國泰金 (2882)-華南永昌-世貿券商分點個股進出

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－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿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
2024/05/02	0.2	50.50	0	0.00	50.30	0.2	23,703	0.00%
2024/04/30	1	50.70	10.2	50.70	50.50	-9.2	23,517	-0.04%
2024/04/29	0	0.00	23.2	50.64	50.80	-23.2	23,098	-0.10%
2024/04/26	3	49.00	13	49.06	48.90	-10	22,340	-0.04%
2024/04/25	1.1	48.57	0	0.00	48.55	1.1	22,428	0.00%
2024/04/24	0	0.00	11.2	49.11	49.25	-11.2	22,385	-0.05%
2024/04/23	10	48.80	0	0.00	48.75	10	22,603	0.04%
2024/04/19	1.1	47.50	1	47.40	47.45	0.1	22,753	0.00%
2024/04/17	1.1	48.04	0	0.00	47.90	1.1	22,340	0.00%
2024/04/16	11.2	47.78	0	0.00	47.85	11.2	22,176	0.05%
2024/04/15	1.1	48.51	2	48.98	48.95	-0.9	21,808	0.00%
2024/04/12	4	49.15	0	0.00	49.05	4	21,657	0.02%
2024/04/11	1	49.70	11	50.17	49.70	-10	21,353	-0.05%
2024/04/10	1.1	48.78	1	49.10	48.75	0.1	20,845	0.00%
2024/04/09	13	49.01	53	49.15	49.45	-40	20,642	-0.19%
2024/04/08	0	0.00	1	48.15	48.35	-1	20,144	0.00%
2024/04/03	2	48.65	0	0.00	48.05	2	20,142	0.01%
2024/04/02	3.1	48.76	0	0.00	48.95	3.1	20,059	0.02%
2024/04/01	0	0.00	2.2	49.04	48.95	-2.2	20,092	-0.01%
2024/03/29	0	0.00	32	48.51	48.65	-32	19,929	-0.16%
2024/03/28	0	0.00	1.3	48.10	48.25	-1.3	19,806	-0.01%
2024/03/26	0	0.00	6	48.20	48.35	-6	19,800	-0.03%
2024/03/25	0	0.00	1	48.00	48.10	-1	19,822	-0.01%
2024/03/22	1	48.60	22	48.90	48.55	-21	19,755	-0.11%
2024/03/21	0	0.00	5.1	48.38	48.55	-5.1	19,329	-0.03%
2024/03/20	0	0.00	1	47.60	47.50	-1	19,083	-0.01%
2024/03/19	0	0.00	1	47.90	47.75	-1	19,384	-0.01%
2024/03/18	50	47.30	0.4	47.60	47.55	49.6	19,301	0.26%
2024/03/15	2.1	47.53	0	0.00	47.65	2.1	19,158	0.01%
2024/03/14	0	0.00	67.2	48.19	48.30	-67.2	18,269	-0.37%
2024/03/13	2	46.60	15	46.80	46.80	-13	17,370	-0.07%
2024/03/12	16	46.13	4	46.26	46.50	12	17,141	0.07%
2024/03/11	1	46.05	19	46.15	46.05	-18	16,726	-0.11%
2024/03/08	0	0.00	7.5	45.16	45.30	-7.5	16,215	-0.05%
2024/03/07	0	0.00	1	44.65	44.85	-1	15,741	-0.01%
2024/03/01	0	0.00	1	44.70	44.65	-1	15,930	-0.01%
2024/02/29	1	44.60	0	0.00	45.05	1	15,994	0.01%
2024/02/26	2	44.35	40	44.40	44.30	-38	15,576	-0.24%
2024/02/23	25	44.65	1	44.75	44.45	24	15,466	0.16%
2024/02/22	0	0.00	65	44.90	44.90	-65	15,679	-0.41%
2024/02/21	20	44.85	0	0.00	44.75	20	15,691	0.13%
2024/02/19	0	0.00	0.1	44.90	45.00	-0.1	15,792	0.00%
2024/02/05	1	43.95	0	0.00	43.90	1	15,847	0.01%
2024/02/01	0	0.00	0.1	44.40	44.45	-0.1	15,568	0.00%
2024/01/31	1	43.95	0	0.00	44.15	1	15,471	0.01%
2024/01/30	3	44.00	1	44.20	43.90	2	15,388	0.01%
2024/01/29	2	44.35	0.6	44.42	44.40	1.4	15,324	0.01%
2024/01/26	0	0.00	2.2	44.50	44.50	-2.2	15,340	-0.01%
2024/01/25	1	44.25	0	0.00	44.35	1	15,366	0.01%
2024/01/24	1	44.00	0	0.00	44.20	1	15,325	0.01%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	1	43.40	0	0.00	43.80	1	15,261	0.01%
2024/01/18	6.1	43.22	0	0.00	43.30	6.1	15,132	0.04%
2024/01/17	0.8	43.62	0	0.00	43.30	0.8	14,958	0.01%
2024/01/16	3.1	43.79	12	43.90	44.00	-8.9	14,499	-0.06%
2024/01/15	0.1	44.65	1	44.55	44.45	-0.9	14,262	-0.01%
2024/01/12	2	44.58	0	0.00	44.50	2	14,417	0.01%
2024/01/11	3.2	44.56	0	0.00	44.60	3.2	14,442	0.02%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/09	7	45.01	0	0.00	44.75	7	14,551	0.05%
2024/01/08	5	45.18	26	45.16	45.10	-21	14,471	-0.15%
2024/01/04	2	44.83	0	0.00	44.70	2	14,633	0.01%
2024/01/03	4	44.95	0	0.00	44.95	4	14,958	0.03%
2024/01/02	3	45.32	0	0.00	45.50	3	14,818	0.02%
2023/12/29	2	45.80	0	0.00	45.75	2	14,897	0.01%
2023/12/28	0	0.00	2	45.63	45.80	-2	15,058	-0.01%
2023/12/27	0.1	45.30	0	0.00	45.45	0.1	15,076	0.00%
2023/12/25	1	44.90	1	44.95	44.85	0	15,071	0.00%
2023/12/22	0.2	44.80	0	0.00	44.65	0.2	15,129	0.00%
2023/12/21	1.4	44.74	0	0.00	44.70	1.4	15,143	0.01%
2023/12/19	2	44.90	0	0.00	44.90	2	15,132	0.01%
2023/12/18	2.2	45.45	0	0.00	45.50	2.2	15,242	0.01%
2023/12/15	3	45.72	0.1	45.80	45.85	2.9	15,385	0.02%
2023/12/14	0	0.00	2	45.73	45.90	-2	15,090	-0.01%
2023/12/13	0.3	44.82	0	0.00	44.70	0.3	14,626	0.00%
2023/12/12	1	44.65	0	0.00	44.75	1	14,668	0.01%
2023/12/11	2.1	44.80	0	0.00	44.85	2.1	14,610	0.01%
2023/12/08	0.1	45.00	0	0.00	44.85	0.1	14,513	0.00%
2023/12/07	4.4	45.13	0	0.00	45.00	4.4	14,380	0.03%
2023/12/06	3.3	45.56	1	45.80	45.45	2.3	14,160	0.02%
2023/12/05	3	45.43	0	0.00	45.55	3	14,051	0.02%
2023/11/30	0	0.00	5	46.05	46.50	-5	13,738	-0.04%
2023/11/27	10	46.29	0.2	46.20	45.75	9.8	13,497	0.07%
2023/11/21	0	0.00	0.2	46.20	46.15	-0.2	13,506	0.00%
2023/11/20	0	0.00	2	45.60	45.70	-2	13,372	-0.01%
2023/11/17	5	45.65	1	45.85	45.80	4	13,436	0.03%
2023/11/16	0	0.00	1	45.50	45.65	-1	13,339	-0.01%
2023/11/15	0	0.00	0	45.60	45.75	0	13,178	0.00%
2023/11/14	0	0.00	1	45.55	45.45	-1	12,979	-0.01%
2023/11/13	2	45.45	0	45.35	45.25	2	12,936	0.02%
2023/11/09	0.1	45.05	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	0	0.00	0.2	45.20	45.05	-0.2	13,393	0.00%
2023/11/07	0.1	45.25	0	0.00	45.20	0.1	13,574	0.00%
2023/11/06	0	0.00	0	45.50	45.35	0	13,650	0.00%
2023/11/03	0	0.00	2	45.00	45.35	-2	13,730	-0.01%
2023/11/02	0.1	44.80	3	44.80	44.85	-2.9	13,962	-0.02%
2023/11/01	0	0.00	1	44.25	44.30	-1	13,947	-0.01%
2023/10/31	1.1	43.90	0	44.00	43.90	1	14,171	0.01%
2023/10/30	1	43.80	0	0.00	43.95	1	14,634	0.01%
2023/10/26	1.1	43.91	0	0.00	43.85	1.1	15,462	0.01%
2023/10/25	0	0.00	0.2	44.50	44.15	-0.2	15,491	0.00%
2023/10/24	0.1	44.12	0	0.00	44.15	0.1	15,975	0.00%
2023/10/23	0	44.15	0	0.00	44.10	0	16,353	0.00%
2023/10/20	6.1	44.21	0	0.00	44.70	6.1	16,283	0.04%
2023/10/19	1	44.90	6	45.18	45.10	-5	16,017	-0.03%
2023/10/18	0.1	45.20	0	0.00	45.60	0.1	15,992	0.00%
2023/10/17	0.1	45.20	0	45.45	45.25	0.1	15,862	0.00%
2023/10/16	1.1	45.06	0.1	45.33	45.50	1	16,036	0.01%
2023/10/12	0	0.00	5	46.10	46.15	-5	16,565	-0.03%
2023/10/11	0	0.00	9.9	45.57	45.95	-9.9	16,466	-0.06%
2023/10/06	0	0.00	0.3	44.53	44.55	-0.3	16,194	0.00%
2023/10/05	5	44.15	0	0.00	44.05	5	16,381	0.03%
2023/10/04	2.1	43.63	0	0.00	43.55	2.1	16,486	0.01%
2023/10/03	2.3	44.06	0	0.00	44.00	2.3	16,314	0.01%
2023/10/02	5	44.60	0	0.00	44.50	5	16,316	0.03%
2023/09/28	2	44.55	0	0.00	44.55	2	16,601	0.01%
2023/09/27	0.1	44.50	0	0.00	44.60	0.1	16,568	0.00%
2023/09/26	0.2	44.75	0	0.00	44.45	0.2	16,547	0.00%
2023/09/22	0	0.00	5	44.70	44.70	-5	16,512	-0.03%
2023/09/21	22.4	45.00	5	44.80	44.90	17.4	16,526	0.11%
2023/09/20	1	46.05	0	0.00	45.70	1	16,348	0.01%
2023/09/19	7	46.47	0	0.00	46.35	7	16,310	0.04%
2023/09/18	0.2	46.50	0	0.00	46.40	0.2	16,393	0.00%
2023/09/14	5	46.70	1.3	46.79	46.90	3.7	16,289	0.02%
2023/09/13	7	46.64	1	46.75	46.75	6	16,345	0.04%
2023/09/12	0	0.00	1.3	46.54	46.65	-1.3	16,622	-0.01%
2023/09/11	0	0.00	10	46.55	46.55	-10	16,620	-0.06%
2023/09/08	0	0.00	1	45.90	46.30	-1	16,744	-0.01%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/09/05	0	0.00	1	46.40	46.45	-1	17,354	-0.01%
2023/09/04	0	0.00	1	46.60	46.65	-1	17,791	-0.01%
2023/09/01	0	46.45	15	46.56	46.60	-15	18,058	-0.08%
2023/08/29	0	0.00	3	45.80	46.05	-3	18,240	-0.02%
2023/08/28	0	0.00	6	45.28	45.40	-6	18,361	-0.03%
2023/08/25	1	44.30	1	44.60	44.50	0	19,481	0.00%
2023/08/24	3.1	44.57	0	0.00	44.65	3.1	19,716	0.02%
2023/08/23	5.1	44.61	0	0.00	44.70	5.1	20,015	0.03%
2023/08/22	15	44.90	0	0.00	45.00	15	20,119	0.07%
2023/08/21	0	0.00	0.2	45.30	45.40	-0.2	20,286	0.00%
2023/08/18	1	45.05	1	45.00	45.20	0	20,446	0.00%
2023/08/17	0	0.00	1	45.10	45.30	-1	20,594	0.00%
2023/08/15	0.1	45.40	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	3.3	45.34	0	0.00	45.40	3.3	21,344	0.02%
2023/08/11	0.2	46.45	0	0.00	46.45	0.2	21,395	0.00%
2023/08/10	0.2	46.50	0	0.00	46.60	0.2	21,437	0.00%
2023/08/09	3.3	46.60	0	0.00	46.45	3.3	21,514	0.02%
2023/08/08	0	0.00	7	46.96	47.05	-7	21,727	-0.03%
2023/08/04	0	0.00	1	46.60	46.30	-1	21,795	0.00%
2023/08/02	5	46.13	0	0.00	46.20	5	21,721	0.02%
2023/08/01	0	0.00	6	46.85	47.25	-6	21,359	-0.03%
2023/07/27	0	0.00	8	45.89	46.00	-8	20,452	-0.04%
2023/07/26	0	0.00	16	45.25	45.35	-16	20,136	-0.08%
2023/07/25	0	0.00	1	44.50	44.55	-1	19,903	-0.01%
2023/07/24	1	44.10	1	44.20	44.20	0	19,925	0.00%
2023/07/20	0	0.00	1.1	44.70	44.75	-1.1	20,025	-0.01%
2023/07/19	1	44.45	1.4	44.78	44.50	-0.4	19,914	0.00%
2023/07/17	2	44.70	10	44.88	45.00	-8	19,538	-0.04%
2023/07/14	0	0.00	1	44.10	44.10	-1	19,244	-0.01%
2023/07/13	4	43.85	0	0.00	43.60	4	19,219	0.02%
2023/07/12	0	0.00	5	43.96	44.00	-5	19,104	-0.03%
2023/07/11	1	43.35	2	43.58	43.60	-1	19,068	-0.01%
2023/07/10	1	42.90	0.5	42.73	42.65	0.5	19,014	0.00%
2023/07/07	5.3	42.12	0	0.00	42.25	5.3	18,995	0.03%
2023/07/06	2.5	42.64	0	0.00	42.50	2.5	18,948	0.01%
2023/07/04	2	43.10	0	0.00	43.05	2	18,804	0.01%
2023/06/28	1	43.50	0	0.00	43.65	1	18,959	0.01%
2023/06/27	1	44.10	0	0.00	44.15	1	18,865	0.01%
2023/06/26	0	0.00	2	44.15	44.05	-2	18,810	-0.01%
2023/06/20	0	0.00	2	44.00	44.35	-2	18,939	-0.01%
2023/06/19	0.1	43.92	1	43.80	43.90	-0.9	19,245	0.00%
2023/06/16	0	44.20	1	44.25	43.90	-1	19,296	-0.01%
2023/06/15	1	44.25	0	0.00	44.35	1	19,510	0.01%
2023/06/13	6	44.18	0	0.00	44.10	6	20,165	0.03%
2023/06/12	10.1	44.20	0	0.00	44.05	10.1	20,040	0.05%
2023/06/09	10	44.40	0	0.00	44.60	10	20,220	0.05%
2023/06/08	46	44.77	0	0.00	44.60	46	20,265	0.23%
2023/06/07	1	45.05	0	0.00	45.40	1	20,307	0.00%
2023/06/06	2	45.25	0	0.00	45.25	2	20,210	0.01%
2023/06/05	2	45.65	11.3	45.46	45.25	-9.3	20,213	-0.05%
2023/06/02	2	44.20	1	44.15	44.45	1	19,891	0.01%
2023/06/01	20	44.50	4	44.05	44.00	16	19,911	0.08%
2023/05/31	50	44.60	0	0.00	44.30	50	19,733	0.25%
2023/05/30	26	44.83	0	0.00	44.50	26	18,585	0.14%
2023/05/29	1	45.20	1.2	45.13	44.75	-0.2	18,760	0.00%
2023/05/26	0	0.00	0.1	44.05	43.90	-0.1	18,509	0.00%
2023/05/25	0	44.35	5	44.24	44.05	-5	18,466	-0.03%
2023/05/24	0	0.00	0.2	44.60	44.80	-0.2	18,428	0.00%
2023/05/23	0	0.00	1	44.80	44.80	-1	18,451	-0.01%
2023/05/22	1	45.40	1.1	45.21	45.15	-0.1	18,615	0.00%
2023/05/19	0	0.00	7	44.93	45.15	-7	18,867	-0.04%
2023/05/18	1	44.30	1	44.35	44.40	0	18,393	0.00%
2023/05/17	0	0.00	0	43.85	43.95	0	18,294	0.00%
2023/05/16	4	43.45	3.1	43.66	43.60	0.9	18,227	0.01%
2023/05/15	13	43.15	1	43.15	43.35	12	18,107	0.07%
2023/05/12	1	42.85	0	0.00	42.65	1	18,034	0.01%
2023/05/11	0	0.00	2	43.42	43.70	-2	17,729	-0.01%
2023/05/10	1	42.85	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0	0.00	1	43.30	43.50	-1	17,476	-0.01%
2023/05/02	1	42.00	4	42.15	42.50	-3	19,081	-0.02%
2023/04/28	0	0.00	15	42.30	42.45	-15	19,559	-0.08%
2023/04/20	1	42.75	0	0.00	42.95	1	20,474	0.00%
2023/04/18	0	0.00	0.1	43.05	43.10	-0.1	21,287	0.00%
2023/04/14	0	0.00	1	42.80	43.15	-1	21,676	0.00%
2023/04/13	2.2	42.58	1	42.80	42.60	1.2	21,991	0.01%
2023/04/12	12	42.85	1	42.95	42.95	11	23,366	0.05%
2023/04/10	0	0.00	1	42.45	42.55	-1	23,472	0.00%
2023/03/31	0	0.00	2	41.80	41.80	-2	23,594	-0.01%
2023/03/30	0.1	41.68	0	0.00	41.60	0.1	23,594	0.00%
2023/03/29	0	0.00	1	41.70	41.85	-1	23,677	0.00%
2023/03/28	0	0.00	10	41.70	41.55	-10	23,992	-0.04%
2023/03/24	10	41.60	0	0.00	41.30	10	24,527	0.04%
2023/03/23	1	41.05	6	41.48	41.55	-5	24,585	-0.02%
2023/03/22	11	41.07	0	0.00	41.35	11	24,551	0.04%
2023/03/21	1	40.70	2	40.98	40.75	-1	24,426	0.00%
2023/03/20	8.5	40.27	0	0.00	40.20	8.5	24,598	0.03%
2023/03/17	1	41.00	1	41.10	41.00	0	24,387	0.00%
2023/03/16	11.2	40.75	0	0.00	40.50	11.2	24,373	0.05%
2023/03/15	0.1	41.85	1	41.90	41.50	-1	24,276	0.00%
2023/03/14	3.1	41.57	0	0.00	41.55	3.1	24,661	0.01%
2023/03/13	1.1	42.07	1	42.30	42.30	0.1	24,935	0.00%
2023/03/10	4.1	42.88	0	0.00	42.70	4.1	25,078	0.02%
2023/03/09	6	43.57	1	43.60	43.65	5	25,129	0.02%
2023/03/08	0.1	43.65	7	43.46	43.75	-7	25,940	-0.03%
2023/03/07	2	43.53	0.2	43.75	43.75	1.8	26,525	0.01%
2023/03/06	0	0.00	3	43.53	43.60	-3	26,702	-0.01%
2023/03/03	0.1	43.00	0	0.00	42.90	0.1	26,792	0.00%
2023/03/02	0	0.00	1	43.10	43.00	-1	26,977	0.00%
2023/03/01	2.1	42.71	1.2	43.34	42.75	0.9	27,137	0.00%
2023/02/24	0	0.00	5	43.40	43.45	-5	26,962	-0.02%
2023/02/23	0	0.00	0	43.45	43.30	0	26,909	0.00%
2023/02/22	2	43.20	1	43.40	43.35	1	26,842	0.00%
2023/02/21	7	43.95	0	0.00	43.85	7	26,799	0.03%
2023/02/20	1	44.45	3	44.25	44.45	-2	26,879	-0.01%
2023/02/17	0	0.00	6.1	43.74	44.00	-6.1	26,840	-0.02%
2023/02/16	0	0.00	0	43.20	43.05	0	26,950	0.00%
2023/02/15	3.1	43.05	0	43.60	42.95	3	27,722	0.01%
2023/02/14	4	43.48	5.1	43.37	43.60	-1.1	27,665	0.00%
2023/02/13	21.1	42.41	10	42.90	42.90	11.1	27,674	0.04%
2023/02/10	0	0.00	2	42.55	42.65	-2	27,777	-0.01%
2023/02/09	0.4	42.75	0	0.00	42.60	0.4	27,815	0.00%
2023/02/08	2	42.73	0	42.90	42.85	2	27,871	0.01%
2023/02/07	0	0.00	3.1	43.10	42.80	-3.1	27,990	-0.01%
2023/02/06	16.1	42.76	1	42.95	42.65	15.1	28,020	0.05%
2023/02/03	4.2	43.47	0	0.00	43.30	4.2	27,859	0.01%
2023/02/02	2	43.68	5.1	43.78	44.05	-3.1	27,739	-0.01%
2023/02/01	0	0.00	11	42.90	43.00	-11	27,346	-0.04%
2023/01/30	2	42.30	7.1	42.84	42.70	-5.1	27,171	-0.02%
2023/01/17	0	0.00	2	42.03	42.00	-2	26,752	-0.01%
2023/01/16	15	41.87	3.1	41.97	41.75	11.9	26,590	0.04%
2023/01/13	0	0.00	0.2	41.92	41.80	-0.2	27,003	0.00%
2023/01/12	11	41.70	0	0.00	41.70	11	27,100	0.04%
2023/01/11	1	41.40	2	41.50	41.40	-1	27,226	0.00%
2023/01/10	3	41.58	2	41.70	41.70	1	27,398	0.00%
2023/01/09	11	41.91	11	41.66	42.00	0	27,590	0.00%
2023/01/06	0	0.00	4	40.48	40.75	-4	27,378	-0.01%
2023/01/05	0.1	40.15	2	40.20	40.25	-1.9	28,347	-0.01%
2023/01/03	2	39.83	0	0.00	39.95	2	28,532	0.01%
2022/12/30	5	40.00	25	39.91	40.00	-20	28,201	-0.07%
2022/12/29	1	40.45	0	0.00	40.10	1	26,812	0.00%
2022/12/28	1	40.75	0	0.00	40.65	1	27,146	0.00%
2022/12/26	1	40.90	0.8	41.05	41.00	0.2	27,657	0.00%
2022/12/23	0	0.00	3	41.22	41.15	-3	28,154	-0.01%
2022/12/22	1	40.15	4	40.34	40.40	-3	28,137	-0.01%
2022/12/21	5	39.95	1	39.95	40.00	4	28,540	0.01%
2022/12/20	0.1	40.04	1	40.15	40.15	-0.9	28,645	0.00%
2022/12/19	2	40.35	1	40.10	40.15	1	28,562	0.00%
2022/12/16	2	40.23	0	0.00	40.20	2	28,483	0.01%
2022/12/15	5	40.54	0	0.00	40.60	5	28,536	0.02%
2022/12/14	1	40.90	1	40.90	40.90	0	28,476	0.00%
2022/12/13	1	40.85	1	41.25	40.95	0	28,389	0.00%
2022/12/12	1.1	40.59	1	40.95	41.00	0.1	28,282	0.00%
2022/12/09	4	41.00	2	41.18	41.10	2	28,268	0.01%
2022/12/08	16	40.87	0	0.00	40.75	16	28,141	0.06%
2022/12/07	5	41.35	2	42.00	41.40	3	28,225	0.01%
2022/12/06	17.4	41.96	1	41.40	41.40	16.4	28,216	0.06%
2022/12/05	24.2	42.95	1	42.90	42.85	23.2	27,965	0.08%
2022/12/02	2.2	43.81	2	44.03	44.00	0.2	27,585	0.00%
2022/12/01	0.1	44.00	12.1	44.15	44.15	-12	27,673	-0.04%
2022/11/30	5	43.43	3	43.44	43.55	2	27,240	0.01%
2022/11/29	2	42.20	8.1	43.19	43.45	-6.1	26,436	-0.02%
2022/11/28	3	41.95	3.1	42.17	42.00	-0.1	26,038	0.00%
2022/11/24	2	42.73	0	42.80	42.55	2	26,129	0.01%
2022/11/23	1	42.20	12.1	42.66	42.75	-11.1	26,779	-0.04%
2022/11/22	2	41.63	9.1	41.85	42.20	-7.1	26,833	-0.03%
2022/11/21	0	0.00	0.3	42.00	42.10	-0.3	26,610	0.00%
2022/11/18	6	41.79	1.1	42.18	41.90	4.9	26,485	0.02%
2022/11/17	2	41.18	2	41.58	41.55	0	26,412	0.00%
2022/11/16	0.2	41.83	0	0.00	41.70	0.2	26,379	0.00%
2022/11/15	0	0.00	1.1	42.10	42.40	-1.1	26,222	0.00%
2022/11/14	13.1	41.80	0	42.00	41.75	13	25,892	0.05%
2022/11/11	0	41.71	6.1	41.54	41.90	-6.1	25,414	-0.02%
2022/11/10	0	40.00	0	0.00	39.65	0	24,727	0.00%
2022/11/09	0	39.80	0.1	40.13	40.15	0	24,595	0.00%
2022/11/08	1	39.50	0	0.00	39.70	1	24,398	0.00%
2022/11/07	2	39.20	4	39.35	39.55	-2	24,294	-0.01%
2022/11/04	0	0.00	1	38.65	38.95	-1	24,403	0.00%
2022/11/03	0.1	38.60	1	38.75	38.85	-1	24,406	0.00%
2022/11/02	2	38.43	1	38.45	38.50	1	24,309	0.00%
2022/11/01	7.1	37.92	1	38.00	38.10	6	24,291	0.02%
2022/10/31	4.2	38.09	1	38.30	37.80	3.1	24,394	0.01%
2022/10/28	2.2	38.26	0	38.47	38.25	2.1	24,292	0.01%
2022/10/27	2	38.60	6	38.81	38.50	-4	24,119	-0.02%
2022/10/26	0.3	37.75	3	38.62	38.50	-2.8	24,305	-0.01%
2022/10/25	2	37.25	4	37.28	37.50	-2	24,108	-0.01%
2022/10/24	0	0.00	1	37.35	37.00	-1	24,068	0.00%
2022/10/21	18.5	36.90	2	36.83	36.55	16.5	24,012	0.07%
2022/10/20	5	37.66	1	37.60	37.85	4	23,418	0.02%
2022/10/19	4	38.16	2	38.05	38.30	2	23,093	0.01%
2022/10/18	1.2	37.53	0	0.00	38.15	1.2	22,896	0.01%
2022/10/17	3	37.03	7	37.62	37.65	-4	22,912	-0.02%
2022/10/14	2	38.08	0	0.00	37.65	2	22,757	0.01%
2022/10/13	15.2	38.45	0	0.00	37.45	15.2	22,489	0.07%
2022/10/12	0	39.45	1	39.30	39.55	-1	21,438	0.00%
2022/10/11	3.1	39.72	0	0.00	39.60	3.1	21,428	0.01%
2022/10/07	1.1	40.39	1	40.61	40.50	0.1	21,263	0.00%
2022/10/06	1	40.75	0	40.80	40.80	1	21,251	0.00%
2022/10/05	5	40.55	9	40.80	40.75	-4	21,353	-0.02%
2022/10/04	2.1	38.94	5	39.56	39.55	-3	21,088	-0.01%
2022/10/03	10.1	39.13	11	39.06	39.00	-1	20,804	0.00%
2022/09/30	6.3	39.45	6	39.73	39.95	0.3	20,796	0.00%
2022/09/29	6	39.89	7	39.86	40.15	-1	20,805	0.00%
2022/09/28	9.1	40.20	9	39.93	39.80	0.1	20,810	0.00%
2022/09/27	1.6	41.11	0	0.00	40.95	1.6	20,639	0.01%
2022/09/26	11.2	41.28	0	0.00	41.50	11.2	21,366	0.05%
2022/09/23	2	41.93	4.1	42.00	42.10	-2.1	21,834	-0.01%
2022/09/22	5	41.67	0	0.00	41.65	5	22,219	0.02%
2022/09/21	0	42.70	0	0.00	42.55	0	22,120	0.00%
2022/09/19	0	0.00	0	42.95	42.75	0	22,164	0.00%
2022/09/16	2	42.68	5	42.87	42.80	-3	22,159	-0.01%
2022/09/15	1	42.65	1	43.10	43.10	0	22,064	0.00%
2022/09/14	6.1	42.70	0	0.00	42.85	6.1	22,111	0.03%
2022/09/13	7.2	43.89	4	43.70	43.65	3.2	22,175	0.01%
2022/09/12	1	43.80	1	44.05	44.05	0	22,134	0.00%
2022/09/08	4	43.13	0	0.00	43.15	4	22,224	0.02%
2022/09/07	2.1	43.48	0	0.00	43.15	2.1	22,064	0.01%
2022/09/06	0	0.00	1	44.50	44.25	-1	21,669	0.00%
2022/09/02	8	44.11	0	0.00	44.05	8	21,799	0.04%
2022/09/01	1	44.10	1	44.40	44.55	0	21,565	0.00%
2022/08/31	1	44.21	2	44.65	44.55	-1	21,355	0.00%
2022/08/30	13.2	44.66	0	0.00	44.45	13.2	21,176	0.06%
2022/08/29	4	45.65	0	0.00	45.60	4	20,453	0.02%
2022/08/25	3	46.57	0	0.00	46.55	3	20,411	0.01%
2022/08/22	5	46.90	0	0.00	46.85	5	21,431	0.02%
2022/08/12	0	0.00	1	47.10	47.25	-1	23,091	0.00%
2022/08/11	0	0.00	15	47.20	47.20	-15	23,318	-0.06%
2022/08/10	5	45.85	0	0.00	46.40	5	23,541	0.02%
2022/08/09	12	46.21	0	0.00	46.10	12	23,832	0.05%
2022/08/08	0	0.00	8	46.11	46.15	-8	24,081	-0.03%
2022/08/05	12	45.64	2	45.63	45.75	10	24,454	0.04%
2022/08/04	1	44.71	0	0.00	44.85	1	24,900	0.00%
2022/08/03	8	44.61	0	0.00	44.95	8	25,328	0.03%
2022/08/02	7	44.81	0	0.00	44.85	7	25,763	0.03%
2022/08/01	3	45.33	0	0.00	45.45	3	25,797	0.01%
2022/07/28	5	45.55	2	45.45	45.80	3	26,137	0.01%
2022/07/26	0	0.00	3	45.60	45.60	-3	25,939	-0.01%
2022/07/22	2	44.75	1	45.15	45.00	1	26,096	0.00%
2022/07/21	2	44.45	104	44.75	45.05	-102	25,997	-0.39%	大賣/鉅額交易
2022/07/20	2	45.10	2	45.53	44.90	0	25,840	0.00%
2022/07/19	3	45.00	0	0.00	44.95	3	25,852	0.01%
2022/07/18	100	44.75	0	0.00	45.20	100	25,908	0.39%
2022/07/15	4.1	44.37	0	0.00	44.15	4.1	25,818	0.02%
2022/07/14	5	45.04	1	45.30	45.00	4	25,713	0.02%
2022/07/13	3.1	45.36	3	45.80	45.50	0.1	25,681	0.00%
2022/07/12	1	43.86	0	0.00	43.80	1	25,547	0.00%
2022/07/11	2	45.10	0	0.00	45.05	2	25,405	0.01%
2022/07/08	0.1	44.75	0	0.00	44.80	0.1	25,391	0.00%
2022/07/07	6	44.85	1	44.55	45.05	5	25,204	0.02%
2022/07/06	1.1	44.97	0	0.00	44.95	1.1	24,767	0.00%
2022/07/05	1	46.60	4	46.83	46.75	-3	24,464	-0.01%
2022/07/04	1	45.49	0	0.00	45.50	1	24,130	0.00%
2022/07/01	10	49.86	5	49.90	49.70	5	23,435	0.02%
2022/06/30	0.1	51.54	1	51.20	50.90	-0.9	22,938	0.00%
2022/06/29	2	52.75	0	0.00	52.80	2	22,573	0.01%
2022/06/24	0	0.00	1	53.30	53.40	-1	22,146	0.00%
2022/06/23	1	52.50	0	0.00	53.00	1	22,070	0.00%
2022/06/21	0	0.00	2	54.55	54.20	-2	21,818	-0.01%
2022/06/20	6	51.60	0	0.00	51.80	6	21,646	0.03%
2022/06/17	1	53.30	1	53.00	53.00	0	21,328	0.00%
2022/06/15	0	0.00	10	53.90	53.60	-10	21,307	-0.05%
2022/06/08	0	0.00	0	55.10	54.80	0	21,644	0.00%
2022/06/06	1	54.10	1	54.60	54.80	0	21,784	0.00%
2022/06/01	1	54.80	0	0.00	54.70	1	22,979	0.00%
2022/05/31	0	0.00	1	55.70	55.70	-1	22,896	0.00%
2022/05/30	0	0.00	2	53.80	54.00	-2	22,429	-0.01%
2022/05/27	0	0.00	1	52.40	52.60	-1	22,288	0.00%
2022/05/26	1.3	51.60	1	52.00	51.50	0.3	22,215	0.00%
2022/05/25	2	51.25	0	0.00	51.40	2	22,592	0.01%
2022/05/24	11.1	52.39	0	0.00	52.00	11.1	22,536	0.05%
2022/05/23	1	52.20	4	52.53	52.30	-3	22,330	-0.01%
2022/05/20	0	0.00	4	53.23	52.90	-4	22,422	-0.02%
2022/05/19	1.1	52.82	3	53.00	52.70	-1.9	22,386	-0.01%
2022/05/18	0	0.00	21	53.33	54.10	-21	22,267	-0.09%
2022/05/17	7	53.03	10.2	52.61	52.60	-3.2	22,037	-0.01%
2022/05/16	0	0.00	1	53.20	53.20	-1	21,829	0.00%
2022/05/13	2	54.25	10	54.00	54.30	-8	21,687	-0.04%
2022/05/12	1.3	54.91	1	55.10	54.10	0.3	21,631	0.00%
2022/05/11	2.2	56.43	0	0.00	56.20	2.2	21,071	0.01%
2022/05/10	87.1	57.80	3	58.10	58.00	84.1	20,754	0.41%
2022/05/09	2	59.45	5	58.60	58.70	-3	20,458	-0.01%
2022/05/06	1	61.00	1	61.30	61.20	0	20,385	0.00%
2022/05/05	1	62.30	0	0.00	62.30	1	20,764	0.00%
2022/05/04	5	62.90	0	0.00	62.90	5	20,627	0.02%
2022/05/03	0	0.00	1	62.00	62.30	-1	21,465	0.00%
2022/04/28	2	61.50	0	0.00	62.10	2	22,381	0.01%
2022/04/27	1	62.40	2	62.20	62.00	-1	22,558	0.00%
2022/04/25	0	0.00	6	63.08	63.80	-6	23,163	-0.03%
2022/04/22	6	63.68	3	63.83	64.20	3	23,431	0.01%
2022/04/21	1	63.10	1	63.90	63.90	0	24,414	0.00%
2022/04/19	0	0.00	15	63.40	62.70	-15	26,378	-0.06%
2022/04/18	0	0.00	1	62.80	62.80	-1	27,777	0.00%
2022/04/15	5	63.96	0	0.00	64.00	5	27,751	0.02%
2022/04/14	0	0.00	30.4	65.10	64.70	-30.4	27,884	-0.11%
2022/04/13	0	0.00	5	65.36	65.40	-5	27,974	-0.02%
2022/04/11	0	0.00	2	64.50	64.80	-2	28,013	-0.01%
2022/04/08	1	64.80	0	0.00	65.00	1	28,067	0.00%
2022/04/06	1	65.00	2	64.90	65.50	-1	28,488	0.00%
2022/04/01	0	0.00	30	64.72	65.00	-30	28,650	-0.10%
2022/03/31	1	64.60	1.1	64.57	64.50	-0.1	28,580	0.00%
2022/03/29	0	0.00	10	63.60	63.80	-10	28,632	-0.03%
2022/03/23	20	64.50	30.9	64.72	64.80	-10.9	28,715	-0.04%
2022/03/22	0	0.00	2	63.40	63.60	-2	28,460	-0.01%
2022/03/21	0	0.00	0	63.30	63.60	0	28,562	0.00%
2022/03/18	20	63.30	20	63.70	63.30	0	28,550	0.00%
2022/03/17	21	62.60	20	62.95	63.10	1	28,392	0.00%
2022/03/16	10	61.50	10	61.80	62.00	0	28,028	0.00%
2022/03/15	12	61.23	29.2	61.27	61.30	-17.2	27,888	-0.06%
2022/03/14	11	61.10	20	60.80	61.20	-9	27,942	-0.03%
2022/03/11	30	60.20	30	60.37	60.30	0	28,019	0.00%
2022/03/10	1	60.10	1	60.00	60.30	0	28,069	0.00%
2022/03/09	1.2	59.13	0	0.00	59.00	1.2	27,951	0.00%
2022/03/08	3	58.60	32	58.17	58.50	-29	27,980	-0.10%
2022/03/07	15	59.08	16	59.06	59.40	-1	27,493	0.00%
2022/03/04	5	61.50	4	61.40	61.20	1	27,369	0.00%
2022/03/03	2	62.05	0	0.00	62.10	2	27,473	0.01%
2022/03/02	1	61.91	2	62.10	62.00	-1	28,000	0.00%
2022/03/01	5	62.60	1	62.30	62.60	4	28,021	0.01%
2022/02/25	4.1	62.48	0	0.00	62.30	4.1	27,836	0.01%
2022/02/24	15	62.94	3	62.80	63.00	12	27,194	0.04%
2022/02/23	5	63.60	0	0.00	63.70	5	26,972	0.02%
2022/02/22	4	63.65	0	0.00	63.70	4	27,302	0.01%
2022/02/21	0	0.00	10	64.33	64.60	-10	27,870	-0.04%
2022/02/18	11	64.45	11	64.40	64.60	0	28,908	0.00%
2022/02/17	0.1	64.90	0	0.00	64.70	0.1	28,921	0.00%
2022/02/16	12	64.72	5	64.64	64.80	7	29,058	0.02%
2022/02/15	0	0.00	21	64.80	64.30	-21	29,080	-0.07%
2022/02/14	39	63.94	20	64.10	64.20	19	28,997	0.07%
2022/02/11	12	65.32	6	65.50	65.60	6	28,556	0.02%
2022/02/10	3	65.27	0	0.00	65.80	3	28,542	0.01%
2022/02/09	5	65.92	1	66.00	66.00	4	28,438	0.01%
2022/02/08	15	66.10	11.8	66.28	66.00	3.2	28,310	0.01%
2022/02/07	23	64.72	68	65.13	65.70	-45	28,037	-0.16%
2022/01/26	10	63.10	30	63.40	63.30	-20	27,436	-0.07%
2022/01/25	64	62.79	43	62.78	63.00	21	27,281	0.08%
2022/01/24	25	64.04	32	64.23	64.30	-7	26,533	-0.03%
2022/01/21	57	64.64	20	64.65	64.40	37	26,308	0.14%
2022/01/20	74	65.39	50	65.64	65.80	24	25,817	0.09%
2022/01/19	122	66.10	71	66.33	66.10	51	25,418	0.20%	大買/
2022/01/18	54	66.66	20	67.05	66.90	34	25,119	0.14%
2022/01/17	60	66.93	40	67.10	66.50	20	24,722	0.08%
2022/01/14	67.1	67.27	74	67.35	67.70	-6.9	24,258	-0.03%
2022/01/13	31	66.56	124	65.81	67.40	-93	23,316	-0.40%	大賣/
2022/01/12	30.1	64.67	78	64.62	64.70	-47.9	21,953	-0.22%
2022/01/11	96.2	63.18	94	64.00	64.50	2.2	21,511	0.01%
2022/01/10	1	61.90	0	0.00	62.10	1	20,409	0.00%
2022/01/07	13	62.33	10	61.90	62.00	3	20,966	0.01%
2022/01/06	0	0.00	11	61.98	62.00	-11	20,926	-0.05%
2022/01/05	0.1	61.90	0	0.00	61.90	0.1	21,025	0.00%
2022/01/04	2	61.80	1.2	61.80	62.00	0.8	21,301	0.00%
2022/01/03	15	61.99	5	62.70	61.60	10	21,247	0.05%
2021/12/30	14	62.54	3.7	62.58	62.50	10.3	21,312	0.05%
2021/12/29	74	62.96	55	63.16	63.00	19	21,562	0.09%
2021/12/28	21	62.30	4	62.08	62.30	17	21,270	0.08%
2021/12/27	0	0.00	0.7	61.20	61.30	-0.7	21,022	0.00%
2021/12/24	0	0.00	10	61.10	61.10	-10	21,269	-0.05%
2021/12/20	0	0.00	0	60.40	59.90	0	22,127	0.00%
2021/12/15	11	60.01	0	0.00	59.80	11	23,144	0.05%
2021/12/14	2	60.10	0.1	60.20	60.20	1.9	23,418	0.01%
2021/12/10	9	60.49	4	60.55	60.50	5	23,478	0.02%
2021/12/08	0.8	60.60	1	60.90	60.70	-0.2	24,282	0.00%
2021/12/07	0	0.00	1	60.40	60.70	-1	24,250	0.00%
2021/12/06	0	0.00	1	59.90	60.00	-1	24,185	0.00%
2021/12/03	2	60.00	0	0.00	59.90	2	24,450	0.01%
2021/12/02	2	59.40	0	0.00	59.50	2	24,487	0.01%
2021/11/30	21	59.44	0	0.00	60.00	21	24,737	0.08%
2021/11/29	3	59.37	3	59.30	59.30	0	24,589	0.00%
2021/11/26	10	60.21	0	0.00	60.20	10	24,564	0.04%
2021/11/25	1	61.20	0	0.00	61.60	1	24,616	0.00%
2021/11/23	0	0.00	3	61.30	60.80	-3	26,165	-0.01%
2021/11/22	10	61.25	0	61.70	61.10	10	26,300	0.04%
2021/11/19	12	62.83	0.9	61.80	61.80	11.1	26,148	0.04%
2021/11/18	4	62.35	2	62.90	63.00	2	26,009	0.01%
2021/11/17	1	60.30	14.3	61.61	62.20	-13.3	25,582	-0.05%
2021/11/16	2	59.60	0.5	59.80	60.00	1.5	24,753	0.01%
2021/11/15	0	0.00	55	59.67	59.70	-55	25,028	-0.22%
2021/11/12	85	58.70	0	0.00	58.90	85	25,037	0.34%
2021/11/11	3.5	58.51	0	0.00	58.60	3.5	25,109	0.01%
2021/11/08	0	0.00	1	58.70	58.70	-1	26,117	0.00%
2021/11/03	3	57.40	3	57.40	57.60	0	27,081	0.00%
2021/11/01	2	57.85	0	0.00	57.60	2	27,260	0.01%
2021/10/29	5	57.70	0	0.00	58.10	5	27,334	0.02%
2021/10/28	5	58.10	1	58.20	58.10	4	27,308	0.01%
2021/10/27	1	58.80	0	0.00	58.70	1	27,635	0.00%
2021/10/26	0	0.00	11	58.99	59.10	-11	27,866	-0.04%
2021/10/25	2	58.00	0	0.00	58.40	2	28,078	0.01%
2021/10/22	2	58.35	0	0.00	58.30	2	29,110	0.01%
2021/10/21	0	0.00	0	58.80	58.70	0	29,638	0.00%
2021/10/20	2	58.20	1	58.50	58.30	1	30,673	0.00%
2021/10/19	0	0.00	6	58.90	58.40	-6	31,486	-0.02%
2021/10/18	0	0.00	3	59.00	58.70	-3	32,501	-0.01%
2021/10/15	0	0.00	17	57.67	58.30	-17	32,787	-0.05%
2021/10/13	10.1	56.00	0	0.00	56.20	10.1	33,994	0.03%
2021/10/12	4	56.30	0	0.00	56.40	4	34,767	0.01%
2021/10/08	11	57.01	2	57.15	57.10	9	35,161	0.03%
2021/10/07	0	0.00	7	57.57	57.10	-7	35,822	-0.02%
2021/10/06	2	56.20	0	0.00	57.10	2	36,388	0.01%
2021/10/05	4	55.98	3	55.97	56.40	1	37,311	0.00%
2021/10/01	9	56.81	0	0.00	56.90	9	37,567	0.02%
2021/09/30	0	0.00	7	57.79	57.90	-7	37,394	-0.02%
2021/09/29	4	57.63	0	0.00	58.00	4	37,382	0.01%
2021/09/28	5	58.80	2.2	58.43	59.00	2.8	37,072	0.01%
2021/09/27	5	58.48	4	58.60	58.70	1	36,833	0.00%
2021/09/23	1	57.20	58	57.20	57.50	-57	36,726	-0.16%
2021/09/22	73	56.84	10	56.90	56.80	63	36,863	0.17%
2021/09/17	9	59.18	0	0.00	58.90	9	35,916	0.03%
2021/09/16	5	59.60	1	59.90	59.70	4	35,754	0.01%
2021/09/15	2	59.60	0	0.00	59.50	2	35,725	0.01%
2021/09/14	0	0.00	1	59.70	59.80	-1	36,050	0.00%
2021/09/13	0	0.00	5	60.10	59.90	-5	35,934	-0.01%
2021/09/10	3	58.97	8	59.08	59.20	-5	36,179	-0.01%
2021/09/09	2	58.00	1.3	58.10	58.70	0.8	36,410	0.00%
2021/09/07	1	59.00	0	0.00	59.20	1	36,413	0.00%
2021/09/06	0.6	59.50	0	0.00	59.20	0.6	36,440	0.00%
2021/09/03	1	59.20	2	59.45	59.60	-1	36,509	0.00%
2021/09/02	2	58.40	2.1	58.67	58.70	-0.1	36,261	0.00%
2021/09/01	0	59.60	5	59.40	59.20	-5	36,128	-0.01%
2021/08/31	3	58.97	4	59.20	59.60	-1	35,983	0.00%
2021/08/30	1	59.00	13	59.07	59.50	-12	35,573	-0.03%
2021/08/27	0	0.00	20	57.19	57.70	-20	34,791	-0.06%
2021/08/26	1	56.00	0	0.00	56.00	1	34,212	0.00%
2021/08/24	0	0.00	6.2	55.67	55.80	-6.2	34,194	-0.02%
2021/08/23	0	0.00	8	55.09	55.10	-8	34,292	-0.02%
2021/08/20	9	53.53	1	53.50	53.70	8	34,591	0.02%
2021/08/19	14	53.92	0	0.00	53.80	14	35,416	0.04%
2021/08/18	10	54.30	0	0.00	54.40	10	35,187	0.03%
2021/08/17	0	0.00	7	54.76	54.70	-7	35,285	-0.02%
2021/08/16	15	54.07	0	0.00	54.30	15	35,474	0.04%
2021/08/13	4	55.00	0	0.00	55.00	4	36,182	0.01%
2021/08/12	2	56.25	0	0.00	56.00	2	36,421	0.01%
2021/08/11	5	55.88	16	56.26	56.00	-11	37,296	-0.03%
2021/08/09	2	54.40	0.9	55.00	55.20	1.1	38,888	0.00%
2021/08/06	0	0.00	1	55.20	55.10	-1	39,246	0.00%
2021/08/05	0	0.00	4	55.30	55.20	-4	40,324	-0.01%
2021/08/04	0	0.00	5	55.40	55.20	-5	42,419	-0.01%
2021/08/03	1	55.30	5	55.20	55.40	-4	44,489	-0.01%
2021/08/02	2	54.20	5	54.80	55.80	-3	45,914	-0.01%
2021/07/30	10	54.40	0	0.00	54.30	10	46,113	0.02%
2021/07/29	10	54.25	2	54.10	54.80	8	46,829	0.02%
2021/07/28	26	53.87	3	53.83	53.80	23	47,764	0.05%
2021/07/27	7	55.16	0.3	55.60	55.00	6.7	47,571	0.01%
2021/07/26	30	56.60	2	56.30	56.20	28	48,078	0.06%
2021/07/23	27	60.08	0	60.00	60.30	27	47,224	0.06%
2021/07/22	3	59.37	40	60.02	60.10	-37	46,760	-0.08%
2021/07/21	2	58.00	10.1	58.50	58.30	-8.1	46,106	-0.02%
2021/07/20	20	58.18	2	57.85	57.90	18	46,010	0.04%
2021/07/19	8	59.54	6	60.08	59.70	2	45,057	0.00%
2021/07/16	0	0.00	37	59.33	59.80	-37	44,842	-0.08%
2021/07/15	0.3	57.70	7.2	58.36	58.10	-6.9	44,376	-0.02%
2021/07/14	1	56.80	0	56.95	57.00	1	44,314	0.00%
2021/07/13	1	56.70	0	56.50	56.10	1	44,523	0.00%
2021/07/12	5	56.64	42	55.80	55.70	-37	44,050	-0.08%
2021/07/09	8	53.69	0	0.00	53.80	8	43,356	0.02%
2021/07/08	20	54.55	5	54.40	54.40	15	43,206	0.03%
2021/07/07	10	53.90	0	0.00	54.00	10	43,295	0.02%
2021/07/06	10	54.10	0	0.00	54.10	10	43,898	0.02%
2021/07/05	0	0.00	0.2	54.20	54.20	-0.2	44,023	0.00%
2021/07/01	1	54.10	0	0.00	53.90	1	44,129	0.00%
2021/06/29	7	53.50	7	53.36	53.70	0	44,258	0.00%
2021/06/28	0	0.00	50	54.20	54.30	-50	44,316	-0.11%
2021/06/25	0	0.00	13	54.45	54.30	-13	44,617	-0.03%
2021/06/23	0	0.00	8	53.45	54.10	-8	45,398	-0.02%
2021/06/22	0	0.00	2	52.70	52.60	-2	45,248	0.00%
2021/06/21	21	52.11	5	52.14	52.00	16	45,507	0.04%
2021/06/18	3	53.47	0	0.00	53.60	3	45,701	0.01%
2021/06/17	1	53.50	0	0.00	54.00	1	45,680	0.00%
2021/06/16	0	0.00	7	54.39	54.30	-7	46,507	-0.02%
2021/06/15	3	54.30	1	54.60	54.30	2	46,545	0.00%
2021/06/11	0	0.00	1	55.00	54.50	-1	46,897	0.00%
2021/06/10	3	54.60	0	0.00	54.70	3	46,959	0.01%
2021/06/09	7	54.14	7	54.01	54.30	0	47,718	0.00%
2021/06/08	2	54.60	1	54.70	54.80	1	48,075	0.00%
2021/06/07	7	53.76	4	54.58	54.70	3	49,977	0.01%
2021/06/04	5	55.00	1.1	55.00	55.00	3.9	50,528	0.01%
2021/06/03	5.1	55.81	1.9	55.90	55.80	3.1	51,515	0.01%
2021/06/02	4	55.90	26	55.87	56.30	-22	51,779	-0.04%
2021/06/01	3	55.63	5	55.98	55.80	-2	51,618	0.00%
2021/05/31	0	0.00	3	55.80	55.90	-3	51,771	-0.01%
2021/05/28	0	0.00	13	55.50	55.50	-13	51,748	-0.03%
2021/05/27	8	53.50	6	53.48	54.40	2	51,388	0.00%
2021/05/26	2.3	54.10	2	54.10	54.40	0.3	51,390	0.00%
2021/05/25	42.9	54.54	3	54.53	54.30	39.9	52,113	0.08%
2021/05/24	1	53.40	1.1	53.80	53.90	-0.1	52,112	0.00%
2021/05/21	2	53.40	0.4	54.33	54.20	1.6	52,164	0.00%
2021/05/20	6	53.55	8	53.60	53.30	-2	51,138	0.00%
2021/05/19	20	53.92	7.4	54.05	54.30	12.6	50,805	0.02%
2021/05/18	42	52.37	35	53.10	53.50	7	50,042	0.01%
2021/05/17	20	49.50	2	49.90	48.65	18	49,415	0.04%
2021/05/14	4.1	51.57	20	51.61	51.50	-15.9	48,429	-0.03%
2021/05/13	9	51.43	0	0.00	51.10	9	47,837	0.02%
2021/05/12	19	53.39	31.1	54.95	52.30	-12.1	46,707	-0.03%
2021/05/11	10	57.72	1	58.60	56.60	9	44,799	0.02%
2021/05/10	31	57.39	27.7	57.34	58.20	3.3	42,722	0.01%
2021/05/07	0	0.00	5.3	55.13	55.10	-5.3	41,585	-0.01%
2021/05/06	7.1	54.72	4.1	55.01	54.40	3	41,421	0.01%
2021/05/05	2	54.23	16	53.96	53.60	-14	40,596	-0.03%
2021/05/04	2	51.70	8	51.53	51.70	-6	39,590	-0.02%
2021/05/03	48	53.49	37.1	52.92	52.60	10.9	38,914	0.03%
2021/04/28	1	52.50	3.3	53.01	53.00	-2.3	37,858	-0.01%
2021/04/27	0	0.00	19	52.58	52.90	-19	37,854	-0.05%
2021/04/26	0	0.00	0	52.00	52.10	0	37,332	0.00%
2021/04/23	0	0.00	10.1	50.75	50.90	-10.1	37,028	-0.03%
2021/04/22	2	51.30	5	50.60	50.70	-3	37,188	-0.01%
2021/04/21	1	50.60	2	50.90	50.90	-1	36,739	0.00%
2021/04/20	14	51.98	2.1	51.12	51.40	11.9	36,446	0.03%
2021/04/19	7	50.11	5.1	51.53	51.60	1.9	36,139	0.01%
2021/04/16	0	0.00	13	49.44	49.85	-13	35,728	-0.04%
2021/04/15	11	49.45	30.2	49.59	49.80	-19.2	36,111	-0.05%
2021/04/14	2	48.40	2	48.43	48.55	0	35,836	0.00%
2021/04/13	1	49.25	24	49.44	49.00	-23	35,813	-0.06%
2021/04/12	18	48.77	16.1	48.69	48.80	1.9	35,490	0.01%
2021/04/09	0	0.00	6.6	47.58	47.25	-6.6	34,922	-0.02%
2021/04/08	2	47.55	0	0.00	47.65	2	34,974	0.01%
2021/04/06	8	48.04	0	0.00	48.00	8	35,289	0.02%
2021/04/01	4	47.96	11	48.02	47.95	-7	35,054	-0.02%
2021/03/31	3	48.05	10	48.14	47.95	-7	34,785	-0.02%
2021/03/30	17	47.71	0	0.00	48.00	17	34,421	0.05%
2021/03/29	21.1	47.95	10.1	47.95	48.00	11	34,025	0.03%
2021/03/26	11	47.35	4	47.50	47.60	7	33,554	0.02%
2021/03/25	0	0.00	0.1	46.70	46.85	-0.1	32,936	0.00%
2021/03/23	0	0.00	149	46.53	46.80	-149	32,299	-0.46%	大賣/鉅額交易
2021/03/22	134	44.77	61	44.82	45.60	73	31,355	0.23%	大買/
2021/03/19	5	44.77	2	44.75	44.60	3	31,210	0.01%
2021/03/18	3	45.47	2.2	46.17	45.45	0.9	30,492	0.00%
2021/03/17	10	45.88	3	45.87	45.80	7	30,786	0.02%
2021/03/16	0	0.00	10	46.50	46.45	-10	30,652	-0.03%
2021/03/15	1	46.85	3	46.78	46.70	-2	30,476	-0.01%
2021/03/12	1	46.05	3	45.75	45.90	-2	29,745	-0.01%
2021/03/11	46	46.06	152.2	46.40	45.75	-106.2	29,369	-0.36%	大賣/鉅額交易
2021/03/10	111	44.68	2.1	44.57	44.55	108.9	27,637	0.39%	大買/鉅額交易
2021/03/09	24	44.15	31.1	43.89	44.30	-7.1	27,111	-0.03%
2021/03/08	3	42.75	13.4	42.93	42.90	-10.4	26,040	-0.04%
2021/03/05	0	0.00	0.1	42.45	42.55	-0.1	25,732	0.00%
2021/03/04	13	42.19	0	0.00	42.35	13	26,329	0.05%
2021/03/03	0	0.00	13	42.40	42.55	-13	26,140	-0.05%
2021/03/02	1	42.00	1	42.30	41.90	0	25,848	0.00%
2021/02/26	16	42.32	0	0.00	41.95	16	25,574	0.06%
2021/02/25	1	43.40	46	43.12	43.60	-45	24,484	-0.18%
2021/02/24	11	42.91	12	42.95	42.65	-1	23,685	0.00%
2021/02/23	0	0.00	5	42.60	42.70	-5	23,411	-0.02%
2021/02/22	0	0.00	3	42.02	42.05	-3	23,044	-0.01%
2021/02/19	3	41.67	1	41.85	41.85	2	23,212	0.01%
2021/02/18	0	0.00	9	42.28	42.20	-9	23,510	-0.04%
2021/02/17	2	41.65	43	41.53	41.95	-41	23,256	-0.18%
2021/02/05	40	40.65	1	40.50	40.60	39	22,569	0.17%
2021/02/03	8	40.35	5	40.40	40.30	3	23,248	0.01%
2021/02/02	0	0.00	0.1	40.35	40.30	-0.1	23,781	0.00%
2021/02/01	8	40.07	21	40.00	39.90	-13	23,619	-0.06%
2021/01/29	7	40.01	0	0.00	39.90	7	23,454	0.03%
2021/01/28	10	40.27	1	40.35	40.10	9	23,051	0.04%
2021/01/27	3	40.58	0	0.00	40.50	3	22,758	0.01%
2021/01/26	14	40.72	10	40.55	40.50	4	22,636	0.02%
2021/01/25	12	40.83	0	0.00	41.00	12	22,281	0.05%
2021/01/22	3	40.62	0	0.00	40.55	3	22,278	0.01%
2021/01/21	7	40.71	0	40.65	40.65	7	22,163	0.03%
2021/01/20	15	40.96	2	41.05	40.65	13	22,023	0.06%
2021/01/19	1	41.35	3	41.37	41.35	-2	21,456	-0.01%
2021/01/18	6	41.24	0	0.00	41.20	6	21,418	0.03%
2021/01/15	1	42.10	0.2	42.15	41.80	0.8	21,144	0.00%
2021/01/12	7	42.71	5	42.60	42.30	2	20,539	0.01%
2021/01/11	3	42.37	2.5	43.02	42.60	0.5	20,111	0.00%
2021/01/08	5	42.33	5.2	42.53	42.85	-0.2	19,630	0.00%
2021/01/07	0	0.00	9	41.92	41.90	-9	19,033	-0.05%
2021/01/05	7	42.11	4	42.06	42.10	3	18,538	0.02%
2021/01/04	2	41.95	0	0.00	42.05	2	18,450	0.01%
2020/12/31	2.2	42.21	11	42.35	42.25	-8.9	18,361	-0.05%
2020/12/30	1	42.00	89	42.12	42.20	-88	18,042	-0.49%
2020/12/29	1	41.45	0	0.00	41.35	1	17,439	0.01%
2020/12/28	0	0.00	1.1	41.24	41.30	-1.1	17,426	-0.01%
2020/12/24	3	41.05	0	0.00	41.00	3	17,480	0.02%
2020/12/22	20	41.30	39	41.28	41.05	-19	17,563	-0.11%
2020/12/21	1	41.10	0	0.00	41.55	1	17,838	0.01%
2020/12/18	0	0.00	3	41.40	41.20	-3	17,909	-0.02%
2020/12/17	10	41.25	0	0.00	41.35	10	17,886	0.06%
2020/12/16	0	0.00	3	41.37	41.55	-3	18,034	-0.02%
2020/12/15	32	41.28	0	0.00	41.10	32	18,107	0.18%
2020/12/14	1	42.05	1	42.05	41.80	0	18,052	0.00%
2020/12/11	44	41.87	14	41.95	41.95	30	17,874	0.17%
2020/12/10	0	0.00	12.1	41.43	41.45	-12.1	17,252	-0.07%
2020/12/09	1	40.70	0	0.00	41.00	1	16,918	0.01%
2020/12/08	2	40.65	1	40.65	40.95	1	16,800	0.01%
2020/12/07	25	40.86	6	40.86	40.95	19	16,625	0.11%
2020/12/04	12	40.50	0	0.00	40.75	12	16,401	0.07%
2020/12/03	2	40.50	2	40.55	40.30	0	16,082	0.00%
2020/12/02	3	40.55	0	0.00	40.50	3	15,847	0.02%
2020/12/01	2	40.50	0	0.00	40.70	2	15,754	0.01%
2020/11/30	5	41.05	0	0.00	40.40	5	15,706	0.03%
2020/11/27	3	41.37	1	41.40	41.35	2	15,118	0.01%
2020/11/25	0	0.00	5	41.70	41.45	-5	15,243	-0.03%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	5.1	41.61	41.70	-5.1	15,219	-0.03%
2020/11/20	1	41.05	0	0.00	41.30	1	15,158	0.01%
2020/11/18	1	41.85	4	41.72	41.80	-3	14,889	-0.02%
2020/11/17	0	0.00	5	41.37	41.50	-5	14,523	-0.03%
2020/11/13	5	40.45	0	40.50	40.55	5	14,240	0.03%
2020/11/12	1	40.80	2	40.73	40.55	-1	14,160	-0.01%
2020/11/11	13	40.78	2	41.18	41.25	11	13,958	0.08%
2020/11/10	0	0.00	6	40.34	40.40	-6	13,287	-0.05%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/05	1	38.95	0	0.00	39.20	1	12,944	0.01%
2020/11/02	0	0.00	13	38.45	38.65	-13	12,939	-0.10%
2020/10/30	5.7	38.49	2	38.55	38.40	3.7	12,953	0.03%
2020/10/28	15	38.47	0	0.00	38.60	15	12,906	0.12%
2020/10/27	0	0.00	12.8	38.70	38.60	-12.8	13,093	-0.10%
2020/10/26	0	0.00	14	38.83	38.95	-14	13,285	-0.11%
2020/10/23	10	38.45	0	0.00	38.60	10	13,364	0.07%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/20	0	0.00	1	38.35	38.45	-1	13,633	-0.01%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	11	38.27	0	0.00	38.20	11	13,918	0.08%
2020/10/14	11	38.82	0	0.00	38.60	11	13,826	0.08%
2020/10/13	5	38.40	0	0.00	38.45	5	13,800	0.04%
2020/10/12	5	38.45	0	0.00	38.60	5	13,841	0.04%
2020/10/08	0	0.00	0	38.60	38.45	0	13,875	0.00%
2020/10/07	10	38.70	0.1	38.80	38.60	9.9	13,829	0.07%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	5	38.50	0	0.00	38.45	5	14,007	0.04%
2020/09/30	1	38.60	0	0.00	38.60	1	14,128	0.01%
2020/09/29	1	38.65	10	38.80	38.70	-9	14,196	-0.06%
2020/09/28	10	38.30	0	0.00	38.55	10	14,372	0.07%
2020/09/24	13	38.08	0	0.00	38.00	13	14,574	0.09%
2020/09/23	0	0.00	1	39.00	39.00	-1	14,327	-0.01%
2020/09/22	4	38.95	0	0.00	39.00	4	14,432	0.03%
2020/09/21	1	39.10	0.2	39.30	39.10	0.8	14,877	0.01%
2020/09/17	6	39.95	0	0.00	39.65	6	14,810	0.04%
2020/09/16	0	0.00	1	40.10	40.20	-1	14,831	-0.01%
2020/09/11	3	39.75	0	0.00	39.90	3	15,115	0.02%
2020/09/09	13	39.27	0	0.00	39.45	13	15,487	0.08%
2020/09/08	1	39.35	0.2	39.65	39.55	0.8	15,642	0.01%
2020/09/07	3	39.40	10	39.35	39.35	-7	15,853	-0.04%
2020/09/04	6	39.43	0	0.00	39.45	6	16,308	0.04%
2020/09/03	0	0.00	1	39.70	39.85	-1	16,380	-0.01%
2020/09/02	0	0.00	5	39.50	39.55	-5	16,465	-0.03%
2020/08/31	5	40.00	0	0.00	39.85	5	16,599	0.03%
2020/08/28	0	0.00	4	39.90	39.95	-4	16,722	-0.02%
2020/08/21	0	0.00	1	39.90	39.85	-1	17,819	-0.01%
2020/08/20	2	39.70	0	0.00	39.80	2	17,855	0.01%
2020/08/18	0	0.00	2	40.60	40.60	-2	17,722	-0.01%
2020/08/13	0	0.00	9	40.53	40.70	-9	17,963	-0.05%
2020/08/12	0	0.00	1	40.20	40.45	-1	17,944	-0.01%
2020/08/11	2	40.00	2	40.00	39.95	0	17,791	0.00%
2020/08/10	0	0.00	1.3	40.15	40.45	-1.3	17,663	-0.01%
2020/08/06	0	0.00	1	40.10	40.20	-1	17,597	-0.01%
2020/08/05	0	0.00	10.7	39.85	39.85	-10.7	17,608	-0.06%
2020/08/03	15	39.38	0	0.00	39.25	15	17,735	0.08%
2020/07/31	5.2	39.75	0	0.00	39.60	5.2	17,563	0.03%
2020/07/30	3	39.90	0	0.00	40.10	3	17,425	0.02%
2020/07/28	7	39.61	0	0.00	39.65	7	17,566	0.04%
2020/07/27	16	39.88	0	0.00	39.75	16	17,939	0.09%
2020/07/24	5	40.25	0	0.00	40.10	5	18,009	0.03%
2020/07/23	1	40.40	0	0.00	40.35	1	17,974	0.01%
2020/07/22	0	0.00	1	40.50	40.65	-1	18,028	-0.01%
2020/07/17	6	40.52	0	0.00	40.50	6	17,823	0.03%
2020/07/16	0	0.00	7.3	40.67	40.55	-7.3	17,975	-0.04%
2020/07/13	0	0.00	8	40.70	40.95	-8	18,211	-0.04%
2020/07/10	7	40.31	5	40.46	40.25	2	18,277	0.01%
2020/07/09	14	40.66	0	0.00	40.60	14	18,417	0.08%
2020/07/08	10	40.80	0	0.00	40.95	10	18,388	0.05%
2020/07/07	2	40.93	3	41.00	40.95	-1	18,681	-0.01%
2020/07/06	1	40.85	9	41.10	41.25	-8	18,613	-0.04%
2020/07/03	0	0.00	0	40.75	40.75	0	18,579	0.00%
2020/07/01	0	0.00	3	40.43	40.35	-3	18,993	-0.02%
2020/06/30	15	41.97	0	0.00	41.85	15	18,782	0.08%
2020/06/29	10	41.95	9.4	41.90	41.90	0.6	18,456	0.00%
2020/06/23	0	0.00	1	42.34	42.30	-1	18,481	-0.01%
2020/06/22	2	42.00	0	0.00	42.10	2	18,405	0.01%
2020/06/19	0	0.00	0	42.00	42.10	0	18,574	0.00%
2020/06/18	0	0.00	0	42.05	42.15	0	18,626	0.00%
2020/06/17	0	0.00	11.1	41.94	42.20	-11.1	18,642	-0.06%
2020/06/16	0	0.00	11.1	41.86	41.90	-11.1	19,027	-0.06%
2020/06/15	0	0.00	10	41.05	40.90	-10	19,490	-0.05%
2020/06/12	0	0.00	0	40.75	40.70	0	19,726	0.00%
2020/06/11	2	41.50	0	41.00	41.00	2	20,145	0.01%
2020/06/10	1	42.25	0.1	42.15	42.35	0.9	20,108	0.00%
2020/06/09	1	41.90	0	41.90	42.00	1	20,714	0.00%
2020/06/08	0	0.00	3	41.80	41.90	-3	21,246	-0.01%
2020/06/05	1	41.50	11	41.67	41.60	-10	21,311	-0.05%
2020/06/04	0	0.00	2	41.50	41.55	-2	21,536	-0.01%
2020/06/03	0	0.00	6	41.28	41.40	-6	21,897	-0.03%
2020/06/02	0	0.00	0.3	40.30	40.35	-0.3	21,748	0.00%
2020/06/01	0	0.00	5	40.40	40.25	-5	21,626	-0.02%
2020/05/29	1	39.35	3	39.48	40.05	-2	21,638	-0.01%
2020/05/28	13	39.78	0	0.00	39.50	13	21,492	0.06%
2020/05/27	0	0.00	0	40.10	40.15	0	21,928	0.00%
2020/05/26	0	0.00	5	39.82	39.90	-5	22,372	-0.02%
2020/05/25	2	39.00	10	39.15	39.15	-8	22,190	-0.04%
2020/05/22	11	39.36	0	0.00	39.25	11	22,264	0.05%
2020/05/21	0	0.00	0	39.95	39.95	0	22,347	0.00%
2020/05/20	5	39.60	0	0.00	39.65	5	22,296	0.02%
2020/05/15	2	39.35	0	0.00	39.05	2	22,160	0.01%
2020/05/14	1	39.25	1	39.30	39.15	0	22,118	0.00%
2020/05/08	0	0.00	0.3	39.25	39.25	-0.3	22,176	0.00%
2020/05/06	3	38.75	0	0.00	38.80	3	22,195	0.01%
2020/05/05	0	0.00	1	39.00	38.90	-1	22,223	0.00%
2020/05/04	4	38.91	0	0.00	38.80	4	22,279	0.02%
2020/04/30	1	39.85	6	39.73	39.90	-5	22,046	-0.02%
2020/04/28	6	38.03	10	38.05	38.00	-4	21,841	-0.02%
2020/04/27	0	0.00	1	37.85	38.00	-1	22,663	0.00%
2020/04/21	1	37.00	0	0.00	37.00	1	22,784	0.00%
2020/04/17	0	0.00	11	38.47	38.20	-11	23,025	-0.05%
2020/04/16	12	37.69	0	0.00	37.80	12	22,915	0.05%
2020/04/15	6	38.13	0	0.00	38.30	6	22,791	0.03%
2020/04/14	1	37.65	2	37.88	38.00	-1	22,766	0.00%
2020/04/13	1	37.35	1	37.60	37.40	0	22,579	0.00%
2020/04/10	1	37.75	5	37.65	37.80	-4	22,597	-0.02%
2020/04/09	0	0.00	15	36.23	36.20	-15	22,305	-0.07%
2020/04/08	0	0.00	1	35.90	35.75	-1	22,189	0.00%
2020/04/07	0.1	35.40	0	0.00	35.35	0.1	21,984	0.00%
2020/04/06	1	35.15	15	35.25	35.05	-14	21,787	-0.06%
2020/04/01	1.1	35.40	0	0.00	35.25	1.1	21,471	0.00%
2020/03/31	10	35.60	0	0.00	35.30	10	21,392	0.05%
2020/03/27	0	0.00	15	35.85	35.80	-15	20,967	-0.07%
2020/03/26	1	35.15	0	0.00	35.25	1	20,711	0.00%
2020/03/25	2	35.20	30	35.52	35.30	-28	20,728	-0.14%
2020/03/23	6	34.43	1	34.55	34.15	5	20,477	0.02%
2020/03/20	11	34.41	38.2	35.24	35.10	-27.2	20,413	-0.13%
2020/03/19	34	33.87	58	33.97	34.00	-24	19,997	-0.12%
2020/03/18	14	34.75	3	34.90	34.65	11	19,782	0.06%
2020/03/17	1	35.30	0	0.00	35.00	1	19,559	0.01%
2020/03/16	8	36.14	3	36.00	35.80	5	19,289	0.03%
2020/03/13	7	35.44	2	35.73	37.00	5	18,926	0.03%
2020/03/12	24	37.63	13	37.95	37.50	11	18,171	0.06%
2020/03/11	7	38.87	3	38.88	38.60	4	17,595	0.02%
2020/03/10	2.5	38.48	0	0.00	39.00	2.5	17,509	0.01%
2020/03/09	11	38.85	0.3	38.80	38.55	10.7	17,666	0.06%
2020/03/06	11	39.53	0	0.00	39.50	11	16,962	0.06%
2020/03/05	1	40.15	0	0.00	40.15	1	16,604	0.01%
2020/03/04	4	39.73	0	0.00	39.75	4	16,734	0.02%
2020/03/03	7	39.89	2	39.93	39.80	5	16,625	0.03%
2020/03/02	14	39.49	0.1	39.85	39.50	13.9	16,401	0.08%
2020/02/27	26	40.17	1	40.07	40.05	25	16,358	0.15%
2020/02/26	2	40.60	0	0.00	40.65	2	15,944	0.01%
2020/02/25	4	40.69	0	0.00	40.70	4	15,823	0.03%
2020/02/24	28	40.89	0	0.00	40.85	28	15,822	0.18%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/14	1	41.60	10	41.60	41.65	-9	15,980	-0.06%
2020/02/13	0	0.00	1	41.60	41.60	-1	16,248	-0.01%
2020/02/12	1	41.70	0	0.00	41.80	1	16,482	0.01%
2020/02/11	2	41.40	2	41.68	41.65	0	16,604	0.00%
2020/02/07	15	40.97	50	41.09	41.05	-35	18,245	-0.19%
2020/02/05	12	40.56	7	40.90	40.95	5	18,523	0.03%
2020/02/04	1	40.70	0	0.00	40.70	1	18,629	0.01%
2020/02/03	4	40.09	0	0.00	40.20	4	18,821	0.02%
2020/01/31	7	40.81	0	0.00	40.65	7	18,706	0.04%
2020/01/30	27	41.18	0	0.00	40.60	27	18,516	0.15%
2020/01/20	1	43.05	1	43.10	43.10	0	17,715	0.00%
2020/01/17	0	0.00	5	42.95	43.10	-5	17,677	-0.03%
2020/01/16	10	42.80	15	42.85	42.95	-5	17,637	-0.03%
2020/01/15	2	42.78	0	0.00	42.90	2	17,693	0.01%
2020/01/14	5	42.90	1	43.05	42.85	4	17,768	0.02%
2020/01/13	2	42.65	0	0.00	42.85	2	17,602	0.01%
2020/01/10	15	42.00	0	0.00	42.05	15	17,528	0.09%
2020/01/08	11	41.85	0	0.00	41.80	11	17,684	0.06%
2020/01/07	0	0.00	2	42.20	42.20	-2	17,626	-0.01%
2020/01/03	0	0.00	2	42.80	42.80	-2	17,577	-0.01%
2020/01/02	1	42.55	1	42.60	42.55	0	17,567	0.00%
2019/12/31	0	0.00	1	42.55	42.55	-1	17,551	-0.01%
2019/12/27	0	0.00	1	42.65	42.70	-1	17,644	-0.01%
2019/12/24	0.1	42.70	0	0.00	42.65	0.1	17,858	0.00%
2019/12/23	0	0.00	1	42.80	42.80	-1	17,963	-0.01%
2019/12/20	3	42.65	0	0.00	42.80	3	17,985	0.02%
2019/12/19	2	42.75	8	42.89	42.70	-6	17,911	-0.03%
2019/12/18	50	42.95	0	0.00	43.00	50	17,810	0.28%
2019/12/17	0	0.00	2	42.88	42.95	-2	17,822	-0.01%
2019/12/16	0	0.00	8.3	42.99	42.90	-8.3	17,741	-0.05%
2019/12/13	8	42.85	6	42.93	42.90	2	17,562	0.01%
2019/12/12	2	42.50	5	42.59	42.45	-3	17,156	-0.02%
2019/12/11	23	42.34	3	42.17	42.40	20	16,948	0.12%
2019/12/10	1	41.45	4	41.41	41.70	-3	16,686	-0.02%
2019/12/06	7	41.28	0	0.00	41.25	7	16,803	0.04%
2019/12/05	2	41.50	3.2	41.55	41.50	-1.2	16,719	-0.01%
2019/12/04	11	41.35	14	41.39	41.30	-3	16,638	-0.02%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	1	41.70	3	41.55	41.65	-2	16,325	-0.01%
2019/11/28	0	0.00	6	42.32	42.35	-6	16,108	-0.04%
2019/11/27	0	0.00	2	42.23	42.30	-2	16,237	-0.01%
2019/11/26	0	0.00	4	42.40	42.00	-4	16,257	-0.02%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/22	0	0.00	1	42.00	42.40	-1	15,745	-0.01%
2019/11/20	1	42.25	0	0.00	42.30	1	15,725	0.01%
2019/11/19	2	42.50	0.2	42.70	42.70	1.8	15,676	0.01%
2019/11/18	3	42.70	10	42.78	42.75	-7	15,622	-0.04%
2019/11/14	0	0.00	0.7	42.25	42.15	-0.7	15,650	0.00%
2019/11/13	1	42.35	11	42.37	42.35	-10	16,314	-0.06%
2019/11/12	14.1	42.74	1	42.80	42.80	13.1	16,422	0.08%
2019/11/11	19	42.49	8	42.54	42.25	11	16,218	0.07%
2019/11/08	1	42.50	1	42.56	42.70	0	16,126	0.00%
2019/11/07	8	43.25	5	43.39	42.90	3	15,987	0.02%
2019/11/06	8	42.68	17	42.53	43.00	-9	15,346	-0.06%
2019/11/05	11	41.33	13	41.27	41.45	-2	14,376	-0.01%
2019/11/04	0	0.00	5	40.81	40.95	-5	14,252	-0.04%
2019/11/01	8	40.20	1	40.25	40.10	7	14,271	0.05%
2019/10/31	9	40.53	5	40.30	40.30	4	14,303	0.03%
2019/10/30	12	40.90	0	0.00	40.85	12	14,093	0.09%
2019/10/29	0	0.00	0.1	41.15	41.15	-0.1	14,014	0.00%
2019/10/28	0	0.00	0.5	41.00	41.00	-0.5	13,915	0.00%
2019/10/25	0	0.00	2	41.15	41.00	-2	13,828	-0.01%
2019/10/23	2	41.10	0	0.00	40.95	2	13,685	0.01%
2019/10/17	0	0.00	10	41.20	41.30	-10	13,439	-0.07%
2019/10/16	0.1	41.00	2	41.15	41.10	-1.9	13,435	-0.01%
2019/10/14	4	40.68	10	40.70	40.65	-6	13,459	-0.04%
2019/10/09	5	40.50	2	40.55	40.55	3	13,440	0.02%
2019/10/04	0	0.00	2.1	40.36	40.60	-2.1	13,625	-0.02%
2019/10/03	11	40.38	10	40.35	40.30	1	13,615	0.01%
2019/10/01	0	0.00	2	41.10	41.25	-2	13,634	-0.01%
2019/09/27	5	41.15	0	0.00	40.90	5	13,616	0.04%
2019/09/26	0	0.00	4	41.55	41.20	-4	13,673	-0.03%
2019/09/25	0	0.00	15	41.47	41.45	-15	13,724	-0.11%
2019/09/24	0	0.00	2	41.60	41.60	-2	14,042	-0.01%
2019/09/23	1	41.20	0	0.00	41.15	1	14,358	0.01%
2019/09/20	1	41.50	0	0.00	41.55	1	14,704	0.01%
2019/09/18	5.1	41.65	3	41.70	41.75	2.1	14,537	0.01%
2019/09/17	0	0.00	23	41.53	41.65	-23	14,537	-0.16%
2019/09/12	2	41.60	0	0.00	41.50	2	14,586	0.01%
2019/09/11	6	41.58	8	41.39	41.40	-2	14,658	-0.01%
2019/09/09	0	0.00	4	40.95	40.95	-4	14,497	-0.03%
2019/09/06	1	40.80	0	0.00	40.80	1	14,462	0.01%
2019/09/05	1	40.25	8	40.31	40.50	-7	14,418	-0.05%
2019/09/03	0	0.00	1	40.10	39.80	-1	14,539	-0.01%
2019/09/02	5	40.05	1	40.10	39.95	4	14,675	0.03%
2019/08/30	1	39.80	27	39.94	40.15	-26	14,765	-0.18%
2019/08/29	5	39.52	5	39.60	39.50	0	14,673	0.00%
2019/08/28	1.1	39.91	4	39.90	39.95	-2.9	14,763	-0.02%
2019/08/27	0	0.00	3	39.72	39.75	-3	14,766	-0.02%
2019/08/23	3	39.70	1	39.80	39.85	2	14,870	0.01%
2019/08/22	1	39.60	1	39.65	39.45	0	14,954	0.00%
2019/08/21	4	39.63	0	0.00	39.50	4	16,263	0.02%
2019/08/20	17	39.76	0	0.00	39.70	17	16,260	0.10%
2019/08/19	5	40.00	2	39.85	40.00	3	16,339	0.02%
2019/08/16	7	39.12	2	39.95	39.55	5	16,312	0.03%
2019/08/15	6	39.40	0	0.00	39.35	6	15,763	0.04%
2019/08/14	6	39.84	0	0.00	39.75	6	15,935	0.04%
2019/08/13	7	39.91	0	0.00	39.80	7	16,024	0.04%
2019/08/12	7	40.19	0	0.00	40.00	7	16,218	0.04%
2019/08/08	1	39.90	0	0.00	39.95	1	16,545	0.01%
2019/08/07	6	39.83	0	0.00	39.80	6	16,841	0.04%
2019/08/06	4	39.75	1	39.65	39.90	3	17,733	0.02%
2019/08/05	13	39.99	30	39.95	39.95	-17	18,089	-0.09%
2019/08/02	9	40.09	0	0.00	40.10	9	18,151	0.05%
2019/08/01	3	40.52	10	40.60	40.50	-7	18,301	-0.04%
2019/07/31	2	40.83	15	40.92	40.80	-13	18,319	-0.07%
2019/07/30	5	41.15	0	0.00	41.10	5	18,294	0.03%
2019/07/29	10.1	41.23	0	0.00	41.20	10.1	18,573	0.05%
2019/07/26	2	41.10	0.1	41.20	41.15	1.9	18,848	0.01%
2019/07/25	0.1	41.25	0	0.00	41.20	0.1	19,265	0.00%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	10	41.25	0	0.00	41.20	10	19,390	0.05%
2019/07/22	5	41.20	0	0.00	41.40	5	19,369	0.03%
2019/07/19	1	41.30	0	0.00	41.05	1	19,374	0.01%
2019/07/17	5	41.35	0	0.00	41.30	5	19,217	0.03%
2019/07/12	1	41.65	5	41.60	41.60	-4	18,882	-0.02%
2019/07/11	12	42.07	5	42.00	41.95	7	18,952	0.04%
2019/07/10	0	42.20	0	0.00	42.20	0	19,114	0.00%
2019/07/09	2	41.78	0	0.00	41.85	2	19,150	0.01%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/04	0	0.00	2	42.50	42.50	-2	19,631	-0.01%
2019/07/03	0	0.00	1	42.50	42.25	-1	19,901	-0.01%
2019/07/01	2	42.50	14	42.53	42.70	-12	20,202	-0.06%
2019/06/28	6	43.17	3	43.23	43.00	3	19,887	0.02%
2019/06/27	0	0.00	2	43.05	43.20	-2	19,625	-0.01%
2019/06/24	0	0.00	1	42.50	42.55	-1	20,254	0.00%
2019/06/21	1	42.30	0	0.00	42.30	1	20,370	0.00%
2019/06/20	8.1	42.51	0	0.00	42.55	8.1	20,422	0.04%
2019/06/19	0	0.00	11	42.38	42.55	-11	20,644	-0.05%
2019/06/18	10	41.80	4	42.04	42.20	6	20,557	0.03%
2019/06/13	1	41.40	2	41.65	41.65	-1	21,109	0.00%
2019/06/12	1	42.05	1	41.90	41.90	0	21,261	0.00%
2019/06/11	1	42.00	5	42.00	42.10	-4	21,226	-0.02%
2019/06/10	4	41.35	4	41.33	41.35	0	20,962	0.00%
2019/06/06	0	40.95	0	0.00	40.75	0	20,938	0.00%
2019/06/05	1.1	41.11	0	0.00	41.10	1.1	20,946	0.01%
2019/06/04	3.1	41.30	0	0.00	41.45	3.1	20,924	0.01%
2019/06/03	5	40.80	2.8	41.08	41.05	2.2	20,926	0.01%
2019/05/31	5	41.00	1	40.80	40.80	4	20,935	0.02%
2019/05/30	0	0.00	1	40.50	40.50	-1	20,823	0.00%
2019/05/29	3	40.35	0	0.00	40.30	3	21,156	0.01%
2019/05/28	2.3	40.39	0	0.00	40.35	2.3	21,292	0.01%
2019/05/27	0.2	40.90	5	40.85	40.75	-4.8	20,084	-0.02%
2019/05/24	1	40.60	0	0.00	40.60	1	20,117	0.00%
2019/05/23	8	40.98	0	0.00	41.00	8	20,017	0.04%
2019/05/21	2	41.00	4	41.24	41.50	-2	20,045	-0.01%
2019/05/20	3	40.18	0	0.00	40.20	3	19,732	0.02%
2019/05/17	4	40.05	0	0.00	40.00	4	19,779	0.02%
2019/05/16	7	40.31	0	0.00	40.00	7	19,523	0.04%
2019/05/15	2	41.00	0	0.00	40.95	2	19,277	0.01%
2019/05/14	18	40.50	1	40.50	40.45	17	19,168	0.09%
2019/05/13	26	42.24	0	0.00	41.95	26	18,279	0.14%
2019/05/10	20.1	43.52	0	0.00	43.20	20.1	17,969	0.11%
2019/05/09	8	43.61	1.1	43.61	43.50	6.9	18,064	0.04%
2019/05/08	12	44.05	0	0.00	44.05	12	17,820	0.07%
2019/05/06	1	44.40	0	0.00	44.50	1	18,096	0.01%
2019/05/03	1	45.35	1	45.35	45.45	0	17,979	0.00%
2019/05/02	0	0.00	15	45.39	45.65	-15	17,838	-0.08%
2019/04/30	1	44.75	0	0.00	44.70	1	17,602	0.01%
2019/04/26	0	0.00	4	44.40	44.50	-4	17,852	-0.02%
2019/04/23	1	44.30	3.1	44.29	44.35	-2.1	18,909	-0.01%
2019/04/22	3	44.40	1.1	44.45	44.35	2	19,135	0.01%
2019/04/19	0.6	44.40	1	44.35	44.35	-0.4	19,298	0.00%
2019/04/18	11	44.07	0.1	44.20	44.20	10.9	19,368	0.06%
2019/04/17	5	44.07	2	44.10	44.10	3	19,526	0.02%
2019/04/16	14	44.06	14	44.05	44.10	0	19,348	0.00%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	3	44.17	2	44.15	44.15	1	19,349	0.01%
2019/04/10	2	44.10	0	0.00	44.20	2	19,157	0.01%
2019/04/09	2	44.15	0	0.00	44.30	2	18,921	0.01%
2019/04/08	13	44.34	0	0.00	44.30	13	18,599	0.07%
2019/04/01	7	44.59	7	44.65	44.50	0	18,047	0.00%
2019/03/29	1	44.75	1	44.15	44.95	0	17,832	0.00%
2019/03/28	14.1	44.05	1.1	44.06	44.00	13	17,709	0.07%
2019/03/27	19	44.60	15	44.90	44.50	4	17,366	0.02%
2019/03/26	7	45.31	0	0.00	45.25	7	17,108	0.04%
2019/03/25	5.1	45.39	0	0.00	45.40	5.1	17,067	0.03%
2019/03/22	7	46.18	1	46.45	46.20	6	16,893	0.04%
2019/03/21	2	46.70	2	46.75	46.75	0	16,784	0.00%
2019/03/20	2	46.90	22	46.95	46.95	-20	16,780	-0.12%
2019/03/19	0	0.00	35	46.63	46.65	-35	16,896	-0.21%
2019/03/18	2	45.70	2	45.58	45.80	0	16,574	0.00%
2019/03/15	0	0.00	0	45.45	45.45	0	16,518	0.00%
2019/03/14	0	0.00	82	45.25	45.10	-82	16,273	-0.50%
2019/03/13	0	0.00	0	45.15	45.15	0	16,385	0.00%
2019/03/11	1	44.60	0	0.00	44.40	1	16,510	0.01%
2019/03/08	0	0.00	5	44.54	44.45	-5	16,503	-0.03%
2019/03/07	3	44.67	0	0.00	44.65	3	16,730	0.02%
2019/03/06	10	44.95	0	0.00	44.95	10	16,792	0.06%
2019/03/05	0	0.00	2	44.80	44.60	-2	17,051	-0.01%
2019/03/04	4.5	44.50	0	0.00	44.90	4.5	17,057	0.03%
2019/02/27	4	45.35	0	0.00	45.30	4	16,897	0.02%
2019/02/26	0.1	45.55	0	0.00	45.50	0.1	16,689	0.00%
2019/02/25	1	45.45	0	0.00	45.55	1	16,530	0.01%
2019/02/22	2	45.20	0	0.00	45.40	2	16,537	0.01%
2019/02/21	3	45.12	4	45.20	45.40	-1	16,449	-0.01%
2019/02/20	0	0.00	5	45.09	45.15	-5	16,347	-0.03%
2019/02/19	0.1	44.65	1	44.65	44.60	-0.9	16,200	-0.01%
2019/02/15	1	44.40	2	44.48	44.20	-1	15,981	-0.01%
2019/02/14	1	44.60	1	44.45	44.55	0	15,903	0.00%
2019/02/13	0	0.00	2.2	44.12	44.30	-2.2	15,657	-0.01%
2019/02/11	2	43.65	4	43.90	43.55	-2	15,524	-0.01%
2019/01/30	9	43.64	0	0.00	43.60	9	15,374	0.06%
2019/01/29	3	43.77	1	43.90	43.90	2	15,060	0.01%
2019/01/28	81	43.55	0	0.00	43.80	81	14,887	0.54%
2019/01/25	3	43.53	0	0.00	43.50	3	14,644	0.02%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	8	43.79	0	0.00	43.75	8	14,456	0.06%
2019/01/22	16	44.08	1	44.20	44.20	15	14,399	0.10%
2019/01/21	3	43.78	1	43.85	43.80	2	14,376	0.01%
2019/01/18	1	43.40	0	0.00	43.50	1	14,615	0.01%
2019/01/17	0	0.00	2	43.93	43.80	-2	14,497	-0.01%
2019/01/16	7	43.44	0	0.00	43.60	7	14,322	0.05%
2019/01/15	7	43.93	0	0.00	43.75	7	14,030	0.05%
2019/01/14	8	44.51	2	44.40	44.40	6	13,493	0.04%
2019/01/11	20	45.90	20	45.85	45.55	0	13,412	0.00%
2019/01/10	2.6	45.87	1	45.90	45.85	1.6	13,374	0.01%
2019/01/09	0.1	46.00	3	45.92	45.95	-3	13,385	-0.02%
2019/01/08	1	45.25	0	0.00	45.15	1	13,203	0.01%
2019/01/07	44.3	45.20	0	0.00	45.20	44.3	13,425	0.33%
2019/01/04	2	44.55	0	0.00	44.55	2	13,467	0.01%
2019/01/03	2	45.55	0	0.00	45.15	2	13,852	0.01%
2019/01/02	1	46.10	0	0.00	45.90	1	13,837	0.01%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	4	46.43	0	0.00	46.50	4	14,365	0.03%
2018/12/12	3	47.50	1	47.35	47.50	2	14,310	0.01%
2018/12/11	10	47.75	22	47.64	47.60	-12	13,953	-0.09%
2018/12/10	1	47.55	2	47.70	47.60	-1	13,959	-0.01%
2018/12/07	3	48.05	0	0.00	48.15	3	13,964	0.02%
2018/12/06	1	48.20	0	0.00	48.25	1	14,017	0.01%
2018/12/05	7	48.39	0	0.00	48.40	7	14,099	0.05%
2018/12/04	5	48.65	0	0.00	48.95	5	14,067	0.04%
2018/12/03	52	49.19	0	0.00	49.10	52	13,952	0.37%
2018/11/30	1	48.90	0	0.00	48.55	1	13,946	0.01%
2018/11/29	5	48.65	0	0.00	48.55	5	13,686	0.04%
2018/11/28	1	49.00	0	0.00	48.80	1	13,485	0.01%
2018/11/27	8	49.21	0	0.00	49.05	8	13,178	0.06%
2018/11/26	15	49.54	1	49.45	49.55	14	13,145	0.11%
2018/11/23	6	49.96	4	50.00	49.95	2	12,886	0.02%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/20	0	0.00	12	50.70	50.20	-12	12,820	-0.09%
2018/11/15	0	0.00	1	50.80	50.80	-1	12,870	-0.01%
2018/11/13	1	50.00	0	0.00	50.20	1	13,066	0.01%
2018/11/09	0	0.00	6	50.72	51.00	-6	13,173	-0.05%
2018/11/08	0	0.00	2	50.90	50.90	-2	13,006	-0.02%
2018/11/07	2	50.00	2	50.10	50.10	0	12,859	0.00%
2018/11/05	3	49.10	0	0.00	49.60	3	12,791	0.02%
2018/10/31	2	48.60	3	49.00	49.00	-1	12,645	-0.01%
2018/10/29	6	47.09	1	47.60	47.50	5	12,456	0.04%
2018/10/26	1	47.50	0	0.00	47.40	1	12,309	0.01%
2018/10/25	2	48.70	1.2	48.65	48.70	0.8	11,924	0.01%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/22	0	50.30	0	0.00	50.30	0	11,644	0.00%
2018/10/19	0	50.20	1	50.30	50.30	-1	11,770	-0.01%
2018/10/17	3	50.00	0	0.00	50.00	3	11,627	0.03%
2018/10/15	1	49.80	0	0.00	50.00	1	11,464	0.01%
2018/10/11	11	50.39	0	0.00	50.10	11	11,086	0.10%
2018/10/09	0.1	52.20	11	52.35	52.40	-11	10,544	-0.10%
2018/10/08	2	51.70	0	0.00	51.90	2	10,391	0.02%
2018/10/04	5	51.72	0	0.00	51.70	5	10,304	0.05%
2018/10/03	5	52.16	0	0.00	52.20	5	10,291	0.05%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	0	0.00	1	52.50	52.50	-1	10,506	-0.01%
2018/09/27	0	52.80	0	0.00	52.80	0	10,592	0.00%
2018/09/26	0	0.00	2	53.00	53.00	-2	10,649	-0.02%
2018/09/25	0	0.00	3.5	52.87	52.80	-3.5	10,913	-0.03%
2018/09/21	0	0.00	2	52.70	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	3	52.10	52.20	-3	10,889	-0.03%
2018/09/19	0	0.00	6	51.40	51.40	-6	10,842	-0.06%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	8.1	50.36	0	0.00	50.50	8.1	12,101	0.07%
2018/09/10	4	50.83	0	0.00	50.90	4	12,298	0.03%
2018/09/07	0.1	51.30	30	51.00	51.20	-30	12,596	-0.24%
2018/09/06	2	51.50	0	0.00	51.50	2	12,810	0.02%
2018/09/05	2.1	51.80	0	0.00	51.80	2.1	12,909	0.02%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/20	4.1	51.40	0	0.00	51.30	4.1	14,242	0.03%
2018/08/16	0	0.00	1	51.60	51.50	-1	14,206	-0.01%
2018/08/15	0	0.00	20	51.80	51.90	-20	14,205	-0.14%
2018/08/13	4	52.08	0	0.00	52.00	4	14,288	0.03%
2018/08/10	51	53.10	0	0.00	53.00	51	14,353	0.36%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	0	0.00	1	53.00	52.50	-1	14,831	-0.01%
2018/08/06	0.1	52.80	1	52.80	53.00	-0.9	14,992	-0.01%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	1	52.50	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	6	52.60	52.70	-6	15,740	-0.04%
2018/07/30	0.1	52.20	8.6	52.29	52.20	-8.5	15,752	-0.05%
2018/07/26	1	51.80	0	0.00	52.10	1	15,861	0.01%
2018/07/24	2	51.90	0	0.00	52.10	2	15,828	0.01%
2018/07/23	1	52.40	0	0.00	52.30	1	15,984	0.01%
2018/07/18	0	0.00	4	52.60	52.70	-4	16,494	-0.02%
2018/07/16	3	51.90	0	0.00	52.00	3	16,561	0.02%
2018/07/12	0	0.00	2	51.80	52.10	-2	16,800	-0.01%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/06	2	50.80	0	0.00	51.00	2	16,592	0.01%
2018/07/05	2	51.10	0	0.00	51.40	2	16,507	0.01%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	7	52.17	0	0.00	52.10	7	16,535	0.04%
2018/06/29	0	0.00	1	53.90	53.80	-1	16,159	-0.01%
2018/06/28	5	52.90	0	0.00	53.00	5	15,945	0.03%
2018/06/26	1	53.30	0	0.00	53.00	1	15,760	0.01%
2018/06/25	7	55.80	0	0.00	55.60	7	15,534	0.05%
2018/06/22	0	0.00	0	55.90	56.00	0	15,240	0.00%
2018/06/21	0	0.00	6	56.00	55.90	-6	15,020	-0.04%
2018/06/20	3	54.80	18	55.59	55.50	-15	14,998	-0.10%
2018/06/15	5	54.60	0	55.00	55.30	5	14,466	0.03%
2018/06/14	4	55.00	0	0.00	54.50	4	14,169	0.03%
2018/06/13	0	0.00	68	55.52	55.50	-68	13,920	-0.49%
2018/06/11	0	0.00	0	55.20	55.40	0	13,851	0.00%
2018/06/08	0	0.00	4	55.10	55.00	-4	13,857	-0.03%
2018/06/07	0	0.00	100	55.05	55.00	-100	13,947	-0.72%
2018/06/06	0	0.00	12	54.88	54.90	-12	14,092	-0.09%
2018/06/05	0	0.00	2	54.20	54.30	-2	14,065	-0.01%
2018/06/04	0	0.00	0.1	53.80	54.00	-0.1	14,053	0.00%
2018/05/30	12	53.35	0	0.00	52.90	12	13,666	0.09%
2018/05/28	10	53.80	0	0.00	54.10	10	13,620	0.07%
2018/05/23	0	0.00	5	55.00	54.00	-5	13,761	-0.04%
2018/05/22	0.4	54.50	2	54.90	54.70	-1.6	13,826	-0.01%
2018/05/21	2	54.80	0	0.00	55.00	2	14,054	0.01%
2018/05/16	0	0.00	10	54.60	54.90	-10	14,261	-0.07%
2018/05/15	10	54.20	1	54.30	54.00	9	14,402	0.06%
2018/05/14	0	0.00	3	54.73	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	103	54.60	54.60	-103	14,736	-0.70%	大賣/鉅額交易
2018/05/04	100	52.90	0	0.00	52.80	100	14,309	0.70%
2018/04/30	0	0.00	2.3	53.67	53.50	-2.3	14,691	-0.02%
2018/04/27	5	53.30	3	53.40	53.50	2	14,774	0.01%
2018/04/26	0	0.00	0.3	52.50	52.80	-0.3	14,749	0.00%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/23	1	52.60	0	0.00	52.50	1	14,523	0.01%
2018/04/19	0	0.00	5	52.40	52.90	-5	14,867	-0.03%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/16	1	52.60	0	0.00	52.50	1	15,033	0.01%
2018/04/13	1	52.90	0	0.00	52.80	1	15,106	0.01%
2018/04/11	0	0.00	2	53.70	53.30	-2	15,513	-0.01%
2018/04/10	2	53.40	0	0.00	53.00	2	15,594	0.01%
2018/04/09	0	0.00	1	52.70	53.00	-1	15,704	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/30	1	52.20	0	0.00	51.90	1	16,053	0.01%
2018/03/29	2	51.90	0	0.00	51.80	2	16,036	0.01%
2018/03/26	0.1	52.80	0	0.00	52.80	0.1	16,064	0.00%
2018/03/23	64	52.51	0	0.00	52.20	64	16,204	0.39%
2018/03/21	0	0.00	0.1	53.20	53.40	-0.1	16,072	0.00%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/16	3	53.20	0	0.00	53.40	3	16,593	0.02%
2018/03/15	3	53.60	0	0.00	53.40	3	16,519	0.02%
2018/03/13	1	54.40	2	54.30	53.90	-1	16,660	-0.01%
2018/03/12	1	52.70	66	54.03	54.50	-65	16,673	-0.39%
2018/03/09	62	52.29	0	0.00	52.00	62	16,714	0.37%
2018/03/08	2	52.50	0	0.00	52.40	2	17,459	0.01%
2018/03/05	4	52.85	0	0.00	52.60	4	19,210	0.02%
2018/03/02	0.1	53.30	0	0.00	53.30	0.1	19,274	0.00%
2018/02/27	0	0.00	0	54.40	54.50	0	19,397	0.00%
2018/02/26	0	0.00	15	54.70	54.30	-15	19,415	-0.08%
2018/02/23	0	0.00	2	54.40	54.70	-2	19,762	-0.01%
2018/02/22	0	0.00	0	54.00	54.20	0	20,668	0.00%
2018/02/12	0	0.00	2	53.50	53.00	-2	22,058	-0.01%
2018/02/09	0	0.00	3	52.73	52.80	-3	21,999	-0.01%
2018/02/08	2	53.30	0	0.00	53.30	2	21,798	0.01%
2018/02/07	0	52.50	0	0.00	52.70	0	21,929	0.00%
2018/02/06	5	51.12	3	52.00	50.80	2	21,788	0.01%
2018/02/02	0	0.00	40	54.50	54.70	-40	21,222	-0.19%
2018/01/29	0	54.90	0	0.00	55.20	0	21,006	0.00%
2018/01/26	2	54.70	0.5	54.70	54.70	1.5	20,866	0.01%
2018/01/25	0	0.00	4	55.85	55.60	-4	20,658	-0.02%
2018/01/24	2	55.20	0	0.00	55.70	2	20,570	0.01%
2018/01/23	0	0.00	4.2	55.51	56.00	-4.2	20,526	-0.02%
2018/01/22	0	0.00	173	55.68	55.60	-173	20,628	-0.84%	大賣/鉅額交易
2018/01/19	0	0.00	5	56.00	56.00	-5	20,908	-0.02%
2018/01/16	0	0.00	11	56.61	56.60	-11	20,659	-0.05%
2018/01/15	0	0.00	7	56.24	56.50	-7	20,518	-0.03%
2018/01/11	0	0.00	1.2	55.34	55.40	-1.2	20,202	-0.01%
2018/01/10	41	56.11	11.2	56.37	55.60	29.8	20,285	0.15%
2018/01/09	2	55.55	0.4	55.50	55.80	1.6	20,010	0.01%
2018/01/08	70	55.60	0	0.00	55.70	70	20,036	0.35%
2018/01/05	60	55.50	0	55.40	55.70	60	19,793	0.30%
2018/01/04	40	55.30	1	55.20	55.40	39	19,585	0.20%
2018/01/03	1	55.20	14	54.91	55.20	-13	19,635	-0.07%
2018/01/02	0	0.00	6	54.12	54.20	-6	19,235	-0.03%