44.85	3	15,167	0.02%
2023/12/19	20.2	45.03	0	0.00	44.90	20.2	15,132	0.13%
2023/12/18	5.4	45.52	5	45.50	45.50	0.4	15,242	0.00%
2023/12/15	4.1	45.87	5	45.74	45.85	-0.9	15,385	-0.01%
2023/12/14	7.1	45.36	31.8	45.78	45.90	-24.7	15,090	-0.16%
2023/12/13	15.1	44.66	2.1	44.74	44.70	13	14,626	0.09%
2023/12/12	21.6	44.73	1	44.75	44.75	20.6	14,668	0.14%
2023/12/11	24.1	44.80	0	0.00	44.85	24.1	14,610	0.16%
2023/12/08	25.5	44.88	2	44.90	44.85	23.5	14,513	0.16%
2023/12/07	16.7	45.01	0	0.00	45.00	16.7	14,380	0.12%
2023/12/06	10	45.50	2.5	45.55	45.45	7.5	14,160	0.05%
2023/12/05	22.1	45.60	0	0.00	45.55	22.1	14,051	0.16%
2023/12/04	3.1	46.15	5	46.27	46.25	-1.9	13,799	-0.01%
2023/12/01	17	46.01	0.5	46.20	46.05	16.5	13,838	0.12%
2023/11/30	2	45.85	2	46.30	46.50	0	13,738	0.00%
2023/11/29	0.3	45.85	2	45.90	45.75	-1.7	13,300	-0.01%
2023/11/28	0	0.00	1.2	45.81	46.00	-1.2	13,420	-0.01%
2023/11/27	2.1	45.78	2.3	45.70	45.75	-0.2	13,497	0.00%
2023/11/24	0	0.00	2	46.20	46.30	-2	13,412	-0.01%
2023/11/22	0.7	46.15	1	46.10	46.30	-0.3	13,527	0.00%
2023/11/21	3	46.18	11	46.20	46.15	-8	13,506	-0.06%
2023/11/20	1.8	45.74	0.2	45.65	45.70	1.6	13,372	0.01%
2023/11/17	2.4	45.70	12	45.84	45.80	-9.7	13,436	-0.07%
2023/11/16	1	45.50	25	45.65	45.65	-24	13,339	-0.18%
2023/11/15	0.1	45.80	2.6	45.85	45.75	-2.5	13,178	-0.02%
2023/11/14	0	0.00	3	45.60	45.45	-3	12,979	-0.02%
2023/11/13	4	45.35	0	0.00	45.25	4	12,936	0.03%
2023/11/10	1	44.90	10	44.95	44.95	-9	12,999	-0.07%
2023/11/09	0	0.00	6	45.10	45.15	-6	13,107	-0.05%
2023/11/07	8	45.05	0	0.00	45.20	8	13,574	0.06%
2023/11/06	0	45.35	5	45.60	45.35	-5	13,650	-0.04%
2023/11/03	1	45.25	3.4	45.19	45.35	-2.4	13,730	-0.02%
2023/11/02	4	44.74	16	44.90	44.85	-12	13,962	-0.09%
2023/11/01	0.2	44.15	1	44.40	44.30	-0.8	13,947	-0.01%
2023/10/31	6	43.99	55.1	44.00	43.90	-49.1	14,171	-0.35%
2023/10/30	5	43.85	0	0.00	43.95	5	14,634	0.03%
2023/10/27	3.1	44.20	0	0.00	44.20	3.1	15,080	0.02%
2023/10/26	15.1	43.84	0	0.00	43.85	15.1	15,462	0.10%
2023/10/25	15	44.17	7	44.26	44.15	8	15,491	0.05%
2023/10/24	21.2	44.04	2	44.15	44.15	19.2	15,975	0.12%
2023/10/23	5	44.25	0	0.00	44.10	5	16,353	0.03%
2023/10/20	7	44.53	1	44.85	44.70	6	16,283	0.04%
2023/10/19	15.1	45.00	1.4	45.19	45.10	13.7	16,017	0.09%
2023/10/18	0	0.00	2	45.30	45.60	-2	15,992	-0.01%
2023/10/17	3	45.23	0.4	45.20	45.25	2.6	15,862	0.02%
2023/10/16	0	0.00	6	45.09	45.50	-6	16,036	-0.04%
2023/10/13	2	45.50	5	45.70	45.30	-3	16,348	-0.02%
2023/10/12	0.3	45.99	4	46.04	46.15	-3.7	16,565	-0.02%
2023/10/11	1.1	45.37	33.4	45.59	45.95	-32.4	16,466	-0.20%
2023/10/06	0.1	44.50	3	44.48	44.55	-2.9	16,194	-0.02%
2023/10/05	2.5	44.01	1	44.10	44.05	1.5	16,381	0.01%
2023/10/04	15.4	43.71	13	43.53	43.55	2.4	16,486	0.01%
2023/10/03	31.1	44.06	0	0.00	44.00	31.1	16,314	0.19%
2023/10/02	8.1	44.56	5	44.59	44.50	3.1	16,316	0.02%
2023/09/28	0.1	44.80	1	44.75	44.55	-0.9	16,601	-0.01%
2023/09/27	0.2	44.58	4	44.54	44.60	-3.8	16,568	-0.02%
2023/09/26	4.3	44.61	1	44.85	44.45	3.3	16,547	0.02%
2023/09/25	12.1	44.75	0	0.00	44.85	12.1	16,456	0.07%
2023/09/22	5.2	44.83	2.2	44.95	44.70	3	16,512	0.02%
2023/09/21	15.3	44.90	1	44.85	44.90	14.3	16,526	0.09%
2023/09/20	19.1	45.92	22	45.99	45.70	-2.9	16,348	-0.02%
2023/09/19	0.1	46.50	1	46.50	46.35	-1	16,310	-0.01%
2023/09/18	4	46.45	0	0.00	46.40	4	16,393	0.02%
2023/09/15	0	0.00	0.2	46.90	46.65	-0.2	16,421	0.00%
2023/09/14	15	46.65	4.1	46.90	46.90	10.9	16,289	0.07%
2023/09/13	2	46.65	0	0.00	46.75	2	16,345	0.01%
2023/09/12	3	46.47	2	46.60	46.65	1	16,622	0.01%
2023/09/11	2	46.30	3	46.25	46.55	-1	16,620	-0.01%
2023/09/08	2.2	46.15	7	45.97	46.30	-4.8	16,744	-0.03%
2023/09/07	1	45.70	6	45.70	45.70	-5	17,001	-0.03%
2023/09/06	21.3	45.95	2	45.93	45.80	19.3	17,246	0.11%
2023/09/05	1	46.50	2.9	46.48	46.45	-1.9	17,354	-0.01%
2023/09/04	36.1	46.43	3	46.42	46.65	33.1	17,791	0.19%
2023/09/01	13.1	46.57	58	46.53	46.60	-44.9	18,058	-0.25%
2023/08/31	0	0.00	1	45.75	45.60	-1	17,967	-0.01%
2023/08/30	0.2	46.00	52	46.10	46.10	-51.8	18,138	-0.29%
2023/08/29	3	45.80	19.3	45.81	46.05	-16.3	18,240	-0.09%
2023/08/28	2	45.25	11	45.16	45.40	-9	18,361	-0.05%
2023/08/25	0.2	44.58	0	0.00	44.50	0.2	19,481	0.00%
2023/08/24	44	44.47	1.4	44.56	44.65	42.5	19,716	0.22%
2023/08/23	8	44.71	1	44.90	44.70	7	20,015	0.03%
2023/08/22	3.2	44.92	3	45.25	45.00	0.2	20,119	0.00%
2023/08/21	3.3	45.31	8	45.36	45.40	-4.7	20,286	-0.02%
2023/08/18	0.2	45.20	0	0.00	45.20	0.2	20,446	0.00%
2023/08/17	0.1	45.10	4	45.13	45.30	-3.9	20,594	-0.02%
2023/08/16	37.1	44.76	41	45.06	45.10	-3.9	20,645	-0.02%
2023/08/15	3.5	45.37	32	45.49	45.40	-28.5	21,046	-0.14%
2023/08/14	59.7	45.25	2.4	45.66	45.40	57.3	21,344	0.27%
2023/08/11	22.1	46.55	8	46.62	46.45	14.1	21,395	0.07%
2023/08/10	0	0.00	3.8	46.54	46.60	-3.8	21,437	-0.02%
2023/08/09	10.1	46.56	6	46.55	46.45	4.1	21,514	0.02%
2023/08/08	4.2	46.98	37.1	46.89	47.05	-32.9	21,727	-0.15%
2023/08/07	16.1	46.53	4	46.59	46.45	12.1	21,777	0.06%
2023/08/04	27	46.26	14.1	46.58	46.30	12.9	21,795	0.06%
2023/08/02	21.1	46.36	35.3	46.50	46.20	-14.2	21,721	-0.07%
2023/08/01	1	47.15	144.1	46.35	47.25	-143.1	21,359	-0.67%	大賣/鉅額交易
2023/07/31	4.5	45.96	27.8	46.10	45.75	-23.3	20,808	-0.11%
2023/07/28	7	45.61	1.3	45.70	45.75	5.7	20,486	0.03%
2023/07/27	1.3	45.95	47.6	45.96	46.00	-46.3	20,452	-0.23%
2023/07/26	4.9	45.29	29.1	45.27	45.35	-24.2	20,136	-0.12%
2023/07/25	3	44.52	6	44.30	44.55	-3	19,903	-0.02%
2023/07/24	2.1	44.10	2	44.30	44.20	0.1	19,925	0.00%
2023/07/21	3	44.47	1	44.50	44.40	2	20,007	0.01%
2023/07/20	0	0.00	20	44.75	44.75	-20	20,025	-0.10%
2023/07/19	12	44.61	3	44.68	44.50	9	19,914	0.05%
2023/07/18	2.1	45.14	23.2	45.20	45.05	-21.1	19,807	-0.11%
2023/07/17	22	44.73	36.2	44.72	45.00	-14.2	19,538	-0.07%
2023/07/14	0	44.00	9	44.02	44.10	-9	19,244	-0.05%
2023/07/13	5.9	43.85	20	44.20	43.60	-14.1	19,219	-0.07%
2023/07/12	53.9	43.61	30	43.84	44.00	23.9	19,104	0.12%
2023/07/11	23.7	43.57	19.2	43.63	43.60	4.5	19,068	0.02%
2023/07/10	43.5	42.84	0	0.00	42.65	43.5	19,014	0.23%
2023/07/07	11.4	42.15	7.2	42.28	42.25	4.2	18,995	0.02%
2023/07/06	42.2	42.78	0	0.00	42.50	42.2	18,948	0.22%
2023/07/05	14	43.32	15	43.37	43.20	-1	18,679	-0.01%
2023/07/04	62.3	43.09	0	0.00	43.05	62.3	18,804	0.33%
2023/07/03	11	43.24	6.1	43.25	43.30	4.9	18,884	0.03%
2023/06/30	15	43.32	0	0.00	43.15	15	19,065	0.08%
2023/06/29	23.1	43.44	0.2	43.60	43.40	22.9	19,023	0.12%
2023/06/28	31.8	43.55	11	43.68	43.65	20.8	18,959	0.11%
2023/06/27	3	44.05	7.7	44.05	44.15	-4.7	18,865	-0.03%
2023/06/26	17.4	44.06	102	44.10	44.05	-84.6	18,810	-0.45%	大賣/
2023/06/21	106.2	44.35	5	44.36	44.40	101.2	18,796	0.54%	大買/鉅額交易
2023/06/20	1	43.95	3.1	44.23	44.35	-2.1	18,939	-0.01%
2023/06/19	22.4	43.83	5	43.95	43.90	17.4	19,245	0.09%
2023/06/16	38.4	44.05	7	44.09	43.90	31.4	19,296	0.16%
2023/06/15	9	44.32	0	0.00	44.35	9	19,510	0.05%
2023/06/14	18	44.42	14	44.44	44.60	4	19,815	0.02%
2023/06/13	49.5	44.06	0.2	44.30	44.10	49.3	20,165	0.24%
2023/06/12	27.2	44.28	0.7	44.30	44.05	26.6	20,040	0.13%
2023/06/09	14.2	44.58	0	0.00	44.60	14.2	20,220	0.07%
2023/06/08	74.3	44.46	0.5	45.01	44.60	73.7	20,265	0.36%
2023/06/07	4.4	45.10	7	45.15	45.40	-2.6	20,307	-0.01%
2023/06/06	0	0.00	2.3	45.23	45.25	-2.3	20,210	-0.01%
2023/06/05	1.3	45.48	23.2	45.44	45.25	-21.9	20,213	-0.11%
2023/06/02	3.1	44.25	3	44.25	44.45	0.1	19,891	0.00%
2023/06/01	11.1	43.96	3	44.27	44.00	8.1	19,911	0.04%
2023/05/31	8	44.37	6	44.67	44.30	2	19,733	0.01%
2023/05/30	6	44.78	4	44.64	44.50	2	18,585	0.01%
2023/05/29	12.7	44.98	25	44.99	44.75	-12.3	18,760	-0.07%
2023/05/26	8.1	44.10	8	44.11	43.90	0.1	18,509	0.00%
2023/05/25	6.1	44.13	11.6	44.20	44.05	-5.5	18,466	-0.03%
2023/05/24	16.1	44.69	6.3	44.43	44.80	9.8	18,428	0.05%
2023/05/23	3.2	45.08	17	44.97	44.80	-13.8	18,451	-0.07%
2023/05/22	0.1	45.00	3	45.17	45.15	-2.9	18,615	-0.02%
2023/05/19	1	44.90	32.4	44.96	45.15	-31.3	18,867	-0.17%
2023/05/18	7.3	44.40	78.6	44.32	44.40	-71.3	18,393	-0.39%
2023/05/17	7	43.67	51	43.74	43.95	-44	18,294	-0.24%
2023/05/16	0	0.00	13.2	43.57	43.60	-13.2	18,227	-0.07%
2023/05/15	6	42.58	13.1	43.00	43.35	-7.1	18,107	-0.04%
2023/05/12	17.3	42.81	7.6	42.83	42.65	9.7	18,034	0.05%
2023/05/11	1	43.50	25.3	43.51	43.70	-24.3	17,729	-0.14%
2023/05/10	9.7	43.15	1.4	42.88	43.05	8.3	17,471	0.05%
2023/05/09	0	0.00	29	43.22	43.50	-29	17,476	-0.17%
2023/05/08	4.7	42.83	17.1	42.96	43.05	-12.3	17,565	-0.07%
2023/05/05	1	42.40	3	42.50	42.65	-2	17,742	-0.01%
2023/05/04	1.1	42.21	7.4	42.24	42.50	-6.3	18,392	-0.03%
2023/05/02	5.2	42.06	5	42.40	42.50	0.2	19,081	0.00%
2023/04/28	8.2	42.12	3.1	42.42	42.45	5.1	19,559	0.03%
2023/04/27	3	42.13	33	42.40	42.25	-30	19,728	-0.15%
2023/04/26	22.1	42.10	0.5	42.19	42.35	21.6	19,928	0.11%
2023/04/25	3	42.63	1	42.65	42.60	2	20,081	0.01%
2023/04/24	0.2	42.60	0	0.00	42.65	0.2	20,163	0.00%
2023/04/21	1	42.50	1	42.65	42.70	0	20,326	0.00%
2023/04/20	6	42.74	3.2	42.79	42.95	2.8	20,474	0.01%
2023/04/19	12.1	42.72	14.2	42.74	42.75	-2.1	21,138	-0.01%
2023/04/18	0.1	43.00	3.3	43.06	43.10	-3.2	21,287	-0.02%
2023/04/17	5.8	43.01	70	43.06	43.20	-64.2	21,528	-0.30%
2023/04/14	0.2	42.98	17	42.98	43.15	-16.8	21,676	-0.08%
2023/04/13	3.3	42.65	4.1	42.63	42.60	-0.9	21,991	0.00%
2023/04/12	2	42.90	13.3	42.93	42.95	-11.3	23,366	-0.05%
2023/04/11	9.4	42.45	9	42.51	42.65	0.4	23,436	0.00%
2023/04/10	8	42.46	6	42.47	42.55	2	23,472	0.01%
2023/04/07	1.2	42.25	8	42.23	42.25	-6.8	23,431	-0.03%
2023/04/06	11	41.78	6	41.91	42.00	5	23,302	0.02%
2023/03/31	8	41.64	0	0.00	41.80	8	23,594	0.03%
2023/03/30	2	41.55	2	41.55	41.60	0	23,594	0.00%
2023/03/29	3.1	41.73	20	41.73	41.85	-16.9	23,677	-0.07%
2023/03/28	8.4	41.60	17	41.61	41.55	-8.6	23,992	-0.04%
2023/03/27	10	41.22	45	41.19	41.35	-35	24,166	-0.14%
2023/03/24	8.2	41.34	6.4	41.30	41.30	1.9	24,527	0.01%
2023/03/23	3.3	41.24	23	41.37	41.55	-19.7	24,585	-0.08%
2023/03/22	13.1	41.25	5.7	41.25	41.35	7.4	24,551	0.03%
2023/03/21	12.5	40.86	13	40.81	40.75	-0.5	24,426	0.00%
2023/03/20	69.2	40.36	2	40.23	40.20	67.2	24,598	0.27%
2023/03/17	4	41.01	5.2	41.05	41.00	-1.2	24,387	0.00%
2023/03/16	23.7	40.63	25.2	40.62	40.50	-1.4	24,373	-0.01%
2023/03/15	6.1	41.69	3	41.83	41.50	3.1	24,276	0.01%
2023/03/14	11.8	41.70	4.9	41.60	41.55	6.9	24,661	0.03%
2023/03/13	7.3	42.26	13	42.19	42.30	-5.7	24,935	-0.02%
2023/03/10	33.7	42.92	10.1	42.78	42.70	23.6	25,078	0.09%
2023/03/09	1.6	43.62	3	43.62	43.65	-1.4	25,129	-0.01%
2023/03/08	11.4	43.45	1.2	43.48	43.75	10.2	25,940	0.04%
2023/03/07	3.2	43.70	20.3	43.70	43.75	-17.2	26,525	-0.06%
2023/03/06	3.4	43.57	10	43.58	43.60	-6.6	26,702	-0.02%
2023/03/03	8.2	42.98	4	43.03	42.90	4.1	26,792	0.02%
2023/03/02	8.1	42.81	15.4	42.92	43.00	-7.4	26,977	-0.03%
2023/03/01	28.4	42.87	3	42.85	42.75	25.4	27,137	0.09%
2023/02/24	8.4	43.39	3.2	43.45	43.45	5.2	26,962	0.02%
2023/02/23	13	43.30	6.8	43.34	43.30	6.2	26,909	0.02%
2023/02/22	36.6	43.26	0.3	43.54	43.35	36.3	26,842	0.14%
2023/02/21	40.6	43.83	3.2	43.74	43.85	37.4	26,799	0.14%
2023/02/20	50.8	44.31	21.9	44.30	44.45	28.9	26,879	0.11%
2023/02/17	6.1	43.80	25	43.73	44.00	-18.9	26,840	-0.07%
2023/02/16	20	42.98	0.5	43.00	43.05	19.5	26,950	0.07%
2023/02/15	10.1	43.07	0	0.00	42.95	10.1	27,722	0.04%
2023/02/14	3.3	43.32	16.7	43.43	43.60	-13.4	27,665	-0.05%
2023/02/13	1	42.85	11	42.85	42.90	-10	27,674	-0.04%
2023/02/10	27	42.63	8	42.48	42.65	19	27,777	0.07%
2023/02/09	4	42.65	1	42.65	42.60	3	27,815	0.01%
2023/02/08	11.8	42.85	0	0.00	42.85	11.8	27,871	0.04%
2023/02/07	2	43.00	20.7	42.94	42.80	-18.7	27,990	-0.07%
2023/02/06	5.1	42.76	7	42.68	42.65	-1.9	28,020	-0.01%
2023/02/03	16.2	43.38	6	43.42	43.30	10.2	27,859	0.04%
2023/02/02	13.1	43.96	37.2	43.83	44.05	-24.1	27,739	-0.09%
2023/02/01	6.4	42.93	32.2	42.81	43.00	-25.8	27,346	-0.09%
2023/01/31	2.3	42.60	14.4	42.60	42.55	-12.1	27,273	-0.04%
2023/01/30	19.3	42.40	10	42.73	42.70	9.3	27,171	0.03%
2023/01/17	19.2	41.95	110	41.68	42.00	-90.8	26,752	-0.34%	大賣/
2023/01/16	6	41.89	25.2	41.79	41.75	-19.2	26,590	-0.07%
2023/01/13	3	41.82	33	41.98	41.80	-30	27,003	-0.11%
2023/01/12	10	41.76	2.1	41.82	41.70	7.9	27,100	0.03%
2023/01/11	1.2	41.51	0.6	41.55	41.40	0.6	27,226	0.00%
2023/01/10	17	41.61	28.5	41.66	41.70	-11.5	27,398	-0.04%
2023/01/09	3.9	41.44	51.3	41.71	42.00	-47.4	27,590	-0.17%
2023/01/06	1	40.60	20.2	40.53	40.75	-19.2	27,378	-0.07%
2023/01/05	9.6	40.20	17	40.25	40.25	-7.4	28,347	-0.03%
2023/01/04	110	40.06	3	40.02	39.95	107	28,290	0.38%	大買/鉅額交易
2023/01/03	23.6	39.95	23.1	39.96	39.95	0.5	28,532	0.00%
2022/12/30	25.7	40.01	96.3	40.02	40.00	-70.6	28,201	-0.25%
2022/12/29	6.4	40.16	1	40.40	40.10	5.4	26,812	0.02%
2022/12/28	2.7	40.81	1	41.00	40.65	1.7	27,146	0.01%
2022/12/27	2.5	41.21	0.2	41.20	41.15	2.3	27,356	0.01%
2022/12/26	20	41.00	0	0.00	41.00	20	27,657	0.07%
2022/12/23	12.1	41.17	26.2	41.20	41.15	-14.1	28,154	-0.05%
2022/12/22	11.2	40.08	8	40.28	40.40	3.2	28,137	0.01%
2022/12/21	19.3	40.00	16	40.00	40.00	3.3	28,540	0.01%
2022/12/20	10.8	40.02	17	40.15	40.15	-6.2	28,645	-0.02%
2022/12/19	11	40.22	5.2	40.22	40.15	5.8	28,562	0.02%
2022/12/16	14.1	40.24	3	40.28	40.20	11.1	28,483	0.04%
2022/12/15	11.3	40.57	1	40.60	40.60	10.3	28,536	0.04%
2022/12/14	14.2	40.91	0.1	41.10	40.90	14.1	28,476	0.05%
2022/12/13	19.4	41.10	10	41.05	40.95	9.3	28,389	0.03%
2022/12/12	24.2	40.39	5	40.73	41.00	19.2	28,282	0.07%
2022/12/09	10.2	41.03	13.4	41.08	41.10	-3.2	28,268	-0.01%
2022/12/08	39.1	40.91	1	40.80	40.75	38.1	28,141	0.14%
2022/12/07	12	41.45	2	41.70	41.40	10	28,225	0.04%
2022/12/06	98.5	41.97	49	41.79	41.40	49.5	28,216	0.18%
2022/12/05	45.9	42.88	7	42.98	42.85	38.8	27,965	0.14%
2022/12/02	44.6	44.02	2.2	44.11	44.00	42.4	27,585	0.15%
2022/12/01	27	44.02	20.4	44.13	44.15	6.6	27,673	0.02%
2022/11/30	34.2	43.73	7	43.40	43.55	27.2	27,240	0.10%
2022/11/29	3	41.73	39	42.17	43.45	-36	26,436	-0.14%
2022/11/28	21.1	41.97	17	42.11	42.00	4.1	26,038	0.02%
2022/11/25	0	42.80	10.1	42.83	42.55	-10.1	26,098	-0.04%
2022/11/24	2	42.65	12	42.71	42.55	-10	26,129	-0.04%
2022/11/23	3	42.67	32	42.66	42.75	-29	26,779	-0.11%
2022/11/22	5.1	41.56	10	41.68	42.20	-4.9	26,833	-0.02%
2022/11/21	5.3	41.94	13	42.02	42.10	-7.7	26,610	-0.03%
2022/11/18	1	41.90	12	41.91	41.90	-11	26,485	-0.04%
2022/11/17	6	41.27	4	41.24	41.55	2	26,412	0.01%
2022/11/16	28	41.95	23	42.10	41.70	5	26,379	0.02%
2022/11/15	10	42.25	13.3	42.11	42.40	-3.3	26,222	-0.01%
2022/11/14	15.1	41.92	25.2	42.02	41.75	-10.1	25,892	-0.04%
2022/11/11	10.1	41.54	307.4	41.58	41.90	-297.3	25,414	-1.17%	大賣/鉅額交易
2022/11/10	8.1	39.66	4	39.55	39.65	4.1	24,727	0.02%
2022/11/09	9.6	39.79	10	40.00	40.15	-0.5	24,595	0.00%
2022/11/08	1.4	39.65	22	39.66	39.70	-20.6	24,398	-0.08%
2022/11/07	0	0.00	14	39.40	39.55	-14	24,294	-0.06%
2022/11/04	3.7	38.84	1	38.90	38.95	2.7	24,403	0.01%
2022/11/03	8.2	38.29	20	38.59	38.85	-11.8	24,406	-0.05%
2022/11/02	4	38.10	40	38.33	38.50	-36	24,309	-0.15%
2022/11/01	11.1	37.95	13	38.06	38.10	-1.9	24,291	-0.01%
2022/10/31	15.1	38.19	11	38.13	37.80	4.1	24,394	0.02%
2022/10/28	9.3	38.15	3	38.17	38.25	6.3	24,292	0.03%
2022/10/27	8.1	38.94	8.6	38.91	38.50	-0.5	24,119	0.00%
2022/10/26	11.3	38.54	16.2	38.41	38.50	-4.9	24,305	-0.02%
2022/10/25	13	37.44	3.1	37.40	37.50	9.9	24,108	0.04%
2022/10/24	12.9	37.18	7	37.12	37.00	5.9	24,068	0.02%
2022/10/21	113.8	36.61	30	36.66	36.55	83.8	24,012	0.35%	大買/
2022/10/20	40.2	37.55	3	37.67	37.85	37.2	23,418	0.16%
2022/10/19	11.1	38.14	1	38.50	38.30	10.1	23,093	0.04%
2022/10/18	19.8	37.99	1.4	38.10	38.15	18.4	22,896	0.08%
2022/10/17	43.3	37.03	18	37.34	37.65	25.3	22,912	0.11%
2022/10/14	18.2	37.88	3	38.08	37.65	15.2	22,757	0.07%
2022/10/13	168.3	37.74	2	38.53	37.45	166.3	22,489	0.74%	大買/鉅額交易
2022/10/12	6.2	39.31	1	39.25	39.55	5.2	21,438	0.02%
2022/10/11	42.3	39.69	36	39.62	39.60	6.3	21,428	0.03%
2022/10/07	4	40.65	1	40.85	40.50	3	21,263	0.01%
2022/10/06	12	40.78	32	40.77	40.80	-20	21,251	-0.09%
2022/10/05	20.1	40.81	13	40.83	40.75	7.1	21,353	0.03%
2022/10/04	6.3	39.20	18	39.34	39.55	-11.8	21,088	-0.06%
2022/10/03	96.3	39.06	23	39.08	39.00	73.3	20,804	0.35%
2022/09/30	55.3	39.37	1	39.60	39.95	54.3	20,796	0.26%
2022/09/29	3.4	40.09	14	40.01	40.15	-10.6	20,805	-0.05%
2022/09/28	105.6	39.95	3	40.37	39.80	102.6	20,810	0.49%	大買/鉅額交易
2022/09/27	4.4	41.03	8	41.25	40.95	-3.6	20,639	-0.02%
2022/09/26	6.1	41.28	1	41.30	41.50	5.1	21,366	0.02%
2022/09/23	9	42.08	19	41.97	42.10	-10	21,834	-0.05%
2022/09/22	80.4	41.50	1	41.60	41.65	79.4	22,219	0.36%
2022/09/21	21.1	42.71	0	0.00	42.55	21.1	22,120	0.10%
2022/09/20	6.1	43.04	2	43.15	43.05	4.1	22,130	0.02%
2022/09/19	2.1	42.78	7	42.86	42.75	-5	22,164	-0.02%
2022/09/16	6	42.69	3	42.85	42.80	3	22,159	0.01%
2022/09/15	12.1	42.75	6	43.17	43.10	6.1	22,064	0.03%
2022/09/14	20.3	42.78	38.5	42.77	42.85	-18.2	22,111	-0.08%
2022/09/13	28.6	43.84	1	43.70	43.65	27.6	22,175	0.12%
2022/09/12	2.1	44.04	17.1	43.91	44.05	-15	22,134	-0.07%
2022/09/08	12	43.13	0	0.00	43.15	12	22,224	0.05%
2022/09/07	25.1	43.27	0.7	43.80	43.15	24.4	22,064	0.11%
2022/09/06	0.1	44.22	0	0.00	44.25	0.1	21,669	0.00%
2022/09/05	13.2	44.06	0	0.00	44.05	13.2	21,726	0.06%
2022/09/02	4.1	44.12	5	44.11	44.05	-0.9	21,799	0.00%
2022/09/01	9.6	44.12	2	44.20	44.55	7.6	21,565	0.04%
2022/08/31	65.6	44.65	0.1	44.50	44.55	65.4	21,355	0.31%
2022/08/30	50	44.60	3.1	45.09	44.45	46.9	21,176	0.22%
2022/08/29	18.4	45.55	0	0.00	45.60	18.4	20,453	0.09%
2022/08/26	1.5	46.85	0	0.00	46.75	1.5	20,276	0.01%
2022/08/25	1	46.65	11	46.60	46.55	-10	20,411	-0.05%
2022/08/24	0.7	46.45	1	46.20	46.35	-0.3	20,674	0.00%
2022/08/23	3.3	46.42	0	0.00	46.35	3.3	21,202	0.02%
2022/08/22	12	46.88	0	0.00	46.85	12	21,431	0.06%
2022/08/19	0	0.00	2	47.18	47.50	-2	21,698	-0.01%
2022/08/18	3	47.12	0	0.00	47.25	3	22,138	0.01%
2022/08/17	2	47.25	5	47.24	47.45	-3	22,675	-0.01%
2022/08/16	4	47.25	2	47.25	47.10	2	22,832	0.01%
2022/08/15	6.1	47.38	0	0.00	47.30	6.1	22,986	0.03%
2022/08/12	6	47.11	6	47.25	47.25	0	23,091	0.00%
2022/08/11	7	47.05	6	47.04	47.20	1	23,318	0.00%
2022/08/10	1	46.15	1	46.10	46.40	0	23,541	0.00%
2022/08/09	3	46.17	5	46.30	46.10	-2	23,832	-0.01%
2022/08/08	11.1	45.95	5	46.00	46.15	6.1	24,081	0.03%
2022/08/05	6	45.45	30	45.41	45.75	-24	24,454	-0.10%
2022/08/04	0.1	44.82	0	0.00	44.85	0.1	24,900	0.00%
2022/08/03	4.6	44.69	0	0.00	44.95	4.6	25,328	0.02%
2022/08/02	10.5	44.71	0	0.00	44.85	10.5	25,763	0.04%
2022/08/01	26.2	45.33	0	0.00	45.45	26.2	25,797	0.10%
2022/07/29	4.2	45.68	1	46.00	45.50	3.2	25,923	0.01%
2022/07/28	0	45.75	1	45.70	45.80	-1	26,137	0.00%
2022/07/27	7	45.06	5	45.05	45.25	2	26,025	0.01%
2022/07/26	0	0.00	9	45.65	45.60	-9	25,939	-0.03%
2022/07/25	0	45.55	6.2	45.54	45.55	-6.2	25,920	-0.02%
2022/07/22	7.6	44.83	0	0.00	45.00	7.6	26,096	0.03%
2022/07/21	18.1	44.63	0.1	44.50	45.05	18.1	25,997	0.07%
2022/07/20	9.1	45.21	0	0.00	44.90	9.1	25,840	0.04%
2022/07/19	2.5	44.96	0	0.00	44.95	2.5	25,852	0.01%
2022/07/18	3.1	45.07	8	45.10	45.20	-4.9	25,908	-0.02%
2022/07/15	8.1	44.28	5	44.30	44.15	3.1	25,818	0.01%
2022/07/14	5	45.12	2	45.15	45.00	3	25,713	0.01%
2022/07/13	5	45.41	6.2	45.44	45.50	-1.2	25,681	0.00%
2022/07/12	12.2	44.01	26	44.08	43.80	-13.8	25,547	-0.05%
2022/07/11	1.3	45.19	2	45.10	45.05	-0.7	25,405	0.00%
2022/07/08	19	44.89	2.1	44.75	44.80	16.9	25,391	0.07%
2022/07/07	18.3	44.82	0	0.00	45.05	18.3	25,204	0.07%
2022/07/06	20.1	45.28	1	46.75	44.95	19.1	24,767	0.08%
2022/07/05	2	46.43	2	46.80	46.75	0	24,464	0.00%
2022/07/04	29.9	45.58	15.1	45.35	45.50	14.9	24,130	0.06%
2022/07/01	17.4	50.06	17.1	49.88	49.70	0.3	23,435	0.00%
2022/06/30	26.5	51.77	6	52.60	50.90	20.5	22,938	0.09%
2022/06/29	22.4	52.74	4	52.60	52.80	18.4	22,573	0.08%
2022/06/28	1	53.50	100	53.40	53.80	-99	22,282	-0.44%
2022/06/27	0	0.00	5	54.00	53.50	-5	22,246	-0.02%
2022/06/24	100	53.60	0	53.80	53.40	100	22,146	0.45%
2022/06/23	10.2	52.60	8	52.80	53.00	2.2	22,070	0.01%
2022/06/22	9	53.29	34	54.04	53.00	-25	21,859	-0.11%
2022/06/21	3	54.03	9	54.49	54.20	-6	21,818	-0.03%
2022/06/20	9.6	52.28	1	53.50	51.80	8.6	21,646	0.04%
2022/06/17	0	53.00	1	53.00	53.00	-1	21,328	0.00%
2022/06/16	0.1	53.93	3	54.20	53.70	-2.9	21,114	-0.01%
2022/06/15	2	53.50	4	53.65	53.60	-2	21,307	-0.01%
2022/06/14	2.1	53.46	2	53.45	53.40	0.1	21,655	0.00%
2022/06/13	3	53.33	2	53.80	53.80	1	21,737	0.00%
2022/06/10	1	54.80	0	0.00	54.80	1	21,637	0.00%
2022/06/09	0	55.10	2	54.75	54.80	-2	21,695	-0.01%
2022/06/08	3	54.90	1	55.20	54.80	2	21,644	0.01%
2022/06/07	1	54.60	0	0.00	54.80	1	21,762	0.00%
2022/06/06	0	0.00	1	54.31	54.80	-1	21,784	0.00%
2022/06/02	1	54.30	2	53.80	54.50	-1	22,417	0.00%
2022/06/01	16.2	54.88	11.4	54.94	54.70	4.9	22,979	0.02%
2022/05/31	5.1	54.36	7	54.13	55.70	-1.9	22,896	-0.01%
2022/05/30	4.1	53.79	6	53.80	54.00	-1.9	22,429	-0.01%
2022/05/27	6.1	52.24	10.2	52.51	52.60	-4.1	22,288	-0.02%
2022/05/26	15.2	51.64	12	52.08	51.50	3.2	22,215	0.01%
2022/05/25	22.3	51.17	4	51.15	51.40	18.3	22,592	0.08%
2022/05/24	15	52.25	22.6	52.17	52.00	-7.6	22,536	-0.03%
2022/05/23	9.7	52.21	14	52.14	52.30	-4.3	22,330	-0.02%
2022/05/20	11.1	52.91	0	0.00	52.90	11.1	22,422	0.05%
2022/05/19	14.3	52.73	19	53.00	52.70	-4.7	22,386	-0.02%
2022/05/18	2.1	52.88	12	53.48	54.10	-9.9	22,267	-0.04%
2022/05/17	14.5	52.62	24	52.70	52.60	-9.5	22,037	-0.04%
2022/05/16	39.9	54.03	22	53.72	53.20	17.8	21,829	0.08%
2022/05/13	18.7	54.21	11	54.93	54.30	7.7	21,687	0.04%
2022/05/12	13.6	54.86	6	55.35	54.10	7.6	21,631	0.03%
2022/05/11	38.9	56.61	26	56.27	56.20	12.9	21,071	0.06%
2022/05/10	7.3	57.78	4	57.85	58.00	3.3	20,754	0.02%
2022/05/09	52	59.06	108	59.62	58.70	-56	20,458	-0.27%	大賣/
2022/05/06	20	61.03	6.1	60.92	61.20	14	20,385	0.07%
2022/05/05	9	62.47	17	62.79	62.30	-8	20,764	-0.04%
2022/05/04	0	0.00	10	62.90	62.90	-10	20,627	-0.05%
2022/04/29	1	62.50	0	0.00	62.50	1	21,850	0.00%
2022/04/28	2.1	61.47	1.3	61.96	62.10	0.8	22,381	0.00%
2022/04/27	23	62.39	11.3	62.81	62.00	11.7	22,558	0.05%
2022/04/26	20	63.80	11	63.80	64.00	9	22,855	0.04%
2022/04/25	5.1	63.14	1	63.30	63.80	4.1	23,163	0.02%
2022/04/22	23	63.46	2	64.05	64.20	21	23,431	0.09%
2022/04/20	1	63.20	3	63.53	63.90	-2	25,839	-0.01%
2022/04/19	3	63.00	20.3	63.17	62.70	-17.3	26,378	-0.07%
2022/04/18	23.1	63.39	21	63.20	62.80	2.1	27,777	0.01%
2022/04/15	1.2	64.23	12	64.02	64.00	-10.8	27,751	-0.04%
2022/04/14	1.6	64.74	1	64.90	64.70	0.6	27,884	0.00%
2022/04/13	0	0.00	2.3	65.29	65.40	-2.3	27,974	-0.01%
2022/04/12	0	0.00	2.9	64.77	64.90	-2.9	27,981	-0.01%
2022/04/11	0	0.00	11	64.93	64.80	-11	28,013	-0.04%
2022/04/08	0	0.00	1.7	64.62	65.00	-1.7	28,067	-0.01%
2022/04/07	3	65.13	0	0.00	64.80	3	28,116	0.01%
2022/04/06	2.1	64.85	4.6	65.07	65.50	-2.5	28,488	-0.01%
2022/04/01	1.2	64.68	10.4	64.82	65.00	-9.2	28,650	-0.03%
2022/03/31	16.1	64.40	10	64.70	64.50	6.1	28,580	0.02%
2022/03/30	0	0.00	32.3	64.30	64.40	-32.3	28,688	-0.11%
2022/03/29	0	0.00	4	63.65	63.80	-4	28,632	-0.01%
2022/03/28	0	0.00	17.1	62.92	63.30	-17.1	28,632	-0.06%
2022/03/25	12	63.83	0	0.00	63.50	12	28,679	0.04%
2022/03/24	2.1	63.96	2	64.00	64.30	0.1	28,745	0.00%
2022/03/23	2.3	64.67	28	64.76	64.80	-25.7	28,715	-0.09%
2022/03/22	3	63.40	0	0.00	63.60	3	28,460	0.01%
2022/03/21	14	63.56	10	63.43	63.60	4	28,562	0.01%
2022/03/18	2.2	63.39	9	63.60	63.30	-6.8	28,550	-0.02%
2022/03/17	6	62.80	16.5	63.01	63.10	-10.5	28,392	-0.04%
2022/03/16	6	61.88	9.2	61.60	62.00	-3.2	28,028	-0.01%
2022/03/15	12.2	61.15	203.5	61.25	61.30	-191.3	27,888	-0.69%	大賣/鉅額交易
2022/03/14	9.2	60.86	13	61.19	61.20	-3.8	27,942	-0.01%
2022/03/11	2.4	60.27	18.5	60.30	60.30	-16.1	28,019	-0.06%
2022/03/10	2.1	60.30	1	60.00	60.30	1.1	28,069	0.00%
2022/03/09	0	0.00	4	59.13	59.00	-4	27,951	-0.01%
2022/03/08	78.5	58.28	11.5	58.41	58.50	67	27,980	0.24%
2022/03/07	82.4	59.39	9.2	59.28	59.40	73.2	27,493	0.27%
2022/03/04	29.8	61.44	4	61.38	61.20	25.8	27,369	0.09%
2022/03/03	2	62.00	37.3	62.10	62.10	-35.3	27,473	-0.13%
2022/03/02	1.1	61.91	17.1	62.03	62.00	-16	28,000	-0.06%
2022/03/01	13.1	62.26	8.4	62.41	62.60	4.7	28,021	0.02%
2022/02/25	46.3	62.07	8	62.08	62.30	38.3	27,836	0.14%
2022/02/24	14	63.01	14	62.79	63.00	0	27,194	0.00%
2022/02/23	3.7	63.86	4	63.75	63.70	-0.3	26,972	0.00%
2022/02/22	39.3	63.60	3	64.10	63.70	36.3	27,302	0.13%
2022/02/21	7	64.20	14	64.40	64.60	-7	27,870	-0.03%
2022/02/18	18	64.49	9	64.60	64.60	9	28,908	0.03%
2022/02/17	24	64.75	5.2	64.64	64.70	18.8	28,921	0.07%
2022/02/16	16	64.48	5	64.64	64.80	11	29,058	0.04%
2022/02/15	3	64.37	2	64.45	64.30	1	29,080	0.00%
2022/02/14	20.4	63.95	11	64.08	64.20	9.4	28,997	0.03%
2022/02/11	3	65.27	71	65.56	65.60	-68	28,556	-0.24%
2022/02/10	20	65.47	3	65.20	65.80	17	28,542	0.06%
2022/02/09	16	65.90	1	65.90	66.00	15	28,438	0.05%
2022/02/08	13	66.24	16	66.17	66.00	-3	28,310	-0.01%
2022/02/07	13.1	65.06	36	64.52	65.70	-22.9	28,037	-0.08%
2022/01/26	0	0.00	2	63.35	63.30	-2	27,436	-0.01%
2022/01/25	41.2	62.84	15	63.30	63.00	26.2	27,281	0.10%
2022/01/24	7.3	64.08	0	64.60	64.30	7.3	26,533	0.03%
2022/01/21	13.5	64.81	44.2	64.43	64.40	-30.7	26,308	-0.12%
2022/01/20	5	65.36	17	65.68	65.80	-12	25,817	-0.05%
2022/01/19	12.9	66.04	5.8	66.07	66.10	7.1	25,418	0.03%
2022/01/18	12	66.63	20	66.76	66.90	-8	25,119	-0.03%
2022/01/17	20	66.68	20	66.66	66.50	0	24,722	0.00%
2022/01/14	54.1	67.64	35.6	66.95	67.70	18.5	24,258	0.08%
2022/01/13	60.1	66.39	72.3	66.28	67.40	-12.1	23,316	-0.05%
2022/01/12	23.1	64.13	30	64.76	64.70	-6.9	21,953	-0.03%
2022/01/11	91.1	64.26	58.2	63.96	64.50	32.9	21,511	0.15%
2022/01/10	1	62.20	8.6	61.96	62.10	-7.6	20,409	-0.04%
2022/01/07	4	62.13	6.7	62.00	62.00	-2.7	20,966	-0.01%
2022/01/06	3	61.73	3	61.97	62.00	0	20,926	0.00%
2022/01/05	1	61.60	4	61.75	61.90	-3	21,025	-0.01%
2022/01/04	1	61.60	9.3	61.83	62.00	-8.3	21,301	-0.04%
2022/01/03	7	61.90	15	61.79	61.60	-8	21,247	-0.04%
2021/12/30	3.2	62.61	6.5	62.66	62.50	-3.2	21,312	-0.02%
2021/12/29	27	63.13	12.1	63.02	63.00	14.9	21,562	0.07%
2021/12/28	8	62.25	1	62.20	62.30	7	21,270	0.03%
2021/12/27	1	61.30	11	61.39	61.30	-10	21,022	-0.05%
2021/12/24	7	61.13	7.3	61.05	61.10	-0.3	21,269	0.00%
2021/12/23	10	60.50	4	60.43	60.50	6	21,191	0.03%
2021/12/22	2	60.20	0.7	60.20	60.30	1.3	21,569	0.01%
2021/12/21	6	59.97	5	60.38	60.30	1	21,880	0.00%
2021/12/20	4.1	60.00	351	60.00	59.90	-346.9	22,127	-1.57%	大賣/鉅額交易
2021/12/17	155	60.49	1.5	60.43	60.50	153.6	22,128	0.69%	大買/鉅額交易
2021/12/16	200	60.20	4	60.18	60.30	196	22,181	0.88%	大買/鉅額交易
2021/12/15	6.5	59.90	3	60.03	59.80	3.5	23,144	0.02%
2021/12/14	3	60.23	2	60.25	60.20	1	23,418	0.00%
2021/12/13	20	61.03	120	61.01	60.70	-100	23,489	-0.43%	大賣/
2021/12/10	105	60.70	5.3	60.66	60.50	99.8	23,478	0.42%	大買/
2021/12/09	6	60.58	10	60.61	60.70	-4	23,745	-0.02%
2021/12/08	2	60.80	158	61.00	60.70	-156	24,282	-0.64%	大賣/鉅額交易
2021/12/07	156.3	59.90	6.5	60.57	60.70	149.8	24,250	0.62%	大買/鉅額交易
2021/12/06	0.4	59.86	2	60.00	60.00	-1.6	24,185	-0.01%
2021/12/03	3	59.97	4.1	60.05	59.90	-1.1	24,450	0.00%
2021/12/02	4	59.43	0	0.00	59.50	4	24,487	0.02%
2021/12/01	4	59.45	7	59.51	59.90	-3	24,530	-0.01%
2021/11/30	6.4	59.46	11	59.44	60.00	-4.7	24,737	-0.02%
2021/11/29	16.2	59.46	0	0.00	59.30	16.2	24,589	0.07%
2021/11/26	45.2	60.54	9	60.62	60.20	36.2	24,564	0.15%
2021/11/25	5	61.10	0	0.00	61.60	5	24,616	0.02%
2021/11/24	6.1	61.36	2	61.20	61.10	4.1	25,499	0.02%
2021/11/23	21	61.00	6.9	60.93	60.80	14.1	26,165	0.05%
2021/11/22	8	61.16	20.2	61.32	61.10	-12.2	26,300	-0.05%
2021/11/19	23.1	62.25	12	62.18	61.80	11.1	26,148	0.04%
2021/11/18	46	62.78	38.5	62.68	63.00	7.5	26,009	0.03%
2021/11/17	44.6	61.08	72	61.59	62.20	-27.3	25,582	-0.11%
2021/11/16	2	59.70	10.9	59.79	60.00	-8.9	24,753	-0.04%
2021/11/15	19	59.90	32	59.76	59.70	-13	25,028	-0.05%
2021/11/12	6	58.93	7	58.77	58.90	-1	25,037	0.00%
2021/11/11	27	58.62	2	58.45	58.60	25	25,109	0.10%
2021/11/10	4	58.50	0.9	58.60	58.60	3.1	25,537	0.01%
2021/11/09	1	58.40	6	58.57	58.50	-5	25,888	-0.02%
2021/11/08	3.1	58.40	0	0.00	58.70	3.1	26,117	0.01%
2021/11/05	5	57.88	5	58.30	58.50	0	26,758	0.00%
2021/11/04	12	58.08	6	58.27	57.90	6	26,864	0.02%
2021/11/03	5	57.40	1	57.50	57.60	4	27,081	0.01%
2021/11/02	0	0.00	15.4	57.87	57.40	-15.4	27,239	-0.06%
2021/11/01	13	57.80	24	58.01	57.60	-11	27,260	-0.04%
2021/10/29	1.4	57.79	1	58.10	58.10	0.4	27,334	0.00%
2021/10/28	9	58.12	20	58.12	58.10	-11	27,308	-0.04%
2021/10/27	3	58.43	7	58.64	58.70	-4	27,635	-0.01%
2021/10/26	7.1	58.93	12.6	59.02	59.10	-5.5	27,866	-0.02%
2021/10/25	8.1	58.22	5	58.54	58.40	3.1	28,078	0.01%
2021/10/22	2	58.15	4	58.40	58.30	-2	29,110	-0.01%
2021/10/21	62.2	58.80	4	58.78	58.70	58.2	29,638	0.20%
2021/10/20	13	58.38	3	58.70	58.30	10	30,673	0.03%
2021/10/19	4.3	58.85	3	58.70	58.40	1.3	31,486	0.00%
2021/10/18	8.2	58.86	12	58.93	58.70	-3.8	32,501	-0.01%
2021/10/15	6	57.68	32	57.95	58.30	-26	32,787	-0.08%
2021/10/14	22	56.49	2	56.60	56.60	20	33,317	0.06%
2021/10/13	6	56.22	3.1	56.21	56.20	2.9	33,994	0.01%
2021/10/12	18	55.97	11	56.03	56.40	7	34,767	0.02%
2021/10/08	6	57.17	52	57.08	57.10	-46	35,161	-0.13%
2021/10/07	21	57.41	2	57.50	57.10	19	35,822	0.05%
2021/10/06	9	56.51	37.3	56.65	57.10	-28.3	36,388	-0.08%
2021/10/05	11	55.99	16	56.08	56.40	-5	37,311	-0.01%
2021/10/04	5	56.50	7	56.66	56.60	-2	37,369	-0.01%
2021/10/01	13.6	56.92	70.4	56.91	56.90	-56.8	37,567	-0.15%
2021/09/30	14.4	57.82	6.3	57.81	57.90	8.1	37,394	0.02%
2021/09/29	81	57.80	48	57.65	58.00	33	37,382	0.09%
2021/09/28	5	58.54	2	58.75	59.00	3	37,072	0.01%
2021/09/27	3	58.53	19	58.58	58.70	-16	36,833	-0.04%
2021/09/24	11	57.78	2	57.95	57.80	9	36,647	0.02%
2021/09/23	1	57.20	24	57.30	57.50	-23	36,726	-0.06%
2021/09/22	47.1	56.57	13	56.60	56.80	34.1	36,863	0.09%
2021/09/17	2.1	59.30	11.1	59.29	58.90	-9	35,916	-0.02%
2021/09/16	6	59.97	2	59.80	59.70	4	35,754	0.01%
2021/09/15	9	59.51	55.6	59.51	59.50	-46.6	35,725	-0.13%
2021/09/14	12	60.52	2.3	59.96	59.80	9.7	36,050	0.03%
2021/09/13	72	59.60	45.6	59.79	59.90	26.4	35,934	0.07%
2021/09/10	2.3	59.29	2	59.15	59.20	0.3	36,179	0.00%
2021/09/09	1	58.00	0	0.00	58.70	1	36,410	0.00%
2021/09/08	8	58.41	17	58.45	58.50	-9	36,458	-0.02%
2021/09/07	8	58.98	0	0.00	59.20	8	36,413	0.02%
2021/09/06	27	59.12	10.3	59.25	59.20	16.7	36,440	0.05%
2021/09/03	15	59.39	15.5	59.23	59.60	-0.5	36,509	0.00%
2021/09/02	13	58.56	7	58.83	58.70	6	36,261	0.02%
2021/09/01	21	59.26	8.1	59.30	59.20	12.9	36,128	0.04%
2021/08/31	93	59.38	16	59.33	59.60	77	35,983	0.21%
2021/08/30	18	59.02	55	58.95	59.50	-37	35,573	-0.10%
2021/08/27	3.7	57.49	52.1	57.20	57.70	-48.4	34,791	-0.14%
2021/08/26	30.6	56.13	5.7	55.97	56.00	25	34,212	0.07%
2021/08/25	6	55.88	40	55.90	56.00	-34	34,213	-0.10%
2021/08/24	3	55.43	14	55.37	55.80	-11	34,194	-0.03%
2021/08/23	6.1	54.73	12	54.95	55.10	-5.9	34,292	-0.02%
2021/08/20	28	53.53	72	53.46	53.70	-44	34,591	-0.13%
2021/08/19	8.1	53.84	49	54.15	53.80	-40.9	35,416	-0.12%
2021/08/18	20	54.23	3	54.30	54.40	17	35,187	0.05%
2021/08/17	2	54.55	5	54.62	54.70	-3	35,285	-0.01%
2021/08/16	30.9	54.12	29	54.66	54.30	1.9	35,474	0.01%
2021/08/13	15	55.08	1	55.10	55.00	14	36,182	0.04%
2021/08/12	2	56.15	7.1	56.13	56.00	-5.1	36,421	-0.01%
2021/08/11	6.1	56.06	16	56.11	56.00	-9.9	37,296	-0.03%
2021/08/10	1	55.20	5	55.42	54.90	-4	37,950	-0.01%
2021/08/09	3.8	54.75	4	55.13	55.20	-0.2	38,888	0.00%
2021/08/06	4	55.00	5	55.04	55.10	-1	39,246	0.00%
2021/08/05	1	55.49	6	55.28	55.20	-5	40,324	-0.01%
2021/08/04	3.2	55.38	30.1	55.55	55.20	-26.9	42,419	-0.06%
2021/08/03	5	55.06	4	55.33	55.40	1	44,489	0.00%
2021/08/02	2	54.60	16	55.04	55.80	-14	45,914	-0.03%
2021/07/30	5	54.20	10	54.30	54.30	-5	46,113	-0.01%
2021/07/29	7.6	54.17	10	54.36	54.80	-2.4	46,829	-0.01%
2021/07/28	40.3	53.64	17	53.91	53.80	23.3	47,764	0.05%
2021/07/27	20	55.35	14.1	55.16	55.00	5.9	47,571	0.01%
2021/07/26	63.5	56.98	4	56.50	56.20	59.5	48,078	0.12%
2021/07/23	16.1	60.07	32.1	60.15	60.30	-16.1	47,224	-0.03%
2021/07/22	28	59.38	76.7	59.92	60.10	-48.7	46,760	-0.10%
2021/07/21	7	58.53	14	58.14	58.30	-7	46,106	-0.02%
2021/07/20	56.2	58.02	19.5	58.43	57.90	36.7	46,010	0.08%
2021/07/19	88.1	60.21	27.9	59.90	59.70	60.2	45,057	0.13%
2021/07/16	41	59.21	65.4	59.35	59.80	-24.4	44,842	-0.05%
2021/07/15	28.2	58.19	56	57.97	58.10	-27.8	44,376	-0.06%
2021/07/14	33.3	56.80	45.4	56.94	57.00	-12.1	44,314	-0.03%
2021/07/13	29	56.59	21.1	56.59	56.10	7.9	44,523	0.02%
2021/07/12	60.5	56.44	113.5	56.50	55.70	-53	44,050	-0.12%	大賣/
2021/07/09	19.6	53.78	7.1	53.75	53.80	12.5	43,356	0.03%
2021/07/08	12.1	54.39	16.2	54.47	54.40	-4.1	43,206	-0.01%
2021/07/07	3	53.80	3	53.93	54.00	0	43,295	0.00%
2021/07/06	3	54.10	8.7	54.28	54.10	-5.7	43,898	-0.01%
2021/07/05	4	54.18	11	54.29	54.20	-7	44,023	-0.02%
2021/07/02	1	54.00	4.1	54.07	53.90	-3.1	44,053	-0.01%
2021/07/01	0	0.00	4.9	53.93	53.90	-4.9	44,129	-0.01%
2021/06/30	3	53.83	1	53.80	53.90	2	44,225	0.00%
2021/06/29	6	53.63	4	54.10	53.70	2	44,258	0.00%
2021/06/28	0	0.00	4	54.28	54.30	-4	44,316	-0.01%
2021/06/25	2	54.10	10.3	54.36	54.30	-8.3	44,617	-0.02%
2021/06/24	11.7	53.66	2.7	53.66	53.80	9.1	44,881	0.02%
2021/06/23	16	53.88	17.1	53.76	54.10	-1.1	45,398	0.00%
2021/06/22	9	52.58	33.1	52.51	52.60	-24.1	45,248	-0.05%
2021/06/21	51.3	52.14	3	51.90	52.00	48.3	45,507	0.11%
2021/06/18	14.2	53.51	2	53.70	53.60	12.2	45,701	0.03%
2021/06/17	8	53.80	17	53.71	54.00	-9	45,680	-0.02%
2021/06/16	1.3	54.12	14.4	54.05	54.30	-13.1	46,507	-0.03%
2021/06/15	6	54.32	2.5	54.34	54.30	3.5	46,545	0.01%
2021/06/11	1	54.50	2.2	54.52	54.50	-1.2	46,897	0.00%
2021/06/10	1	54.50	3	54.63	54.70	-2	46,959	0.00%
2021/06/09	12.1	54.10	0	0.00	54.30	12.1	47,718	0.03%
2021/06/08	23	55.14	3	54.87	54.80	20	48,075	0.04%
2021/06/07	15.1	53.53	4	54.70	54.70	11.1	49,977	0.02%
2021/06/04	4.1	54.93	89.1	55.01	55.00	-85	50,528	-0.17%
2021/06/03	114	56.20	19.8	56.53	55.80	94.2	51,515	0.18%	大買/
2021/06/02	1	55.70	19.9	55.88	56.30	-18.9	51,779	-0.04%
2021/06/01	6.4	55.74	29.3	55.90	55.80	-22.9	51,618	-0.04%
2021/05/31	54	55.64	43.5	56.07	55.90	10.5	51,771	0.02%
2021/05/28	28	54.86	71	55.35	55.50	-43	51,748	-0.08%
2021/05/27	41	53.28	21	53.75	54.40	20	51,388	0.04%
2021/05/26	2.4	54.29	46	54.36	54.40	-43.6	51,390	-0.08%
2021/05/25	16	54.29	62	54.50	54.30	-46	52,113	-0.09%
2021/05/24	39	53.55	15.4	53.88	53.90	23.6	52,112	0.05%
2021/05/21	58	54.59	61	54.97	54.20	-3	52,164	-0.01%
2021/05/20	12.1	53.53	14.5	53.68	53.30	-2.4	51,138	0.00%
2021/05/19	80	54.03	35	54.21	54.30	45	50,805	0.09%
2021/05/18	48	52.33	147.7	53.26	53.50	-99.7	50,042	-0.20%	大賣/
2021/05/17	78.2	49.21	184.4	49.31	48.65	-106.3	49,415	-0.22%	大賣/鉅額交易
2021/05/14	45	52.09	17.1	51.25	51.50	28	48,429	0.06%
2021/05/13	30.3	50.91	64	51.31	51.10	-33.7	47,837	-0.07%
2021/05/12	124.6	53.03	33.4	53.11	52.30	91.2	46,707	0.20%	大買/
2021/05/11	110.3	57.47	36.6	57.56	56.60	73.7	44,799	0.16%	大買/
2021/05/10	62.4	57.31	179.3	57.68	58.20	-116.9	42,722	-0.27%	大賣/鉅額交易
2021/05/07	24	55.15	22.9	55.07	55.10	1.1	41,585	0.00%
2021/05/06	144.3	54.77	50.8	54.94	54.40	93.5	41,421	0.23%	大買/
2021/05/05	46.1	54.21	104.9	53.70	53.60	-58.8	40,596	-0.14%	大賣/
2021/05/04	29.3	51.28	230.1	50.94	51.70	-200.8	39,590	-0.51%	大賣/鉅額交易
2021/05/03	110.2	53.33	30.2	53.70	52.60	80	38,914	0.21%	大買/
2021/04/29	2.2	52.52	5.1	52.56	52.30	-2.9	38,083	-0.01%
2021/04/28	21.1	52.77	72.4	53.45	53.00	-51.3	37,858	-0.14%
2021/04/27	14.6	52.22	60.3	52.52	52.90	-45.7	37,854	-0.12%
2021/04/26	16	52.06	110.8	52.05	52.10	-94.8	37,332	-0.25%	大賣/
2021/04/23	7.5	50.74	17.3	50.87	50.90	-9.8	37,028	-0.03%
2021/04/22	14.5	51.03	15.1	50.98	50.70	-0.6	37,188	0.00%
2021/04/21	42.7	50.62	9.1	50.66	50.90	33.6	36,739	0.09%
2021/04/20	22	51.18	29.9	51.71	51.40	-7.9	36,446	-0.02%
2021/04/19	24.2	51.02	113	51.15	51.60	-88.8	36,139	-0.25%	大賣/
2021/04/16	6.9	49.53	11	49.70	49.85	-4.1	35,728	-0.01%
2021/04/15	9	49.40	49.1	49.46	49.80	-40.1	36,111	-0.11%
2021/04/14	15.3	48.45	21	48.38	48.55	-5.7	35,836	-0.02%
2021/04/13	53	49.39	55.8	49.30	49.00	-2.8	35,813	-0.01%
2021/04/12	63.8	48.62	177	48.70	48.80	-113.2	35,490	-0.32%	大賣/鉅額交易
2021/04/09	16	47.18	39	47.28	47.25	-23	34,922	-0.07%
2021/04/08	15	47.66	3	47.60	47.65	12	34,974	0.03%
2021/04/07	0.5	47.75	2.6	47.94	48.00	-2.1	35,423	-0.01%
2021/04/06	12	47.98	73.2	48.21	48.00	-61.2	35,289	-0.17%
2021/04/01	38	47.98	8	48.04	47.95	30	35,054	0.09%
2021/03/31	14.5	48.00	56.2	48.01	47.95	-41.7	34,785	-0.12%
2021/03/30	18	47.63	27.7	47.64	48.00	-9.7	34,421	-0.03%
2021/03/29	7	47.91	83.2	47.98	48.00	-76.2	34,025	-0.22%
2021/03/26	23.2	47.60	101.3	47.42	47.60	-78.1	33,554	-0.23%	大賣/
2021/03/25	0	0.00	16.1	46.90	46.85	-16.1	32,936	-0.05%
2021/03/24	17.1	46.31	7	46.46	46.50	10.1	32,734	0.03%
2021/03/23	18	46.72	47.9	46.69	46.80	-29.9	32,299	-0.09%
2021/03/22	8	45.13	44	45.25	45.60	-36	31,355	-0.11%
2021/03/19	52.4	44.95	43	44.85	44.60	9.4	31,210	0.03%
2021/03/18	6	45.83	5	45.69	45.45	1	30,492	0.00%
2021/03/17	19.2	45.82	33.2	45.90	45.80	-14	30,786	-0.05%
2021/03/16	20	46.37	11	46.47	46.45	9	30,652	0.03%
2021/03/15	38.1	46.73	64.5	46.79	46.70	-26.4	30,476	-0.09%
2021/03/12	42.1	45.86	7	45.61	45.90	35.1	29,745	0.12%
2021/03/11	41.5	46.01	222	46.44	45.75	-180.5	29,369	-0.61%	大賣/鉅額交易
2021/03/10	13	44.41	95.1	44.48	44.55	-82.1	27,637	-0.30%
2021/03/09	48	43.88	118.8	43.98	44.30	-70.8	27,111	-0.26%	大賣/
2021/03/08	9	43.25	18	42.93	42.90	-9	26,040	-0.03%
2021/03/05	55.1	42.15	3	42.25	42.55	52.1	25,732	0.20%
2021/03/04	7	42.35	8	42.26	42.35	-1	26,329	0.00%
2021/03/03	1	42.60	2	42.38	42.55	-1	26,140	0.00%
2021/03/02	7.1	42.12	6.3	42.50	41.90	0.8	25,848	0.00%
2021/02/26	47	42.72	4	43.24	41.95	43	25,574	0.17%
2021/02/25	24.5	43.48	38.4	43.37	43.60	-13.9	24,484	-0.06%
2021/02/24	58.1	42.61	15.9	42.80	42.65	42.2	23,685	0.18%
2021/02/23	28.3	42.44	50.2	42.48	42.70	-21.9	23,411	-0.09%
2021/02/22	7.9	42.03	37.1	41.96	42.05	-29.2	23,044	-0.13%
2021/02/19	6	41.82	15	41.99	41.85	-9	23,212	-0.04%
2021/02/18	13.1	42.30	61	42.35	42.20	-48	23,510	-0.20%
2021/02/17	18	41.77	65	41.54	41.95	-47	23,256	-0.20%
2021/02/05	6.2	40.58	9.3	40.62	40.60	-3.1	22,569	-0.01%
2021/02/04	1	40.50	3	40.58	40.70	-2	22,690	-0.01%
2021/02/03	2	40.28	2	40.38	40.30	0	23,248	0.00%
2021/02/02	15.1	40.13	2	40.28	40.30	13.1	23,781	0.06%
2021/02/01	22.2	39.98	25	40.00	39.90	-2.8	23,619	-0.01%
2021/01/29	39.1	40.06	5	39.96	39.90	34.1	23,454	0.15%
2021/01/28	77.5	40.17	5	40.05	40.10	72.5	23,051	0.31%
2021/01/27	13.2	40.53	21.1	40.60	40.50	-7.9	22,758	-0.03%
2021/01/26	16	40.53	1.1	40.89	40.50	14.9	22,636	0.07%
2021/01/25	3.2	40.82	6.2	40.56	41.00	-3	22,281	-0.01%
2021/01/22	5.8	40.65	28	40.59	40.55	-22.2	22,278	-0.10%
2021/01/21	9.1	40.82	10	40.85	40.65	-0.9	22,163	0.00%
2021/01/20	7.2	40.79	33.1	41.00	40.65	-25.9	22,023	-0.12%
2021/01/19	0.1	41.40	0.3	41.35	41.35	-0.2	21,456	0.00%
2021/01/18	39	41.22	31	41.30	41.20	8	21,418	0.04%
2021/01/15	6.2	41.99	12.7	42.04	41.80	-6.4	21,144	-0.03%
2021/01/14	42	42.25	22	42.33	42.50	20	20,941	0.10%
2021/01/13	12	42.39	72	42.40	42.40	-60	20,773	-0.29%
2021/01/12	17.2	42.47	56.3	42.25	42.30	-39.1	20,539	-0.19%
2021/01/11	38	43.04	19	42.87	42.60	19	20,111	0.09%
2021/01/08	47	42.56	94.3	42.49	42.85	-47.3	19,630	-0.24%
2021/01/07	1.5	41.90	28	41.89	41.90	-26.5	19,033	-0.14%
2021/01/06	20	41.69	45	41.94	41.55	-25	18,772	-0.13%
2021/01/05	7.2	42.04	27.1	42.15	42.10	-19.9	18,538	-0.11%
2021/01/04	1	42.00	11	41.86	42.05	-10	18,450	-0.05%
2020/12/31	5.8	42.33	34.2	42.32	42.25	-28.4	18,361	-0.15%
2020/12/30	45.4	41.87	29	42.05	42.20	16.4	18,042	0.09%
2020/12/29	0.8	41.32	10	41.40	41.35	-9.2	17,439	-0.05%
2020/12/28	8.5	41.18	3.2	41.15	41.30	5.3	17,426	0.03%
2020/12/25	0.2	41.05	1	41.15	41.15	-0.8	17,445	0.00%
2020/12/24	0	0.00	4	41.09	41.00	-4	17,480	-0.02%
2020/12/23	5	41.00	2.1	40.98	40.95	2.9	17,482	0.02%
2020/12/22	1	41.35	1	41.30	41.05	0	17,563	0.00%
2020/12/21	10	41.10	11.1	41.23	41.55	-1.1	17,838	-0.01%
2020/12/18	4	41.20	0	0.00	41.20	4	17,909	0.02%
2020/12/17	0.1	41.30	2.4	41.25	41.35	-2.3	17,886	-0.01%
2020/12/16	0	0.00	12	41.39	41.55	-12	18,034	-0.07%
2020/12/15	6	41.07	26	41.04	41.10	-20	18,107	-0.11%
2020/12/14	12	42.00	13.8	41.73	41.80	-1.8	18,052	-0.01%
2020/12/11	44.3	41.93	39	41.83	41.95	5.3	17,874	0.03%
2020/12/10	11	41.18	83.4	41.12	41.45	-72.4	17,252	-0.42%
2020/12/09	0	0.00	15.5	40.88	41.00	-15.5	16,918	-0.09%
2020/12/08	14	40.54	4.1	40.56	40.95	9.9	16,800	0.06%
2020/12/07	4	40.75	0	0.00	40.95	4	16,625	0.02%
2020/12/04	11.4	40.33	4.1	40.58	40.75	7.3	16,401	0.04%
2020/12/03	25.5	40.44	3	40.43	40.30	22.5	16,082	0.14%
2020/12/02	33	40.53	0	0.00	40.50	33	15,847	0.21%
2020/12/01	13	40.45	0	0.00	40.70	13	15,754	0.08%
2020/11/30	14	40.89	20	41.38	40.40	-6	15,706	-0.04%
2020/11/27	2	41.35	5	41.38	41.35	-3	15,118	-0.02%
2020/11/26	12	41.38	3.3	41.46	41.50	8.7	15,129	0.06%
2020/11/25	3.8	41.64	53	41.71	41.45	-49.2	15,243	-0.32%
2020/11/24	1.1	41.68	72.9	41.64	41.50	-71.8	15,216	-0.47%
2020/11/23	2	41.68	2.4	41.64	41.70	-0.4	15,219	0.00%
2020/11/20	10.9	41.09	12.1	41.17	41.30	-1.2	15,158	-0.01%
2020/11/19	12	41.50	6	41.48	41.50	6	15,078	0.04%
2020/11/18	4.5	41.69	265.3	41.72	41.80	-260.8	14,889	-1.75%	大賣/鉅額交易
2020/11/17	6.1	41.45	75.4	41.39	41.50	-69.3	14,523	-0.48%
2020/11/16	2	40.93	11	40.88	40.95	-9	14,234	-0.06%
2020/11/13	40.1	40.45	0	0.00	40.55	40.1	14,240	0.28%
2020/11/12	2	40.48	95.2	40.54	40.55	-93.2	14,160	-0.66%
2020/11/11	13	40.99	121	40.98	41.25	-108	13,958	-0.77%	大賣/鉅額交易
2020/11/10	17	40.23	81.2	40.16	40.40	-64.2	13,287	-0.48%
2020/11/09	1	39.55	6	39.47	39.60	-5	12,736	-0.04%
2020/11/06	8	39.08	5	39.26	39.30	3	12,766	0.02%
2020/11/05	22.2	39.10	6	39.08	39.20	16.2	12,944	0.12%
2020/11/04	1.1	39.01	40	38.96	39.15	-38.9	13,025	-0.30%
2020/11/03	1.2	38.85	15	38.86	38.90	-13.8	12,916	-0.11%
2020/11/02	68	38.47	16.7	38.53	38.65	51.3	12,939	0.40%
2020/10/30	0	0.00	20	38.31	38.40	-20	12,953	-0.15%
2020/10/29	14.3	38.20	0	0.00	38.15	14.3	12,795	0.11%
2020/10/28	2	38.48	1	38.40	38.60	1	12,906	0.01%
2020/10/27	29	38.73	4.6	38.73	38.60	24.4	13,093	0.19%
2020/10/26	54	38.70	6	38.89	38.95	48	13,285	0.36%
2020/10/23	3	38.52	4	38.50	38.60	-1	13,364	-0.01%
2020/10/22	1.4	38.44	18	38.49	38.50	-16.6	13,557	-0.12%
2020/10/21	2.1	38.40	6	38.47	38.40	-3.9	13,560	-0.03%
2020/10/20	6	38.24	11	38.31	38.45	-5	13,633	-0.04%
2020/10/19	0	0.00	16	38.36	38.40	-16	13,674	-0.12%
2020/10/16	36.1	38.20	11	38.20	38.15	25.1	13,761	0.18%
2020/10/15	11	38.29	2	38.45	38.20	9	13,918	0.06%
2020/10/14	1	38.70	0	0.00	38.60	1	13,826	0.01%
2020/10/13	34	38.45	3	38.45	38.45	31	13,800	0.22%
2020/10/12	5.1	38.50	7	38.59	38.60	-1.9	13,841	-0.01%
2020/10/08	16.2	38.44	0	0.00	38.45	16.2	13,875	0.12%
2020/10/07	4	38.65	0	0.00	38.60	4	13,829	0.03%
2020/10/06	0.2	38.75	10	38.70	38.65	-9.8	13,931	-0.07%
2020/10/05	15	38.50	15	38.73	38.45	0	14,007	0.00%
2020/09/30	0	0.00	1	38.80	38.60	-1	14,128	-0.01%
2020/09/29	1	38.65	0	0.00	38.70	1	14,196	0.01%
2020/09/28	21.1	38.45	11	38.52	38.55	10.1	14,372	0.07%
2020/09/25	21	38.11	12	38.21	38.10	9	14,579	0.06%
2020/09/24	101	38.12	13	38.06	38.00	88	14,574	0.60%	大買/
2020/09/23	17	38.76	3	38.88	39.00	14	14,327	0.10%
2020/09/22	7	38.87	0	0.00	39.00	7	14,432	0.05%
2020/09/21	47.5	39.24	2	39.38	39.10	45.5	14,877	0.31%
2020/09/18	5	39.57	1	39.65	39.50	4	14,881	0.03%
2020/09/16	1	40.00	5	40.06	40.20	-4	14,831	-0.03%
2020/09/15	65.1	39.96	1	40.10	40.10	64.1	14,830	0.43%
2020/09/14	83	39.79	13	39.77	40.10	70	14,989	0.47%
2020/09/11	8	39.81	6	39.70	39.90	2	15,115	0.01%
2020/09/10	1	39.55	15	39.50	39.75	-14	15,285	-0.09%
2020/09/09	13	39.20	1	39.35	39.45	12	15,487	0.08%
2020/09/08	5	39.39	11	39.41	39.55	-6	15,642	-0.04%
2020/09/07	23	39.45	0.1	39.60	39.35	22.9	15,853	0.14%
2020/09/04	30.1	39.49	1.1	39.43	39.45	29	16,308	0.18%
2020/09/03	13	39.74	2	39.70	39.85	11	16,380	0.07%
2020/09/02	101	39.77	1	39.55	39.55	100	16,465	0.61%	大買/
2020/09/01	8	39.74	0	0.00	39.85	8	16,564	0.05%
2020/08/31	7	39.86	3	39.85	39.85	4	16,599	0.02%
2020/08/28	4	39.95	0	0.00	39.95	4	16,722	0.02%
2020/08/27	2.1	40.05	3	40.48	40.00	-1	17,168	-0.01%
2020/08/26	40	40.27	0	0.00	40.55	40	17,279	0.23%
2020/08/25	3.2	40.31	2	40.45	40.50	1.2	17,329	0.01%
2020/08/24	12.2	39.83	10	39.95	39.90	2.2	17,594	0.01%
2020/08/21	36	39.85	2	39.95	39.85	34	17,819	0.19%
2020/08/20	44	40.03	0	0.00	39.80	44	17,855	0.25%
2020/08/19	1	40.95	5	40.74	40.55	-4	17,898	-0.02%
2020/08/18	27	40.54	17	40.50	40.60	10	17,722	0.06%
2020/08/17	0	0.00	6	40.58	40.70	-6	17,842	-0.03%
2020/08/14	4.1	40.31	2	40.40	40.30	2.1	17,866	0.01%
2020/08/13	1	40.55	6	40.55	40.70	-5	17,963	-0.03%
2020/08/12	0	40.30	4	40.06	40.45	-4	17,944	-0.02%
2020/08/11	16	39.97	1	40.00	39.95	15	17,791	0.08%
2020/08/10	3	40.23	8	40.36	40.45	-5	17,663	-0.03%
2020/08/07	23	39.93	0	0.00	39.85	23	17,607	0.13%
2020/08/06	3	40.12	2	40.15	40.20	1	17,597	0.01%
2020/08/05	17	39.85	0	0.00	39.85	17	17,608	0.10%
2020/08/04	1	39.60	0	0.00	39.80	1	17,688	0.01%
2020/08/03	34.1	39.34	0	0.00	39.25	34.1	17,735	0.19%
2020/07/31	21	39.72	11.2	39.75	39.60	9.8	17,563	0.06%
2020/07/30	12	39.84	0	0.00	40.10	12	17,425	0.07%
2020/07/29	20	40.19	3	40.15	40.10	17	17,321	0.10%
2020/07/28	23.6	39.67	1.6	39.72	39.65	22	17,566	0.13%
2020/07/27	13	39.95	1.1	39.99	39.75	11.9	17,939	0.07%
2020/07/24	2	40.10	10.1	40.25	40.10	-8.1	18,009	-0.05%
2020/07/23	1	40.45	10	40.55	40.35	-9	17,974	-0.05%
2020/07/22	0	0.00	20	40.67	40.65	-20	18,028	-0.11%
2020/07/21	9	40.45	0	0.00	40.40	9	17,927	0.05%
2020/07/20	1	40.40	1	40.45	40.40	0	17,759	0.00%
2020/07/17	0	0.00	5	40.54	40.50	-5	17,823	-0.03%
2020/07/16	6	40.56	17	40.70	40.55	-11	17,975	-0.06%
2020/07/15	16	40.70	3	40.83	40.65	13	17,924	0.07%
2020/07/14	1.1	40.66	19	40.75	40.70	-17.9	18,075	-0.10%
2020/07/13	0	0.00	16.8	40.78	40.95	-16.8	18,211	-0.09%
2020/07/10	1.4	40.30	10.2	40.51	40.25	-8.8	18,277	-0.05%
2020/07/09	4.5	40.79	2.1	41.08	40.60	2.4	18,417	0.01%
2020/07/08	2.5	40.82	6	40.89	40.95	-3.5	18,388	-0.02%
2020/07/07	9	40.98	41	41.13	40.95	-32	18,681	-0.17%
2020/07/06	10	40.98	21.7	40.97	41.25	-11.7	18,613	-0.06%
2020/07/03	1	40.50	5	40.55	40.75	-4	18,579	-0.02%
2020/07/02	9.4	40.40	6	40.33	40.30	3.4	18,729	0.02%
2020/07/01	57.1	40.23	8.1	40.33	40.35	49.1	18,993	0.26%
2020/06/30	9.7	42.00	21.1	41.95	41.85	-11.3	18,782	-0.06%
2020/06/29	5.5	41.90	57	41.91	41.90	-51.5	18,456	-0.28%
2020/06/24	3	42.30	8.7	42.21	42.20	-5.7	18,341	-0.03%
2020/06/23	0	0.00	44	42.34	42.30	-44	18,481	-0.24%
2020/06/22	7	42.05	9	42.04	42.10	-2	18,405	-0.01%
2020/06/19	0.5	42.00	0	0.00	42.10	0.5	18,574	0.00%
2020/06/18	4	41.91	8	42.16	42.15	-4	18,626	-0.02%
2020/06/17	5	42.06	59	42.18	42.20	-54	18,642	-0.29%
2020/06/16	6	41.88	47	41.89	41.90	-41	19,027	-0.22%
2020/06/15	2	41.00	2	40.85	40.90	0	19,490	0.00%
2020/06/12	32	40.54	12.6	40.46	40.70	19.4	19,726	0.10%
2020/06/11	59	41.62	36	41.08	41.00	23	20,145	0.11%
2020/06/10	2	42.10	51	42.31	42.35	-49	20,108	-0.24%
2020/06/09	1	41.95	16.3	41.93	42.00	-15.3	20,714	-0.07%
2020/06/08	1.3	41.86	62	41.89	41.90	-60.7	21,246	-0.29%
2020/06/05	6.1	41.53	17	41.62	41.60	-10.9	21,311	-0.05%
2020/06/04	5	41.60	20	41.51	41.55	-15	21,536	-0.07%
2020/06/03	16	40.88	58	41.09	41.40	-42	21,897	-0.19%
2020/06/02	6	40.38	11.1	40.38	40.35	-5.1	21,748	-0.02%
2020/06/01	14	40.30	3	40.37	40.25	11	21,626	0.05%
2020/05/29	13	39.83	4	39.94	40.05	9	21,638	0.04%
2020/05/28	10	39.98	0	0.00	39.50	10	21,492	0.05%
2020/05/27	1	40.10	35	40.21	40.15	-34	21,928	-0.16%
2020/05/26	9	39.97	25	39.86	39.90	-16	22,372	-0.07%
2020/05/25	7	39.20	0	0.00	39.15	7	22,190	0.03%
2020/05/22	2.1	39.45	10	39.35	39.25	-7.9	22,264	-0.04%
2020/05/21	5	39.90	23.1	39.94	39.95	-18.1	22,347	-0.08%
2020/05/20	2	39.63	9	39.67	39.65	-7	22,296	-0.03%
2020/05/19	4	39.45	7	39.39	39.45	-3	22,238	-0.01%
2020/05/18	4	39.01	0	0.00	39.00	4	22,156	0.02%
2020/05/15	13	39.17	0	0.00	39.05	13	22,160	0.06%
2020/05/14	9	39.24	3	39.23	39.15	6	22,118	0.03%
2020/05/13	20	39.41	11	39.37	39.55	9	22,045	0.04%
2020/05/12	10	39.49	1	39.35	39.60	9	22,039	0.04%
2020/05/11	4	39.76	3.5	39.74	39.60	0.5	22,106	0.00%
2020/05/08	3	39.22	3	39.33	39.25	0	22,176	0.00%
2020/05/07	0	0.00	4	39.15	38.85	-4	22,167	-0.02%
2020/05/06	7	38.78	24	38.90	38.80	-17	22,195	-0.08%
2020/05/05	15.3	39.04	4.5	39.10	38.90	10.8	22,223	0.05%
2020/05/04	15	38.84	9	38.90	38.80	6	22,279	0.03%
2020/04/30	33	39.50	22	39.68	39.90	11	22,046	0.05%
2020/04/29	13.5	38.65	8	38.68	38.45	5.5	21,797	0.03%
2020/04/28	2	37.95	3	38.05	38.00	-1	21,841	0.00%
2020/04/27	3	37.70	0	0.00	38.00	3	22,663	0.01%
2020/04/24	15.1	37.20	0	0.00	37.05	15.1	22,655	0.07%
2020/04/23	1.1	37.22	2	37.55	37.25	-0.9	22,786	0.00%
2020/04/22	4	36.61	1	36.70	37.20	3	22,804	0.01%
2020/04/21	36	37.17	14	37.07	37.00	22	22,784	0.10%
2020/04/20	6.1	38.15	0	0.00	38.00	6.1	22,772	0.03%
2020/04/17	1.1	38.44	32.5	38.30	38.20	-31.4	23,025	-0.14%
2020/04/16	31.1	37.75	3.6	37.76	37.80	27.4	22,915	0.12%
2020/04/15	13	38.20	19.2	38.20	38.30	-6.2	22,791	-0.03%
2020/04/14	11	37.73	30	37.81	38.00	-19	22,766	-0.08%
2020/04/13	6	37.43	11	37.54	37.40	-5	22,579	-0.02%
2020/04/10	25	37.67	30	37.68	37.80	-5	22,597	-0.02%
2020/04/09	18.5	36.19	17	36.15	36.20	1.5	22,305	0.01%
2020/04/08	14	35.86	4	35.71	35.75	10	22,189	0.05%
2020/04/07	25	35.17	4.4	35.42	35.35	20.6	21,984	0.09%
2020/04/06	9.2	35.16	3	35.70	35.05	6.2	21,787	0.03%
2020/04/01	7	35.46	10	35.45	35.25	-3	21,471	-0.01%
2020/03/31	9	35.54	1	35.50	35.30	8	21,392	0.04%
2020/03/30	2	35.38	3	35.25	35.80	-1	21,116	0.00%
2020/03/27	15	35.87	8	35.78	35.80	7	20,967	0.03%
2020/03/26	4.4	35.25	11	35.36	35.25	-6.6	20,711	-0.03%
2020/03/25	20	35.62	8	35.41	35.30	12	20,728	0.06%
2020/03/24	0	0.00	7	35.20	34.65	-7	20,552	-0.03%
2020/03/23	13	34.32	18	34.15	34.15	-5	20,477	-0.02%
2020/03/20	42	35.20	12.2	35.36	35.10	29.8	20,413	0.15%
2020/03/19	19	33.93	17	33.90	34.00	2	19,997	0.01%
2020/03/18	38.4	34.82	14	34.71	34.65	24.4	19,782	0.12%
2020/03/17	45.1	34.97	12	35.13	35.00	33.1	19,559	0.17%
2020/03/16	50	36.00	31	36.08	35.80	19	19,289	0.10%
2020/03/13	104	35.74	12	35.91	37.00	92	18,926	0.49%	大買/
2020/03/12	46.8	37.80	7	37.91	37.50	39.8	18,171	0.22%
2020/03/11	22.1	38.75	10.2	39.00	38.60	11.9	17,595	0.07%
2020/03/10	12	38.97	23.2	38.82	39.00	-11.2	17,509	-0.06%
2020/03/09	45.1	38.72	17	38.70	38.55	28.1	17,666	0.16%
2020/03/06	31.1	39.59	2	39.70	39.50	29.1	16,962	0.17%
2020/03/04	10.8	39.77	5	39.75	39.75	5.8	16,734	0.03%
2020/03/03	16	39.86	2	39.90	39.80	14	16,625	0.08%
2020/03/02	112.7	39.38	4	39.51	39.50	108.7	16,401	0.66%	大買/鉅額交易
2020/02/27	14	40.18	1	40.10	40.05	13	16,358	0.08%
2020/02/26	13.1	40.43	1	40.65	40.65	12.1	15,944	0.08%
2020/02/25	20	40.75	10	40.45	40.70	10	15,823	0.06%
2020/02/24	5	40.84	8	40.82	40.85	-3	15,822	-0.02%
2020/02/21	1	41.35	1	41.35	41.30	0	15,705	0.00%
2020/02/20	4	41.63	5	41.75	41.60	-1	15,756	-0.01%
2020/02/19	2	41.68	16	41.66	41.75	-14	15,831	-0.09%
2020/02/18	2.1	41.21	1	41.25	41.50	1.1	15,879	0.01%
2020/02/17	2	41.40	5	41.40	41.40	-3	15,918	-0.02%
2020/02/14	3	41.60	0	0.00	41.65	3	15,980	0.02%
2020/02/13	11	41.67	108.1	41.70	41.60	-97.1	16,248	-0.60%	大賣/
2020/02/12	2	41.95	21	41.88	41.80	-19	16,482	-0.12%
2020/02/11	15	41.59	43	41.55	41.65	-28	16,604	-0.17%
2020/02/10	10	40.67	22	40.67	40.90	-12	17,085	-0.07%
2020/02/07	17	41.02	44	41.00	41.05	-27	18,245	-0.15%
2020/02/06	7	41.31	6.1	41.33	41.50	0.9	18,469	0.00%
2020/02/05	5	40.64	3.3	40.91	40.95	1.7	18,523	0.01%
2020/02/04	30	40.54	5	40.70	40.70	25	18,629	0.13%
2020/02/03	17	40.02	115	39.80	40.20	-98	18,821	-0.52%	大賣/
2020/01/31	142	40.95	32	40.97	40.65	110	18,706	0.59%	大買/鉅額交易
2020/01/30	80.3	41.02	6	41.03	40.60	74.3	18,516	0.40%
2020/01/20	5	43.10	3	43.08	43.10	2	17,715	0.01%
2020/01/17	10	42.95	18.8	43.00	43.10	-8.8	17,677	-0.05%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	2	42.85	42.90	-2	17,693	-0.01%
2020/01/14	1	42.75	14	42.97	42.85	-13	17,768	-0.07%
2020/01/13	102.1	42.85	6	42.79	42.85	96.1	17,602	0.55%	大買/
2020/01/10	5	42.00	12	42.04	42.05	-7	17,528	-0.04%
2020/01/09	11.9	41.93	3.2	41.98	42.00	8.7	17,525	0.05%
2020/01/08	9.2	41.93	6	41.87	41.80	3.2	17,684	0.02%
2020/01/07	0	0.00	7	42.22	42.20	-7	17,626	-0.04%
2020/01/06	4	42.29	13	42.38	42.25	-9	17,702	-0.05%
2020/01/03	10	42.71	8	42.71	42.80	2	17,577	0.01%
2020/01/02	13	42.57	8	42.62	42.55	5	17,567	0.03%
2019/12/31	9	42.59	2	42.58	42.55	7	17,551	0.04%
2019/12/30	9	42.64	13	42.66	42.70	-4.1	17,595	-0.02%
2019/12/27	10	42.68	6	42.78	42.70	4	17,644	0.02%
2019/12/26	1	42.70	2	42.68	42.65	-1	17,649	-0.01%
2019/12/25	1	42.60	2.1	42.60	42.60	-1.1	17,752	-0.01%
2019/12/24	1	42.80	2	42.75	42.65	-1	17,858	-0.01%
2019/12/23	2	42.65	6	42.72	42.80	-4	17,963	-0.02%
2019/12/20	1	42.80	7	42.71	42.80	-6	17,985	-0.03%
2019/12/19	11.3	42.92	11	42.91	42.70	0.3	17,911	0.00%
2019/12/18	39	42.86	8	42.89	43.00	31	17,810	0.17%
2019/12/17	9	42.85	21	42.84	42.95	-12	17,822	-0.07%
2019/12/16	46.9	42.94	7	42.89	42.90	39.9	17,741	0.22%
2019/12/13	28	42.80	21.1	42.89	42.90	6.9	17,562	0.04%
2019/12/12	7.2	42.55	6	42.50	42.45	1.2	17,156	0.01%
2019/12/11	21	42.11	21.4	42.26	42.40	-0.4	16,948	0.00%
2019/12/10	12.4	41.60	28.3	41.59	41.70	-15.9	16,686	-0.10%
2019/12/09	7.1	41.26	14	41.26	41.30	-6.9	16,725	-0.04%
2019/12/06	16	41.27	4	41.26	41.25	12	16,803	0.07%
2019/12/05	10	41.44	42.5	41.54	41.50	-32.5	16,719	-0.19%
2019/12/04	20.1	41.26	43	41.26	41.30	-22.9	16,638	-0.14%
2019/12/03	0	0.00	1	41.80	41.75	-1	16,293	-0.01%
2019/12/02	7	41.56	0	0.00	41.65	7	16,325	0.04%
2019/11/29	21.2	41.86	1	41.85	41.70	20.2	16,305	0.12%
2019/11/28	3	42.33	3	42.35	42.35	0	16,108	0.00%
2019/11/27	1	42.25	14	42.23	42.30	-13	16,237	-0.08%
2019/11/26	19	42.25	4	42.43	42.00	15	16,257	0.09%
2019/11/25	2	42.50	16.5	42.50	42.50	-14.5	15,681	-0.09%
2019/11/22	7	42.02	15	42.34	42.40	-8	15,745	-0.05%
2019/11/21	2	41.95	12	42.05	42.05	-10	15,785	-0.06%
2019/11/20	4.1	42.30	1	42.30	42.30	3.1	15,725	0.02%
2019/11/19	2	42.50	24.5	42.59	42.70	-22.5	15,676	-0.14%
2019/11/15	15	42.46	7	42.41	42.55	8	15,615	0.05%
2019/11/14	2	42.15	1.5	42.18	42.15	0.5	15,650	0.00%
2019/11/13	4.6	42.42	3	42.37	42.35	1.6	16,314	0.01%
2019/11/12	7	42.87	3	43.02	42.80	4	16,422	0.02%
2019/11/11	5	42.33	34	42.53	42.25	-29	16,218	-0.18%
2019/11/08	26	42.66	5	42.65	42.70	21	16,126	0.13%
2019/11/07	48.6	43.25	63.1	43.25	42.90	-14.5	15,987	-0.09%
2019/11/06	42	42.63	91.5	42.43	43.00	-49.5	15,346	-0.32%
2019/11/05	50	41.21	40	41.35	41.45	10	14,376	0.07%
2019/11/04	22	40.25	15.1	40.78	40.95	6.9	14,252	0.05%
2019/11/01	4.1	40.23	1	40.30	40.10	3.1	14,271	0.02%
2019/10/31	10	40.62	0	0.00	40.30	10	14,303	0.07%
2019/10/30	19	40.89	1	40.85	40.85	18	14,093	0.13%
2019/10/29	1	41.15	0	0.00	41.15	1	14,014	0.01%
2019/10/28	11	41.05	0	41.00	41.00	11	13,915	0.08%
2019/10/25	0	0.00	1	41.15	41.00	-1	13,828	-0.01%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	9	41.02	2	41.10	40.95	7	13,685	0.05%
2019/10/22	0	0.00	4	41.44	41.50	-4	13,627	-0.03%
2019/10/21	4	41.25	10.5	41.30	41.30	-6.5	13,518	-0.05%
2019/10/18	11	41.19	0.2	41.10	41.30	10.8	13,581	0.08%
2019/10/17	3	40.93	1	41.15	41.30	2	13,439	0.01%
2019/10/16	1	41.15	14	41.04	41.10	-13	13,435	-0.10%
2019/10/15	1	40.60	6	40.62	40.55	-5	13,414	-0.04%
2019/10/14	5	40.70	0	0.00	40.65	5	13,459	0.04%
2019/10/09	14	40.53	0	0.00	40.55	14	13,440	0.10%
2019/10/08	7.1	40.69	3	40.55	40.50	4.1	13,540	0.03%
2019/10/07	5.2	40.43	1	40.35	40.40	4.2	13,502	0.03%
2019/10/04	3	40.50	3	40.55	40.60	0	13,625	0.00%
2019/10/03	17	40.41	0	0.00	40.30	17	13,615	0.12%
2019/10/02	2	40.98	2	41.05	40.90	0	13,633	0.00%
2019/10/01	2	41.25	1	41.25	41.25	1	13,634	0.01%
2019/09/27	1.1	41.05	1	40.90	40.90	0.1	13,616	0.00%
2019/09/26	0.1	41.25	7.8	41.30	41.20	-7.7	13,673	-0.06%
2019/09/25	2	41.30	1	41.35	41.45	1	13,724	0.01%
2019/09/24	0	0.00	7	41.34	41.60	-7	14,042	-0.05%
2019/09/23	7	41.33	0	0.00	41.15	7	14,358	0.05%
2019/09/20	2	41.55	2	41.85	41.55	0	14,704	0.00%
2019/09/19	0	0.00	25	41.80	41.85	-25	14,570	-0.17%
2019/09/18	5	41.65	0.2	41.70	41.75	4.8	14,537	0.03%
2019/09/17	5	41.55	36	41.52	41.65	-31	14,537	-0.21%
2019/09/16	0	0.00	5.5	41.56	41.55	-5.5	14,558	-0.04%
2019/09/12	4	41.58	22	41.56	41.50	-18	14,586	-0.12%
2019/09/11	7	41.52	14	41.35	41.40	-7	14,658	-0.05%
2019/09/10	3	41.28	34	41.41	41.40	-31	14,594	-0.21%
2019/09/09	6	40.98	19	40.93	40.95	-13	14,497	-0.09%
2019/09/06	31	40.79	13.1	40.57	40.80	17.9	14,462	0.12%
2019/09/05	0.9	40.50	9	40.29	40.50	-8.1	14,418	-0.06%
2019/09/04	0	0.00	6	40.01	39.95	-6	14,295	-0.04%
2019/09/03	5	39.97	1	40.00	39.80	4	14,539	0.03%
2019/09/02	9.1	39.96	3	40.10	39.95	6.1	14,675	0.04%
2019/08/29	3.1	39.57	0.4	39.65	39.50	2.7	14,673	0.02%
2019/08/28	1	39.90	9	39.91	39.95	-8	14,763	-0.05%
2019/08/27	2	39.75	4	39.73	39.75	-2	14,766	-0.01%
2019/08/26	8	39.38	11	39.45	39.50	-3	14,823	-0.02%
2019/08/23	7	39.76	0	0.00	39.85	7	14,870	0.05%
2019/08/22	4	39.48	1	39.60	39.45	3	14,954	0.02%
2019/08/21	35	39.69	3	39.70	39.50	32	16,263	0.20%
2019/08/20	1	39.70	0	0.00	39.70	1	16,260	0.01%
2019/08/19	1.1	39.87	1	39.95	40.00	0.1	16,339	0.00%
2019/08/16	27	39.07	4	39.10	39.55	23	16,312	0.14%
2019/08/15	9	39.43	0	0.00	39.35	9	15,763	0.06%
2019/08/14	9	39.87	3	40.02	39.75	6	15,935	0.04%
2019/08/13	11	39.90	2	39.90	39.80	9	16,024	0.06%
2019/08/12	11	40.13	5	40.35	40.00	6	16,218	0.04%
2019/08/08	13	40.03	0	0.00	39.95	13	16,545	0.08%
2019/08/07	17	39.73	2	39.75	39.80	15	16,841	0.09%
2019/08/06	10	39.71	6	39.60	39.90	4	17,733	0.02%
2019/08/05	65	39.99	3	40.03	39.95	62	18,089	0.34%
2019/08/02	25.1	40.06	7	40.00	40.10	18.1	18,151	0.10%
2019/08/01	13	40.56	0	0.00	40.50	13	18,301	0.07%
2019/07/31	10	40.95	1	40.95	40.80	9	18,319	0.05%
2019/07/30	4	41.14	1.1	41.15	41.10	2.9	18,294	0.02%
2019/07/29	26	41.20	1	41.25	41.20	25	18,573	0.13%
2019/07/26	5	41.13	1	41.15	41.15	4	18,848	0.02%
2019/07/25	1	41.15	0	0.00	41.20	1	19,265	0.01%
2019/07/24	6	41.18	1	41.15	41.15	5	19,348	0.03%
2019/07/23	18	41.28	4	41.29	41.20	14	19,390	0.07%
2019/07/22	1	41.05	1	41.30	41.40	0	19,369	0.00%
2019/07/19	6	41.13	1	41.35	41.05	5	19,374	0.03%
2019/07/18	10	41.14	6	41.18	41.10	4	19,312	0.02%
2019/07/17	5.1	41.38	2	41.30	41.30	3.1	19,217	0.02%
2019/07/16	43	41.60	10	41.55	41.55	33	18,975	0.17%
2019/07/15	13	41.63	1	41.90	41.65	12	18,852	0.06%
2019/07/12	8	41.71	0	0.00	41.60	8	18,882	0.04%
2019/07/11	9	41.96	1	41.95	41.95	8	18,952	0.04%
2019/07/10	3	42.00	0	0.00	42.20	3	19,114	0.02%
2019/07/09	6	41.90	0	0.00	41.85	6	19,150	0.03%
2019/07/08	7	42.02	7	42.12	41.95	0	19,251	0.00%
2019/07/05	20	42.55	0	0.00	42.35	20	19,420	0.10%
2019/07/04	3	42.43	5.3	42.45	42.50	-2.3	19,631	-0.01%
2019/07/03	2	42.25	0	0.00	42.25	2	19,901	0.01%
2019/07/02	1	42.60	1	42.65	42.65	0	20,241	0.00%
2019/07/01	18.5	42.15	12	42.49	42.70	6.5	20,202	0.03%
2019/06/28	6.1	43.10	59.4	43.19	43.00	-53.3	19,887	-0.27%
2019/06/27	3	43.12	22	43.12	43.20	-19	19,625	-0.10%
2019/06/26	1	42.75	1	42.65	42.75	0	19,534	0.00%
2019/06/25	2	42.55	0.1	42.60	42.60	2	19,924	0.01%
2019/06/24	1	42.30	1	42.30	42.55	0	20,254	0.00%
2019/06/21	1	42.35	0.9	42.30	42.30	0.1	20,370	0.00%
2019/06/20	0	0.00	20	42.59	42.55	-20	20,422	-0.10%
2019/06/19	0.5	42.50	10	42.37	42.55	-9.5	20,644	-0.05%
2019/06/18	0	0.00	4.1	42.06	42.20	-4.1	20,557	-0.02%
2019/06/17	5	41.50	0	0.00	41.65	5	20,707	0.02%
2019/06/14	5	41.46	1	41.50	41.30	4	21,035	0.02%
2019/06/13	2	41.53	10	41.57	41.65	-8	21,109	-0.04%
2019/06/12	3	41.87	4	41.85	41.90	-1	21,261	0.00%
2019/06/11	14	41.93	13	41.82	42.10	1	21,226	0.00%
2019/06/10	10	41.22	0	0.00	41.35	10	20,962	0.05%
2019/06/06	3	40.70	0	0.00	40.75	3	20,938	0.01%
2019/06/05	11	41.23	5	41.15	41.10	6	20,946	0.03%
2019/06/04	12	41.46	5	41.54	41.45	7	20,924	0.03%
2019/06/03	1	40.85	2	40.85	41.05	-1	20,926	0.00%
2019/05/31	9.5	40.77	1	40.95	40.80	8.5	20,935	0.04%
2019/05/29	8	40.31	0.3	40.50	40.30	7.7	21,156	0.04%
2019/05/28	11	40.50	12	40.70	40.35	-1	21,292	0.00%
2019/05/27	0	0.00	5	40.86	40.75	-5	20,084	-0.02%
2019/05/24	19	40.84	2	41.00	40.60	17	20,117	0.08%
2019/05/23	8.9	40.90	10	40.85	41.00	-1.1	20,017	-0.01%
2019/05/22	8	41.11	9	41.08	41.15	-1	20,047	0.00%
2019/05/21	30	41.00	20	40.96	41.50	10	20,045	0.05%
2019/05/20	13	40.23	6	40.27	40.20	7	19,732	0.04%
2019/05/17	36	40.04	1	40.30	40.00	35	19,779	0.18%
2019/05/16	18	40.30	0	0.00	40.00	18	19,523	0.09%
2019/05/15	15	41.04	4	41.21	40.95	11	19,277	0.06%
2019/05/14	55.1	40.47	0	0.00	40.45	55.1	19,168	0.29%
2019/05/13	42.1	42.35	2	42.15	41.95	40.1	18,279	0.22%
2019/05/10	30	43.55	7	43.37	43.20	23	17,969	0.13%
2019/05/09	28	43.60	3	43.55	43.50	25	18,064	0.14%
2019/05/08	10	44.06	2	44.10	44.05	8	17,820	0.04%
2019/05/07	3	44.37	0.3	44.40	44.35	2.7	17,976	0.02%
2019/05/06	31	44.48	21	44.49	44.50	10	18,096	0.06%
2019/05/03	16	45.33	3	45.45	45.45	13	17,979	0.07%
2019/05/02	10.8	45.17	26	45.53	45.65	-15.3	17,838	-0.09%
2019/04/30	3	44.63	0	0.00	44.70	3	17,602	0.02%
2019/04/29	1	44.75	7	44.65	44.60	-6	17,665	-0.03%
2019/04/26	0	0.00	7	44.42	44.50	-7	17,852	-0.04%
2019/04/25	7	44.44	7	44.47	44.35	0	18,088	0.00%
2019/04/24	1.5	44.32	0	0.00	44.30	1.5	18,414	0.01%
2019/04/23	2	44.28	0	0.00	44.35	2	18,909	0.01%
2019/04/22	3	44.40	12.4	44.44	44.35	-9.4	19,135	-0.05%
2019/04/19	1	44.35	1	44.45	44.35	0	19,298	0.00%
2019/04/18	14	44.07	9	44.04	44.20	5	19,368	0.03%
2019/04/17	31	44.14	8	44.13	44.10	23	19,526	0.12%
2019/04/16	6	44.06	0	0.00	44.10	6	19,348	0.03%
2019/04/15	7.1	44.19	5	44.29	44.15	2.1	19,302	0.01%
2019/04/12	7	44.16	0	0.00	44.10	7	19,307	0.04%
2019/04/11	14	44.53	2	44.65	44.15	12	19,349	0.06%
2019/04/10	9	44.14	11	44.15	44.20	-2	19,157	-0.01%
2019/04/09	55.3	44.30	0	0.00	44.30	55.3	18,921	0.29%
2019/04/08	41	44.41	0	0.00	44.30	41	18,599	0.22%
2019/04/03	3	44.83	6	44.83	44.80	-3	18,081	-0.02%
2019/04/02	2	44.90	3	44.90	44.80	-1	18,020	-0.01%
2019/04/01	3	44.97	3	45.00	44.50	0	18,047	0.00%
2019/03/29	0	0.00	4	44.63	44.95	-4	17,832	-0.02%
2019/03/28	26	44.09	3	44.10	44.00	23	17,709	0.13%
2019/03/27	38	44.67	0	0.00	44.50	38	17,366	0.22%
2019/03/26	11	45.24	0.2	45.40	45.25	10.8	17,108	0.06%
2019/03/25	11	45.39	27	45.40	45.40	-16	17,067	-0.09%
2019/03/22	21	46.36	4	46.26	46.20	17	16,893	0.10%
2019/03/21	9	46.74	4	46.75	46.75	5	16,784	0.03%
2019/03/20	0	0.00	22	46.88	46.95	-22	16,780	-0.13%
2019/03/19	14.2	46.55	26	46.58	46.65	-11.8	16,896	-0.07%
2019/03/18	10	45.53	0	0.00	45.80	10	16,574	0.06%
2019/03/15	3	45.37	4	45.31	45.45	-1	16,518	-0.01%
2019/03/14	6	45.08	0	0.00	45.10	6	16,273	0.04%
2019/03/13	3	45.03	0	0.00	45.15	3	16,385	0.02%
2019/03/12	14	45.06	0	0.00	45.00	14	16,479	0.08%
2019/03/08	1	44.55	0	0.00	44.45	1	16,503	0.01%
2019/03/07	2	44.75	1	44.75	44.65	1	16,730	0.01%
2019/03/06	0	0.00	1	44.95	44.95	-1	16,792	-0.01%
2019/03/05	6	44.65	4	44.88	44.60	2	17,051	0.01%
2019/03/04	9	44.54	5	44.75	44.90	4	17,057	0.02%
2019/02/27	3	45.23	5.1	45.30	45.30	-2.1	16,897	-0.01%
2019/02/26	6	45.54	11	45.51	45.50	-5	16,689	-0.03%
2019/02/25	13	45.48	3	45.50	45.55	10	16,530	0.06%
2019/02/22	1	45.15	0	0.00	45.40	1	16,537	0.01%
2019/02/21	3	45.17	3.1	45.30	45.40	-0.1	16,449	0.00%
2019/02/20	13	45.00	4.1	45.08	45.15	8.9	16,347	0.05%
2019/02/19	7	44.64	6	44.63	44.60	1	16,200	0.01%
2019/02/18	2	44.53	2	44.50	44.40	0	16,200	0.00%
2019/02/15	10	44.39	4	44.53	44.20	6	15,981	0.04%
2019/02/14	4	44.58	13.8	44.54	44.55	-9.8	15,903	-0.06%
2019/02/13	6	44.00	4	44.11	44.30	2	15,657	0.01%
2019/02/12	13	43.93	6	44.01	43.90	7	15,578	0.04%
2019/02/11	7	43.56	0	0.00	43.55	7	15,524	0.05%
2019/01/30	8	43.69	1	43.60	43.60	7	15,374	0.05%
2019/01/29	3	43.72	6	43.88	43.90	-3	15,060	-0.02%
2019/01/28	16	43.59	4	43.53	43.80	12	14,887	0.08%
2019/01/25	6	43.57	1	43.75	43.50	5	14,644	0.03%
2019/01/24	12	43.55	0	0.00	43.55	12	14,477	0.08%
2019/01/23	19	43.83	0	0.00	43.75	19	14,456	0.13%
2019/01/22	0	0.00	2	44.10	44.20	-2	14,399	-0.01%
2019/01/21	12	43.86	2	43.88	43.80	10	14,376	0.07%
2019/01/18	11.2	43.45	2.4	43.78	43.50	8.8	14,615	0.06%
2019/01/17	16	43.88	6	43.84	43.80	10	14,497	0.07%
2019/01/16	23	43.52	9	43.42	43.60	14	14,322	0.10%
2019/01/15	36	44.17	15.2	43.94	43.75	20.8	14,030	0.15%
2019/01/14	14	44.70	5	44.90	44.40	9	13,493	0.07%
2019/01/11	1.6	45.83	4	45.60	45.55	-2.4	13,412	-0.02%
2019/01/10	7	45.85	4	45.95	45.85	3	13,374	0.02%
2019/01/09	1.2	45.88	4	45.86	45.95	-2.8	13,385	-0.02%
2019/01/08	3	45.37	0	0.00	45.15	3	13,203	0.02%
2019/01/07	7	45.41	9	45.26	45.20	-2	13,425	-0.01%
2019/01/04	12	44.68	1	44.75	44.55	11	13,467	0.08%
2019/01/03	9.4	45.34	1	45.20	45.15	8.4	13,852	0.06%
2019/01/02	18	45.98	0	0.00	45.90	18	13,837	0.13%
2018/12/28	1	46.60	2	47.00	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	8	46.48	46.70	-8	14,054	-0.06%
2018/12/26	0	0.00	2	46.00	46.00	-2	14,215	-0.01%
2018/12/25	30	46.00	0	0.00	46.00	30	14,341	0.21%
2018/12/24	9.4	46.43	0	0.00	46.50	9.4	14,365	0.07%
2018/12/21	15.1	46.91	0	0.00	46.95	15.1	14,474	0.10%
2018/12/20	6	47.03	2	47.58	47.00	4	14,426	0.03%
2018/12/19	14	46.90	0	0.00	47.25	14	14,318	0.10%
2018/12/18	21	47.28	0	0.00	47.20	21	14,270	0.15%
2018/12/17	6	47.56	2	47.65	47.70	4	14,372	0.03%
2018/12/14	18	47.59	0.6	47.85	47.55	17.4	14,530	0.12%
2018/12/13	4	47.93	9	47.87	48.25	-5	14,376	-0.03%
2018/12/12	4	47.33	0	0.00	47.50	4	14,310	0.03%
2018/12/11	12	47.52	0	0.00	47.60	12	13,953	0.09%
2018/12/10	10.1	47.60	0	0.00	47.60	10.1	13,959	0.07%
2018/12/07	5	48.05	0	0.00	48.15	5	13,964	0.04%
2018/12/06	6	48.03	3	48.18	48.25	3	14,017	0.02%
2018/12/05	9	48.36	0	0.00	48.40	9	14,099	0.06%
2018/12/04	21.1	48.67	6	48.73	48.95	15.1	14,067	0.11%
2018/12/03	0	0.00	13.5	49.15	49.10	-13.5	13,952	-0.10%
2018/11/30	2	48.83	0	0.00	48.55	2	13,946	0.01%
2018/11/29	19.7	48.67	0	0.00	48.55	19.7	13,686	0.14%
2018/11/28	11	48.71	16	48.67	48.80	-5	13,485	-0.04%
2018/11/27	2	49.05	0	0.00	49.05	2	13,178	0.02%
2018/11/26	9	49.61	2	49.93	49.55	7	13,145	0.05%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/20	0	0.00	1	50.70	50.20	-1	12,820	-0.01%
2018/11/15	1	50.40	0	0.00	50.80	1	12,870	0.01%
2018/11/13	1	50.00	0	0.00	50.20	1	13,066	0.01%
2018/11/08	0	0.00	32	50.95	50.90	-32	13,006	-0.25%
2018/11/07	0	0.00	17	50.10	50.10	-17	12,859	-0.13%
2018/11/05	1	49.15	0	0.00	49.60	1	12,791	0.01%
2018/11/02	0	0.00	2	49.08	49.50	-2	12,818	-0.02%
2018/10/31	2	48.60	1	48.70	49.00	1	12,645	0.01%
2018/10/29	1	47.15	0	0.00	47.50	1	12,456	0.01%
2018/10/26	34	47.85	0	0.00	47.40	34	12,309	0.28%
2018/10/25	8	48.76	0	48.90	48.70	8	11,924	0.07%
2018/10/24	21	49.04	0	0.00	49.75	21	11,850	0.18%
2018/10/23	4	49.48	0	0.00	49.30	4	11,784	0.03%
2018/10/22	1	50.30	0	0.00	50.30	1	11,644	0.01%
2018/10/19	10	49.35	1.6	50.20	50.30	8.4	11,770	0.07%
2018/10/18	10	49.85	1	50.00	50.00	9	11,657	0.08%
2018/10/16	2	49.95	0	50.40	50.40	2	11,549	0.02%
2018/10/15	12	49.92	0	0.00	50.00	12	11,464	0.10%
2018/10/12	11	50.50	0	0.00	50.60	11	11,252	0.10%
2018/10/11	48	50.49	1	50.60	50.10	47	11,086	0.42%
2018/10/09	1	52.70	4	52.50	52.40	-3	10,544	-0.03%
2018/10/08	1	51.90	0	0.00	51.90	1	10,391	0.01%
2018/10/05	1	51.10	1	51.20	51.20	0	10,408	0.00%
2018/10/04	43	51.71	1	52.30	51.70	42	10,304	0.41%
2018/10/03	5	52.20	1	52.30	52.20	4	10,291	0.04%
2018/10/01	30	52.83	0	0.00	52.90	30	10,328	0.29%
2018/09/28	6	52.70	10	53.20	52.50	-4	10,506	-0.04%
2018/09/26	0	0.00	10	52.90	53.00	-10	10,649	-0.09%
2018/09/25	0	0.00	14	53.18	52.80	-14	10,913	-0.13%
2018/09/21	3	52.90	5	52.72	52.90	-2	10,960	-0.02%
2018/09/19	0	0.00	3	51.30	51.40	-3	10,842	-0.03%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/14	1	51.20	1	51.10	51.20	0	11,480	0.00%
2018/09/13	3.1	50.79	0	0.00	50.50	3.1	11,666	0.03%
2018/09/12	0	0.00	4	50.50	50.50	-4	11,881	-0.03%
2018/09/11	12	50.34	0	0.00	50.50	12	12,101	0.10%
2018/09/10	12	50.72	0	0.00	50.90	12	12,298	0.10%
2018/09/07	7	51.11	0	0.00	51.20	7	12,596	0.06%
2018/09/06	5	51.40	0	0.00	51.50	5	12,810	0.04%
2018/09/03	10	52.00	0	0.00	52.00	10	13,115	0.08%
2018/08/29	0.1	52.40	0	0.00	52.60	0.1	13,436	0.00%
2018/08/27	0	0.00	0.6	52.60	52.80	-0.6	13,544	0.00%
2018/08/24	0	0.00	4	52.63	52.80	-4	13,597	-0.03%
2018/08/23	0	0.00	5	52.00	52.50	-5	13,990	-0.04%
2018/08/22	2	51.60	0	51.90	52.10	2	14,303	0.01%
2018/08/21	0	0.00	6	51.82	51.90	-6	14,272	-0.04%
2018/08/20	4	51.48	0	0.00	51.30	4	14,242	0.03%
2018/08/17	0.2	51.80	10	51.80	51.80	-9.8	14,160	-0.07%
2018/08/16	7	51.30	6	51.70	51.50	1	14,206	0.01%
2018/08/15	0	0.00	10.2	52.00	51.90	-10.2	14,205	-0.07%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	10	52.05	0	0.00	52.00	10	14,288	0.07%
2018/08/10	5	52.94	2	53.00	53.00	3	14,353	0.02%
2018/08/08	0	0.00	11	53.00	53.00	-11	14,644	-0.08%
2018/08/07	8	52.80	0	0.00	52.50	8	14,831	0.05%
2018/08/06	0	0.00	10	53.00	53.00	-10	14,992	-0.07%
2018/08/03	0	0.00	26.7	52.59	52.80	-26.7	15,364	-0.17%
2018/08/02	1	52.10	1.1	52.00	52.00	-0.1	15,476	0.00%
2018/08/01	0	0.00	40	52.50	52.50	-40	15,569	-0.26%
2018/07/31	2	52.40	3	52.67	52.70	-1	15,740	-0.01%
2018/07/30	0	0.00	4	52.20	52.20	-4	15,752	-0.03%
2018/07/26	3	51.80	0.3	52.10	52.10	2.7	15,861	0.02%
2018/07/25	4.4	52.03	2	51.80	52.10	2.4	15,854	0.01%
2018/07/23	0	0.00	6	52.45	52.30	-6	15,984	-0.04%
2018/07/20	0	52.30	8	52.70	52.30	-8	16,199	-0.05%
2018/07/19	2	52.40	0	0.00	52.40	2	16,458	0.01%
2018/07/18	1	52.70	0	0.00	52.70	1	16,494	0.01%
2018/07/16	0	0.00	3	51.97	52.00	-3	16,561	-0.02%
2018/07/13	6.9	51.97	0	0.00	52.20	6.9	16,748	0.04%
2018/07/12	3	51.50	2	51.80	52.10	1	16,800	0.01%
2018/07/11	3.1	51.01	0	0.00	51.20	3.1	16,811	0.02%
2018/07/10	0	0.00	5	51.90	51.80	-5	16,672	-0.03%
2018/07/09	0.1	51.70	0	0.00	51.70	0.1	16,654	0.00%
2018/07/06	10.2	50.71	2.8	50.79	51.00	7.4	16,592	0.04%
2018/07/05	14	51.21	0	0.00	51.40	14	16,507	0.08%
2018/07/04	12	51.55	0	0.00	51.90	12	16,616	0.07%
2018/07/03	16	52.03	1	52.10	52.10	15	16,535	0.09%
2018/07/02	3	53.37	0	0.00	53.20	3	16,295	0.02%
2018/06/28	30	52.72	1	52.80	53.00	29	15,945	0.18%
2018/06/27	5	52.94	0	0.00	52.80	5	15,878	0.03%
2018/06/26	40	53.18	0	0.00	53.00	40	15,760	0.25%
2018/06/25	9	55.64	23.1	55.90	55.60	-14.1	15,534	-0.09%
2018/06/22	0.2	55.90	2	56.00	56.00	-1.8	15,240	-0.01%
2018/06/21	0	0.00	10.2	55.93	55.90	-10.2	15,020	-0.07%
2018/06/20	0.7	55.30	26	55.74	55.50	-25.3	14,998	-0.17%
2018/06/15	3.1	54.52	1	55.30	55.30	2.1	14,466	0.01%
2018/06/14	16	54.53	18	55.47	54.50	-2	14,169	-0.01%
2018/06/12	1.2	55.23	1	55.80	55.10	0.2	14,001	0.00%
2018/06/11	1	55.30	2.9	55.27	55.40	-1.9	13,851	-0.01%
2018/06/08	4	54.90	4	55.00	55.00	0	13,857	0.00%
2018/06/07	0	0.00	4	55.05	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	7	54.79	54.90	-7	14,092	-0.05%
2018/05/31	0	0.00	5	53.54	53.60	-5	13,998	-0.04%
2018/05/30	11	52.94	0	0.00	52.90	11	13,666	0.08%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/24	0	0.00	10	54.10	54.20	-10	13,715	-0.07%
2018/05/22	1	54.89	0	0.00	54.70	1	13,826	0.01%
2018/05/21	0	0.00	10	54.80	55.00	-10	14,054	-0.07%
2018/05/18	2	54.60	2.3	54.57	54.40	-0.3	14,155	0.00%
2018/05/17	2	54.80	14	55.29	54.90	-12	14,267	-0.08%
2018/05/16	4	54.80	2	54.70	54.90	2	14,261	0.01%
2018/05/15	1	54.69	1	54.50	54.00	0	14,402	0.00%
2018/05/14	10	55.00	10	55.00	55.00	0	14,737	0.00%
2018/05/11	10	54.60	17	54.17	54.60	-7	14,736	-0.05%
2018/05/10	4	53.33	0	0.00	53.30	4	14,429	0.03%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/07	10	53.10	10	52.90	53.00	0	14,283	0.00%
2018/05/03	5	52.90	0	0.00	52.90	5	14,504	0.03%
2018/05/02	10	53.50	24	53.35	53.50	-14	14,600	-0.10%
2018/04/30	0	0.00	1	53.70	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	4	53.33	53.50	-4	14,774	-0.03%
2018/04/26	1	52.50	1	52.50	52.80	0	14,749	0.00%
2018/04/25	2	51.95	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	2	52.80	52.50	-2	14,412	-0.01%
2018/04/23	1	52.60	0	0.00	52.50	1	14,523	0.01%
2018/04/20	2.3	52.46	0	0.00	52.50	2.3	14,625	0.02%
2018/04/19	0.1	52.70	1	52.60	52.90	-0.9	14,867	-0.01%
2018/04/18	20.1	52.40	0	0.00	52.00	20.1	14,751	0.14%
2018/04/17	11	51.80	2	51.70	51.60	9	14,773	0.06%
2018/04/16	1.3	52.58	2	52.70	52.50	-0.7	15,033	0.00%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/11	0	0.00	1	53.40	53.30	-1	15,513	-0.01%
2018/04/10	11.1	53.40	23	53.30	53.00	-11.9	15,594	-0.08%
2018/03/31	1.1	52.58	10	52.50	52.50	-8.9	15,982	-0.06%
2018/03/30	10	52.10	0	0.00	51.90	10	16,053	0.06%
2018/03/29	5	52.00	11	51.99	51.80	-6	16,036	-0.04%
2018/03/28	7.1	52.77	3	52.80	52.50	4.1	15,956	0.03%
2018/03/26	1	52.30	0	0.00	52.80	1	16,064	0.01%
2018/03/23	16	52.66	5	52.50	52.20	11	16,204	0.07%
2018/03/22	2	53.30	10.3	53.10	53.40	-8.3	16,228	-0.05%
2018/03/21	4	53.45	0.5	53.20	53.40	3.5	16,072	0.02%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/19	1	53.30	1.2	53.32	53.60	-0.2	16,471	0.00%
2018/03/16	1	53.20	0	0.00	53.40	1	16,593	0.01%
2018/03/15	2	53.70	0	0.00	53.40	2	16,519	0.01%
2018/03/13	1	54.20	2	54.25	53.90	-1	16,660	-0.01%
2018/03/12	13.1	54.44	30.8	54.49	54.50	-17.7	16,673	-0.11%
2018/03/09	19	52.11	0	0.00	52.00	19	16,714	0.11%
2018/03/08	2	52.50	1	52.40	52.40	1	17,459	0.01%
2018/03/07	8	52.60	0	0.00	52.50	8	17,930	0.04%
2018/03/06	10	52.80	0	0.00	52.80	10	18,836	0.05%
2018/03/05	4	52.75	3.3	52.72	52.60	0.7	19,210	0.00%
2018/03/02	1	53.00	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1	53.60	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	2	54.65	54.50	-2	19,397	-0.01%
2018/02/26	1	54.40	8	54.63	54.30	-7	19,415	-0.04%
2018/02/23	1	54.30	11	54.50	54.70	-10	19,762	-0.05%
2018/02/22	10	54.30	0	0.00	54.20	10	20,668	0.05%
2018/02/21	2	53.80	6	54.17	54.00	-4	21,958	-0.02%
2018/02/12	1	53.30	0	0.00	53.00	1	22,058	0.00%
2018/02/09	7	52.50	0	0.00	52.80	7	21,999	0.03%
2018/02/08	2	53.25	13	53.20	53.30	-11	21,798	-0.05%
2018/02/07	0	0.00	5.1	52.70	52.70	-5.1	21,929	-0.02%
2018/02/06	15	51.25	3.1	50.84	50.80	11.9	21,788	0.05%
2018/02/05	36	53.83	2	53.75	54.10	34	21,376	0.16%
2018/02/02	5	54.80	0	0.00	54.70	5	21,222	0.02%
2018/02/01	0	0.00	5.4	55.16	54.80	-5.4	21,287	-0.03%
2018/01/31	1	54.40	0	0.00	54.60	1	21,223	0.00%
2018/01/30	10	54.50	0	0.00	54.40	10	21,082	0.05%
2018/01/29	1	54.70	1.3	54.97	55.20	-0.3	21,006	0.00%
2018/01/26	28	54.77	0	0.00	54.70	28	20,866	0.13%
2018/01/25	1	55.90	0	0.00	55.60	1	20,658	0.00%
2018/01/24	1	55.11	4	55.38	55.70	-3	20,570	-0.01%
2018/01/23	1	55.70	14	55.85	56.00	-13	20,526	-0.06%
2018/01/22	2	55.35	12	55.40	55.60	-10	20,628	-0.05%
2018/01/19	1	56.20	1	56.10	56.00	0	20,908	0.00%
2018/01/18	0	0.00	5	56.20	55.90	-5	20,836	-0.02%
2018/01/17	1	55.90	6	56.02	56.30	-5	20,787	-0.02%
2018/01/16	2	56.50	1.3	56.48	56.60	0.7	20,659	0.00%
2018/01/15	18	56.44	22.2	56.43	56.50	-4.2	20,518	-0.02%
2018/01/12	3	55.73	15	55.70	55.60	-12	20,278	-0.06%
2018/01/11	0	0.00	5	55.24	55.40	-5	20,202	-0.02%
2018/01/10	23.7	56.01	24.1	56.45	55.60	-0.4	20,285	0.00%
2018/01/09	1	55.40	3	55.40	55.80	-2	20,010	-0.01%
2018/01/08	5.1	55.54	0.5	55.40	55.70	4.6	20,036	0.02%
2018/01/05	4	55.60	3	55.57	55.70	1	19,793	0.01%
2018/01/04	0.1	55.10	11.2	55.04	55.40	-11.1	19,585	-0.06%
2018/01/03	14.1	54.77	31	55.13	55.20	-16.9	19,635	-0.09%
2018/01/02	10	54.10	7	54.09	54.20	3	19,235	0.02%