國泰金 (2882)-群益金鼎-台中券商分點個股進出

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
48.55
漲跌
▼0.70
漲幅
-1.42%
成交量
19,371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－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/04/25	2.3	48.55	1	48.40	48.55	1.3	22,428	0.01%
2024/04/24	1	49.05	21.2	49.23	49.25	-20.2	22,385	-0.09%
2024/04/23	1.1	48.90	12.1	48.72	48.75	-11	22,603	-0.05%
2024/04/22	0	0.00	8.3	48.39	48.40	-8.3	22,828	-0.04%
2024/04/19	2.4	47.49	7.5	47.29	47.45	-5.1	22,753	-0.02%
2024/04/18	7	47.71	2	48.65	48.45	5	22,431	0.02%
2024/04/17	6	47.90	1.2	47.97	47.90	4.8	22,340	0.02%
2024/04/16	6	47.96	6	48.17	47.85	0	22,176	0.00%
2024/04/15	0.1	48.91	2	48.58	48.95	-1.9	21,808	-0.01%
2024/04/12	9.2	49.11	5	49.22	49.05	4.2	21,657	0.02%
2024/04/11	7	49.61	8	49.90	49.70	-1	21,353	0.00%
2024/04/10	15.1	48.86	1	48.80	48.75	14.1	20,845	0.07%
2024/04/09	0	0.00	9	48.95	49.45	-9	20,642	-0.04%
2024/04/08	2.2	48.01	0.8	48.20	48.35	1.4	20,144	0.01%
2024/04/03	0.2	48.28	0	0.00	48.05	0.2	20,142	0.00%
2024/04/02	0.2	48.75	0	0.00	48.95	0.2	20,059	0.00%
2024/04/01	4	48.98	2.3	49.07	48.95	1.7	20,092	0.01%
2024/03/29	0	0.00	20	48.50	48.65	-20	19,929	-0.10%
2024/03/28	5	48.20	1	48.20	48.25	4	19,806	0.02%
2024/03/27	1	48.15	4	48.25	48.20	-3	19,792	-0.02%
2024/03/26	0	0.00	1	48.20	48.35	-1	19,800	-0.01%
2024/03/25	1	48.15	1	48.10	48.10	0	19,822	0.00%
2024/03/22	13	48.95	2	48.35	48.55	11	19,755	0.06%
2024/03/21	0	0.00	6.1	48.31	48.55	-6.1	19,329	-0.03%
2024/03/20	0.7	47.50	22	47.55	47.50	-21.3	19,083	-0.11%
2024/03/19	2	47.28	1	47.70	47.75	1	19,384	0.01%
2024/03/18	7	47.54	3.7	47.41	47.55	3.3	19,301	0.02%
2024/03/15	11.6	47.72	5	47.93	47.65	6.6	19,158	0.03%
2024/03/14	2	48.15	14	47.97	48.30	-12	18,269	-0.07%
2024/03/13	0.4	46.67	2	46.63	46.80	-1.6	17,370	-0.01%
2024/03/12	4	46.20	3.2	46.38	46.50	0.8	17,141	0.00%
2024/03/11	4	46.04	15	46.11	46.05	-11	16,726	-0.07%
2024/03/08	3.1	45.15	60.1	45.22	45.30	-57	16,215	-0.35%
2024/03/07	27	44.80	27.4	44.74	44.85	-0.4	15,741	0.00%
2024/03/06	1.6	44.82	0.7	44.60	44.55	0.9	15,652	0.01%
2024/03/05	0	0.00	2	44.80	44.65	-2	15,917	-0.01%
2024/03/04	0	0.00	0.2	44.70	44.65	-0.2	15,905	0.00%
2024/03/01	0.1	44.85	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	1	44.30	6.4	44.56	45.05	-5.4	15,994	-0.03%
2024/02/27	6.2	44.34	5	44.70	44.30	1.2	15,657	0.01%
2024/02/26	18.2	44.37	122	44.45	44.30	-103.8	15,576	-0.67%	大賣/鉅額交易
2024/02/23	129.1	44.65	0	0.00	44.45	129.1	15,466	0.83%	大買/鉅額交易
2024/02/22	25	44.73	40	44.87	44.90	-15	15,679	-0.10%
2024/02/21	94	44.82	76	44.79	44.75	18	15,691	0.11%
2024/02/20	20.1	44.85	16	45.08	45.10	4.1	15,713	0.03%
2024/02/19	5.1	44.90	16	44.96	45.00	-10.9	15,792	-0.07%
2024/02/16	1	44.35	7	44.38	44.55	-6	15,816	-0.04%
2024/02/15	3	44.20	23	44.11	44.05	-20	15,933	-0.13%
2024/02/05	84.4	43.84	75	43.97	43.90	9.4	15,847	0.06%
2024/02/02	53	44.14	67	44.14	44.10	-14	15,646	-0.09%
2024/02/01	5	44.30	62.2	44.40	44.45	-57.2	15,568	-0.37%
2024/01/31	0	44.00	143.2	44.02	44.15	-143.2	15,471	-0.93%	大賣/鉅額交易
2024/01/30	100.1	44.05	0	0.00	43.90	100.1	15,388	0.65%
2024/01/29	82	44.35	25	44.43	44.40	57	15,324	0.37%
2024/01/26	55	44.36	1	44.40	44.50	54	15,340	0.35%
2024/01/25	5	44.15	12	44.30	44.35	-7	15,366	-0.05%
2024/01/24	21	44.12	0	0.00	44.20	21	15,325	0.14%
2024/01/23	0	0.00	1	44.20	44.20	-1	15,272	-0.01%
2024/01/22	1	43.85	2.1	43.96	43.85	-1.1	15,315	-0.01%
2024/01/19	1	43.60	36	43.49	43.80	-35	15,261	-0.23%
2024/01/18	41	43.25	17	43.36	43.30	24	15,132	0.16%
2024/01/17	5.2	43.60	0	0.00	43.30	5.2	14,958	0.03%
2024/01/16	52.3	44.16	112	43.95	44.00	-59.7	14,499	-0.41%	大賣/
2024/01/15	46	44.50	6	44.80	44.45	40	14,262	0.28%
2024/01/12	14	44.52	0	0.00	44.50	14	14,417	0.10%
2024/01/11	12.9	44.59	12	44.67	44.60	0.9	14,442	0.01%
2024/01/09	6	44.80	0	0.00	44.75	6	14,551	0.04%
2024/01/08	27	45.12	3	45.27	45.10	24	14,471	0.17%
2024/01/05	1	44.75	1	44.85	44.85	0	14,492	0.00%
2024/01/04	39	44.78	1	44.85	44.70	38	14,633	0.26%
2024/01/03	6.1	44.93	2	44.95	44.95	4.1	14,958	0.03%
2024/01/02	11	45.54	1	45.40	45.50	10	14,818	0.07%
2023/12/29	0.1	45.60	2	45.65	45.75	-1.9	14,897	-0.01%
2023/12/28	3.2	45.61	4.7	45.51	45.80	-1.5	15,058	-0.01%
2023/12/27	10	45.48	3	45.42	45.45	7	15,076	0.05%
2023/12/26	4	45.15	1	45.10	45.20	3	15,031	0.02%
2023/12/25	0	0.00	15	44.89	44.85	-15	15,071	-0.10%
2023/12/22	4	44.63	0	0.00	44.65	4	15,129	0.03%
2023/12/21	1	44.65	85	44.72	44.70	-84	15,143	-0.55%
2023/12/20	92	44.86	5	45.10	44.85	87	15,167	0.57%
2023/12/19	134.1	45.12	240	44.89	44.90	-105.9	15,132	-0.70%	大買/大賣/鉅額交易
2023/12/18	60	45.43	75	45.52	45.50	-15	15,242	-0.10%
2023/12/15	117.5	45.72	8	45.96	45.85	109.5	15,385	0.71%	大買/鉅額交易
2023/12/14	54	45.70	220	45.57	45.90	-166	15,090	-1.10%	大賣/鉅額交易
2023/12/13	28	44.65	0	0.00	44.70	28	14,626	0.19%
2023/12/12	43.1	44.71	6	44.74	44.75	37.1	14,668	0.25%
2023/12/11	29	44.81	0	0.00	44.85	29	14,610	0.20%
2023/12/08	119	44.90	0	0.00	44.85	119	14,513	0.82%	大買/鉅額交易
2023/12/07	158.3	45.16	441.1	44.91	45.00	-282.8	14,380	-1.97%	大買/大賣/鉅額交易
2023/12/06	163	45.49	62	45.75	45.45	101	14,160	0.71%	大買/鉅額交易
2023/12/05	136	45.57	0	0.00	45.55	136	14,051	0.97%	大買/鉅額交易
2023/12/04	45	46.10	6	46.33	46.25	39	13,799	0.28%
2023/12/01	33	45.97	5	46.20	46.05	28	13,838	0.20%
2023/11/30	13	46.10	104	46.04	46.50	-91	13,738	-0.66%	大賣/
2023/11/29	28	45.79	12	46.06	45.75	16	13,300	0.12%
2023/11/28	93	45.70	80	45.93	46.00	13	13,420	0.10%
2023/11/27	69.2	45.78	1	46.60	45.75	68.2	13,497	0.51%
2023/11/22	2	46.18	1	46.15	46.30	1	13,527	0.01%
2023/11/21	21	46.10	17	46.15	46.15	4	13,506	0.03%
2023/11/20	0	0.00	21	45.60	45.70	-21	13,372	-0.16%
2023/11/17	4	45.55	38	45.78	45.80	-34	13,436	-0.25%
2023/11/16	56.5	45.55	35	45.69	45.65	21.5	13,339	0.16%
2023/11/15	112	45.55	79	45.65	45.75	33	13,178	0.25%	大買/
2023/11/14	0	0.00	2	45.65	45.45	-2	12,979	-0.02%
2023/11/13	0	0.00	38	45.41	45.25	-38	12,936	-0.29%
2023/11/10	24	44.92	0	0.00	44.95	24	12,999	0.18%
2023/11/09	11	45.05	0.1	45.05	45.15	10.9	13,107	0.08%
2023/11/08	0	0.00	1	45.10	45.05	-1	13,393	-0.01%
2023/11/06	0	0.00	4	45.44	45.35	-4	13,650	-0.03%
2023/11/03	0	0.00	1	45.00	45.35	-1	13,730	-0.01%
2023/11/02	3	44.67	1	44.80	44.85	2	13,962	0.01%
2023/10/31	2	44.00	2	43.98	43.90	0	14,171	0.00%
2023/10/30	2.1	43.78	1	43.85	43.95	1.1	14,634	0.01%
2023/10/27	1	44.20	0	0.00	44.20	1	15,080	0.01%
2023/10/26	4	43.78	3	43.90	43.85	1	15,462	0.01%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	11	44.08	0	0.00	44.15	11	15,975	0.07%
2023/10/23	9	44.13	2	44.00	44.10	7	16,353	0.04%
2023/10/20	9	44.29	2	44.63	44.70	7	16,283	0.04%
2023/10/19	0	0.00	1	45.25	45.10	-1	16,017	-0.01%
2023/10/17	0.7	45.20	0	0.00	45.25	0.7	15,862	0.00%
2023/10/16	0	0.00	0	45.35	45.50	0	16,036	0.00%
2023/10/13	3.3	45.50	1	45.60	45.30	2.3	16,348	0.01%
2023/10/12	1	45.55	0	0.00	46.15	1	16,565	0.01%
2023/10/11	4.2	45.68	8.5	45.59	45.95	-4.3	16,466	-0.03%
2023/10/06	0	0.00	1	44.40	44.55	-1	16,194	-0.01%
2023/10/05	1	44.10	0	0.00	44.05	1	16,381	0.01%
2023/10/04	2.1	43.51	0	0.00	43.55	2.1	16,486	0.01%
2023/10/03	0	0.00	2	44.15	44.00	-2	16,314	-0.01%
2023/10/02	3	44.62	0	0.00	44.50	3	16,316	0.02%
2023/09/28	0.3	44.80	10	44.70	44.55	-9.7	16,601	-0.06%
2023/09/27	0	0.00	9.2	44.45	44.60	-9.2	16,568	-0.06%
2023/09/26	7.1	44.50	0	0.00	44.45	7.1	16,547	0.04%
2023/09/25	1	44.65	0	0.00	44.85	1	16,456	0.01%
2023/09/22	4	44.83	0	0.00	44.70	4	16,512	0.02%
2023/09/21	11.4	44.99	0	0.00	44.90	11.4	16,526	0.07%
2023/09/20	4.2	45.89	2	46.25	45.70	2.2	16,348	0.01%
2023/09/19	0	0.00	0.1	46.43	46.35	-0.1	16,310	0.00%
2023/09/18	9	46.40	0	0.00	46.40	9	16,393	0.05%
2023/09/15	2	46.65	0	46.90	46.65	2	16,421	0.01%
2023/09/14	0	0.00	5	46.76	46.90	-5	16,289	-0.03%
2023/09/13	1	46.60	2	46.60	46.75	-1	16,345	-0.01%
2023/09/12	0	0.00	2	46.60	46.65	-2	16,622	-0.01%
2023/09/11	0	0.00	9	46.29	46.55	-9	16,620	-0.05%
2023/09/08	0	0.00	17	46.11	46.30	-17	16,744	-0.10%
2023/09/07	4	45.66	0.1	45.70	45.70	3.9	17,001	0.02%
2023/09/06	1	46.05	0	0.00	45.80	1	17,246	0.01%
2023/09/05	2	46.55	0	0.00	46.45	2	17,354	0.01%
2023/09/04	1	46.55	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	0.00	2.1	46.50	46.60	-2.1	18,058	-0.01%
2023/08/30	1.3	45.91	0	0.00	46.10	1.3	18,138	0.01%
2023/08/29	1	45.60	1	45.90	46.05	0	18,240	0.00%
2023/08/28	2	45.20	7	44.98	45.40	-5	18,361	-0.03%
2023/08/25	7.2	44.26	17	44.63	44.50	-9.8	19,481	-0.05%
2023/08/24	17.1	44.47	1	44.40	44.65	16.1	19,716	0.08%
2023/08/23	15	44.64	0	0.00	44.70	15	20,015	0.07%
2023/08/18	1.1	45.24	0	0.00	45.20	1.1	20,446	0.01%
2023/08/17	9	44.70	2	44.93	45.30	7	20,594	0.03%
2023/08/16	5.1	45.05	2	45.10	45.10	3.1	20,645	0.02%
2023/08/15	4	45.31	18	45.43	45.40	-14	21,046	-0.07%
2023/08/14	27	45.25	8	45.32	45.40	19	21,344	0.09%
2023/08/10	2.1	46.50	39.2	46.52	46.60	-37.1	21,437	-0.17%
2023/08/09	22	46.46	3	46.58	46.45	19	21,514	0.09%
2023/08/08	3	46.88	1	46.90	47.05	2	21,727	0.01%
2023/08/07	0	0.00	1	46.55	46.45	-1	21,777	0.00%
2023/08/04	0	0.00	2.1	46.44	46.30	-2.1	21,795	-0.01%
2023/08/02	106	46.29	98	46.39	46.20	8	21,721	0.04%	大買/
2023/08/01	0	0.00	66.1	46.22	47.25	-66.1	21,359	-0.31%
2023/07/31	82.1	45.78	4	45.96	45.75	78.1	20,808	0.38%
2023/07/28	3	45.55	0	0.00	45.75	3	20,486	0.01%
2023/07/27	0.1	45.90	27.3	45.88	46.00	-27.2	20,452	-0.13%
2023/07/26	1.4	45.22	50.3	45.10	45.35	-48.9	20,136	-0.24%
2023/07/25	30	44.50	126	44.42	44.55	-96	19,903	-0.48%	大賣/
2023/07/24	172.2	44.12	30	44.15	44.20	142.2	19,925	0.71%	大買/鉅額交易
2023/07/21	11	44.43	15	44.48	44.40	-4	20,007	-0.02%
2023/07/20	2	44.65	5	44.81	44.75	-3	20,025	-0.01%
2023/07/19	33	44.43	31	44.43	44.50	2	19,914	0.01%
2023/07/18	11	45.11	2.5	44.99	45.05	8.5	19,807	0.04%
2023/07/17	22	44.91	13	44.84	45.00	9	19,538	0.05%
2023/07/14	0.1	44.00	12.5	44.04	44.10	-12.4	19,244	-0.06%
2023/07/13	4	43.84	2	44.03	43.60	2	19,219	0.01%
2023/07/12	0	0.00	3	43.92	44.00	-3	19,104	-0.02%
2023/07/11	1	43.65	4.5	43.64	43.60	-3.5	19,068	-0.02%
2023/07/10	2	42.90	0	0.00	42.65	2	19,014	0.01%
2023/07/07	2.2	42.11	1	42.10	42.25	1.2	18,995	0.01%
2023/07/06	8.1	42.71	26	42.65	42.50	-17.9	18,948	-0.09%
2023/07/05	1	43.15	5	43.27	43.20	-4	18,679	-0.02%
2023/07/04	21	43.09	1.5	43.17	43.05	19.5	18,804	0.10%
2023/07/03	1	43.25	0	0.00	43.30	1	18,884	0.01%
2023/06/30	1	43.30	0	0.00	43.15	1	19,065	0.01%
2023/06/29	28	43.47	4	43.75	43.40	24	19,023	0.13%
2023/06/28	2	43.50	0	0.00	43.65	2	18,959	0.01%
2023/06/27	2	44.00	6	44.15	44.15	-4	18,865	-0.02%
2023/06/26	10	44.06	1	44.25	44.05	9	18,810	0.05%
2023/06/21	2	44.30	1	44.45	44.40	1	18,796	0.01%
2023/06/20	1	44.10	30.2	44.24	44.35	-29.2	18,939	-0.15%
2023/06/19	10	43.76	0.4	44.00	43.90	9.7	19,245	0.05%
2023/06/16	25	44.07	3	44.20	43.90	22	19,296	0.11%
2023/06/15	15	44.30	7	44.60	44.35	8	19,510	0.04%
2023/06/14	0	0.00	2	44.63	44.60	-2	19,815	-0.01%
2023/06/13	7	44.08	15	44.30	44.10	-8	20,165	-0.04%
2023/06/12	18	44.30	0	0.00	44.05	18	20,040	0.09%
2023/06/09	16	44.48	0.1	44.60	44.60	15.9	20,220	0.08%
2023/06/08	27	44.52	0	0.00	44.60	27	20,265	0.13%
2023/06/07	3	45.50	8	45.25	45.40	-5	20,307	-0.02%
2023/06/06	8	45.20	29	45.20	45.25	-21	20,210	-0.10%
2023/06/05	10	45.36	14.4	45.43	45.25	-4.4	20,213	-0.02%
2023/06/02	3	44.20	6	44.24	44.45	-3	19,891	-0.02%
2023/06/01	2.7	43.97	0	0.00	44.00	2.7	19,911	0.01%
2023/05/31	2	44.50	0	0.00	44.30	2	19,733	0.01%
2023/05/30	4	44.59	10	44.75	44.50	-6	18,585	-0.03%
2023/05/29	0	0.00	40.1	45.34	44.75	-40.1	18,760	-0.21%
2023/05/26	1	44.15	7	44.11	43.90	-6	18,509	-0.03%
2023/05/25	11.1	44.31	0	0.00	44.05	11.1	18,466	0.06%
2023/05/24	0	0.00	0.1	44.60	44.80	-0.1	18,428	0.00%
2023/05/23	6.2	45.03	3	45.18	44.80	3.2	18,451	0.02%
2023/05/22	20	45.28	9.3	45.22	45.15	10.7	18,615	0.06%
2023/05/19	6	44.97	4	44.99	45.15	2	18,867	0.01%
2023/05/18	6	44.05	12.3	44.25	44.40	-6.3	18,393	-0.03%
2023/05/17	5.3	43.93	29	43.49	43.95	-23.7	18,294	-0.13%
2023/05/16	0	0.00	7	43.49	43.60	-7	18,227	-0.04%
2023/05/12	1	42.95	0	43.00	42.65	1	18,034	0.01%
2023/05/11	1	43.60	3	43.47	43.70	-2	17,729	-0.01%
2023/05/10	10	43.25	0	0.00	43.05	10	17,471	0.06%
2023/05/09	0	0.00	5	43.28	43.50	-5	17,476	-0.03%
2023/05/08	0	0.00	4	42.83	43.05	-4	17,565	-0.02%
2023/05/05	0.1	42.45	0	0.00	42.65	0.1	17,742	0.00%
2023/05/02	2	42.10	0	0.00	42.50	2	19,081	0.01%
2023/04/27	0.1	42.30	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	4.1	42.12	1	42.20	42.35	3.1	19,928	0.02%
2023/04/25	3	42.80	5	42.60	42.60	-2	20,081	-0.01%
2023/04/21	2	42.50	0	0.00	42.70	2	20,326	0.01%
2023/04/20	2	42.80	1	42.60	42.95	1	20,474	0.00%
2023/04/19	1	43.00	0	0.00	42.75	1	21,138	0.00%
2023/04/17	0	43.05	20	43.05	43.20	-20	21,528	-0.09%
2023/04/14	2	43.05	0.2	43.00	43.15	1.8	21,676	0.01%
2023/04/13	0	0.00	2.1	42.61	42.60	-2.1	21,991	-0.01%
2023/04/12	1	42.95	6	42.78	42.95	-5	23,366	-0.02%
2023/04/11	3.1	42.47	1	42.65	42.65	2.1	23,436	0.01%
2023/04/10	0	0.00	11	42.46	42.55	-11	23,472	-0.05%
2023/04/07	0	0.00	10.3	42.21	42.25	-10.3	23,431	-0.04%
2023/04/06	1	41.60	1	41.90	42.00	0	23,302	0.00%
2023/03/31	1	41.80	0	0.00	41.80	1	23,594	0.00%
2023/03/29	0	0.00	2	41.75	41.85	-2	23,677	-0.01%
2023/03/28	1	41.50	0	0.00	41.55	1	23,992	0.00%
2023/03/27	0	41.35	0.2	41.35	41.35	-0.2	24,166	0.00%
2023/03/24	3	41.30	1	41.35	41.30	2	24,527	0.01%
2023/03/23	10.4	41.16	2	41.43	41.55	8.4	24,585	0.03%
2023/03/22	13	41.33	1	41.20	41.35	12	24,551	0.05%
2023/03/21	7.3	40.81	23	40.87	40.75	-15.8	24,426	-0.06%
2023/03/20	66.5	40.39	35	40.26	40.20	31.5	24,598	0.13%
2023/03/17	0	0.00	14.2	41.14	41.00	-14.2	24,387	-0.06%
2023/03/16	12.2	40.62	3	40.72	40.50	9.2	24,373	0.04%
2023/03/15	6	41.77	10	41.85	41.50	-4	24,276	-0.02%
2023/03/14	12.4	41.64	6	41.58	41.55	6.4	24,661	0.03%
2023/03/13	10.3	42.17	3	42.30	42.30	7.3	24,935	0.03%
2023/03/10	18.1	42.75	30	42.65	42.70	-11.9	25,078	-0.05%
2023/03/09	4	43.63	0	0.00	43.65	4	25,129	0.02%
2023/03/07	1	43.70	4	43.71	43.75	-3	26,525	-0.01%
2023/03/06	0	0.00	4	43.50	43.60	-4	26,702	-0.01%
2023/03/03	0	0.00	0.9	43.00	42.90	-0.9	26,792	0.00%
2023/03/01	2.1	42.83	0	0.00	42.75	2.1	27,137	0.01%
2023/02/24	5	43.36	6	43.38	43.45	-1	26,962	0.00%
2023/02/23	19	43.26	0	0.00	43.30	19	26,909	0.07%
2023/02/22	1.2	43.34	8	43.22	43.35	-6.8	26,842	-0.03%
2023/02/21	3	43.77	2	43.75	43.85	1	26,799	0.00%
2023/02/20	7	44.19	37	44.38	44.45	-30	26,879	-0.11%
2023/02/17	1	43.90	28	43.89	44.00	-27	26,840	-0.10%
2023/02/16	6	42.98	3	43.05	43.05	3	26,950	0.01%
2023/02/15	0	42.95	3	42.90	42.95	-3	27,722	-0.01%
2023/02/14	6	43.40	18.3	43.45	43.60	-12.3	27,665	-0.04%
2023/02/13	1	42.35	1.1	42.84	42.90	-0.1	27,674	0.00%
2023/02/10	5	42.60	1	42.70	42.65	4	27,777	0.01%
2023/02/09	10	42.60	0	0.00	42.60	10	27,815	0.04%
2023/02/08	1	42.85	1	42.80	42.85	0	27,871	0.00%
2023/02/06	5	42.91	0	0.00	42.65	5	28,020	0.02%
2023/02/03	11.4	43.53	0	0.00	43.30	11.4	27,859	0.04%
2023/02/02	1.2	43.70	31.9	43.98	44.05	-30.7	27,739	-0.11%
2023/02/01	0	0.00	9	42.87	43.00	-9	27,346	-0.03%
2023/01/31	3	42.57	3	42.68	42.55	0	27,273	0.00%
2023/01/30	0	0.00	22	42.64	42.70	-22	27,171	-0.08%
2023/01/17	2.1	41.95	10.1	41.97	42.00	-8	26,752	-0.03%
2023/01/16	1	41.90	0	0.00	41.75	1	26,590	0.00%
2023/01/13	1	41.90	11	42.06	41.80	-10	27,003	-0.04%
2023/01/12	0.3	41.80	18	41.70	41.70	-17.8	27,100	-0.07%
2023/01/11	4	41.50	4	41.54	41.40	0	27,226	0.00%
2023/01/10	2	41.50	7.2	41.65	41.70	-5.1	27,398	-0.02%
2023/01/09	2	42.00	42	41.81	42.00	-40	27,590	-0.14%
2023/01/06	0.3	40.70	4	40.44	40.75	-3.8	27,378	-0.01%
2023/01/05	0	0.00	9.3	40.19	40.25	-9.3	28,347	-0.03%
2023/01/04	5	39.97	2	40.00	39.95	3	28,290	0.01%
2023/01/03	6	39.91	28	39.93	39.95	-22	28,532	-0.08%
2022/12/30	12.7	40.09	52.9	39.97	40.00	-40.2	28,201	-0.14%
2022/12/29	9	40.36	1	40.10	40.10	8	26,812	0.03%
2022/12/28	0	0.00	2	41.05	40.65	-2	27,146	-0.01%
2022/12/27	4	41.20	1	41.00	41.15	3	27,356	0.01%
2022/12/26	1	41.00	0	0.00	41.00	1	27,657	0.00%
2022/12/23	0.2	40.88	16	40.98	41.15	-15.8	28,154	-0.06%
2022/12/22	4	39.99	8	40.12	40.40	-4	28,137	-0.01%
2022/12/21	10	39.98	0	0.00	40.00	10	28,540	0.04%
2022/12/20	9	40.03	1	40.20	40.15	8	28,645	0.03%
2022/12/19	0	0.00	11	40.30	40.15	-11	28,562	-0.04%
2022/12/16	5.1	40.34	0.3	40.35	40.20	4.8	28,483	0.02%
2022/12/15	25	40.57	5	40.50	40.60	20	28,536	0.07%
2022/12/13	1	40.90	12	41.03	40.95	-11	28,389	-0.04%
2022/12/12	7.3	40.38	3.1	40.58	41.00	4.2	28,282	0.01%
2022/12/09	23	40.87	1	41.25	41.10	22	28,268	0.08%
2022/12/08	18.1	40.90	2	41.13	40.75	16.1	28,141	0.06%
2022/12/07	29	41.44	2	41.73	41.40	27	28,225	0.10%
2022/12/06	32	41.67	3	41.77	41.40	29	28,216	0.10%
2022/12/05	17	42.95	2	42.85	42.85	15	27,965	0.05%
2022/12/02	8.1	43.94	2	43.93	44.00	6.1	27,585	0.02%
2022/12/01	12	43.97	15.4	44.17	44.15	-3.4	27,673	-0.01%
2022/11/30	36	43.53	6	43.88	43.55	30	27,240	0.11%
2022/11/29	10	42.12	18.3	42.71	43.45	-8.3	26,436	-0.03%
2022/11/28	5	42.07	10	42.22	42.00	-5	26,038	-0.02%
2022/11/25	0.3	42.75	2	42.78	42.55	-1.7	26,098	-0.01%
2022/11/23	4	42.40	7	42.47	42.75	-3	26,779	-0.01%
2022/11/22	9.2	41.65	24	41.80	42.20	-14.8	26,833	-0.06%
2022/11/21	3.1	41.98	5	41.99	42.10	-1.9	26,610	-0.01%
2022/11/18	23	41.76	7	41.80	41.90	16	26,485	0.06%
2022/11/17	6	41.19	1	41.20	41.55	5	26,412	0.02%
2022/11/16	13	41.93	0.1	42.00	41.70	12.9	26,379	0.05%
2022/11/15	1	42.15	9	42.13	42.40	-8	26,222	-0.03%
2022/11/14	10.1	41.92	12	42.07	41.75	-1.9	25,892	-0.01%
2022/11/11	16	41.63	26.3	41.60	41.90	-10.3	25,414	-0.04%
2022/11/10	12	39.73	9	39.61	39.65	3	24,727	0.01%
2022/11/09	6	39.95	13.1	40.00	40.15	-7.1	24,595	-0.03%
2022/11/08	4	39.69	3	39.75	39.70	1	24,398	0.00%
2022/11/07	11	39.40	0	39.30	39.55	11	24,294	0.05%
2022/11/04	1	38.90	1	38.90	38.95	0	24,403	0.00%
2022/11/03	2	38.08	3	38.53	38.85	-1	24,406	0.00%
2022/11/02	1	38.35	0	0.00	38.50	1	24,309	0.00%
2022/11/01	2.1	37.98	21	38.15	38.10	-18.9	24,291	-0.08%
2022/10/31	1.4	38.09	0	0.00	37.80	1.4	24,394	0.01%
2022/10/28	16	38.32	0	0.00	38.25	16	24,292	0.07%
2022/10/27	3	38.90	5	38.73	38.50	-2	24,119	-0.01%
2022/10/26	1	38.60	7.8	38.64	38.50	-6.8	24,305	-0.03%
2022/10/25	1	37.40	6	37.42	37.50	-5	24,108	-0.02%
2022/10/24	4	37.01	3	37.05	37.00	1	24,068	0.00%
2022/10/21	15.2	36.63	1	36.75	36.55	14.2	24,012	0.06%
2022/10/20	3	37.38	1	37.55	37.85	2	23,418	0.01%
2022/10/19	1	38.15	0	0.00	38.30	1	23,093	0.00%
2022/10/18	1	38.05	4	38.26	38.15	-3	22,896	-0.01%
2022/10/17	6.1	37.09	4	37.31	37.65	2.1	22,912	0.01%
2022/10/14	4	37.99	1	37.75	37.65	3	22,757	0.01%
2022/10/13	95.3	37.70	4	37.98	37.45	91.3	22,489	0.41%
2022/10/12	9.1	39.59	0	0.00	39.55	9.1	21,438	0.04%
2022/10/11	6	39.69	0	0.00	39.60	6	21,428	0.03%
2022/10/07	1	40.75	0	0.00	40.50	1	21,263	0.00%
2022/10/06	6	40.76	41	40.69	40.80	-35	21,251	-0.16%
2022/10/05	30.1	40.65	8.4	40.75	40.75	21.8	21,353	0.10%
2022/10/04	16	39.23	11	39.22	39.55	5	21,088	0.02%
2022/10/03	11	39.10	11	39.03	39.00	0	20,804	0.00%
2022/09/30	14.4	39.56	0	0.00	39.95	14.4	20,796	0.07%
2022/09/29	6	39.89	11	39.91	40.15	-5	20,805	-0.02%
2022/09/28	22.1	40.01	3	39.90	39.80	19.1	20,810	0.09%
2022/09/27	26	41.01	7	41.09	40.95	19	20,639	0.09%
2022/09/26	16.1	41.51	3	41.38	41.50	13.1	21,366	0.06%
2022/09/23	2	42.00	0	0.00	42.10	2	21,834	0.01%
2022/09/22	9.3	41.71	2	41.40	41.65	7.3	22,219	0.03%
2022/09/21	14	42.66	0	0.00	42.55	14	22,120	0.06%
2022/09/20	3	43.05	3	43.12	43.05	0	22,130	0.00%
2022/09/19	11	42.85	0	0.00	42.75	11	22,164	0.05%
2022/09/16	0	0.00	11	42.72	42.80	-11	22,159	-0.05%
2022/09/15	1	43.25	0	0.00	43.10	1	22,064	0.00%
2022/09/14	15	42.83	52.2	42.90	42.85	-37.2	22,111	-0.17%
2022/09/13	30	43.81	1	43.70	43.65	29	22,175	0.13%
2022/09/12	0	0.00	3	43.90	44.05	-3	22,134	-0.01%
2022/09/08	14.6	43.10	4	43.20	43.15	10.6	22,224	0.05%
2022/09/07	16.3	43.42	2	43.15	43.15	14.3	22,064	0.06%
2022/09/06	3.3	44.31	4	44.46	44.25	-0.7	21,669	0.00%
2022/09/05	4.4	44.02	6	43.98	44.05	-1.6	21,726	-0.01%
2022/09/02	6	44.13	7	44.05	44.05	-1	21,799	0.00%
2022/09/01	6.5	44.16	12	44.31	44.55	-5.5	21,565	-0.03%
2022/08/31	9	44.50	2.8	44.56	44.55	6.3	21,355	0.03%
2022/08/30	30.8	44.56	1	44.50	44.45	29.8	21,176	0.14%
2022/08/29	2.3	45.47	0	0.00	45.60	2.3	20,453	0.01%
2022/08/26	1	46.75	1	46.85	46.75	0	20,276	0.00%
2022/08/25	2.1	46.51	0	0.00	46.55	2.1	20,411	0.01%
2022/08/24	2	46.48	0	0.00	46.35	2	20,674	0.01%
2022/08/23	1	46.50	3	46.45	46.35	-2	21,202	-0.01%
2022/08/22	2	46.98	1	47.10	46.85	1	21,431	0.00%
2022/08/19	0	0.00	1	47.30	47.50	-1	21,698	0.00%
2022/08/18	0	0.00	1	47.20	47.25	-1	22,138	0.00%
2022/08/17	1	47.11	2	47.20	47.45	-1	22,675	0.00%
2022/08/16	1	47.20	0	0.00	47.10	1	22,832	0.00%
2022/08/15	4.1	47.34	1	47.30	47.30	3.1	22,986	0.01%
2022/08/12	1	47.25	1.1	47.02	47.25	-0.1	23,091	0.00%
2022/08/11	14	47.08	10.4	47.03	47.20	3.7	23,318	0.02%
2022/08/10	4.1	46.24	2	46.20	46.40	2.1	23,541	0.01%
2022/08/09	7	46.39	5	46.23	46.10	2	23,832	0.01%
2022/08/08	1	45.80	22	45.73	46.15	-21	24,081	-0.09%
2022/08/05	3	45.65	97	45.69	45.75	-94	24,454	-0.38%
2022/08/04	3	44.80	2	44.95	44.85	1	24,900	0.00%
2022/08/03	2	44.75	3	44.82	44.95	-1	25,328	0.00%
2022/08/02	12.9	44.71	7	44.65	44.85	5.9	25,763	0.02%
2022/08/01	6	45.33	1	45.30	45.45	5	25,797	0.02%
2022/07/29	11.1	45.81	4	45.68	45.50	7.1	25,923	0.03%
2022/07/28	4	45.55	0.3	45.65	45.80	3.8	26,137	0.01%
2022/07/27	3	45.15	5	45.18	45.25	-2	26,025	-0.01%
2022/07/26	0.1	45.55	4	45.48	45.60	-3.9	25,939	-0.02%
2022/07/25	14.1	45.55	4	45.50	45.55	10.1	25,920	0.04%
2022/07/22	21	44.95	2.8	44.91	45.00	18.2	26,096	0.07%
2022/07/21	3.3	44.46	14	44.55	45.05	-10.8	25,997	-0.04%
2022/07/20	3	44.93	10.3	45.17	44.90	-7.3	25,840	-0.03%
2022/07/19	4	44.91	6	44.88	44.95	-2	25,852	-0.01%
2022/07/18	21	45.27	82	44.70	45.20	-61	25,908	-0.24%
2022/07/15	75.4	44.25	8	44.31	44.15	67.4	25,818	0.26%
2022/07/14	10	45.06	2	45.10	45.00	8	25,713	0.03%
2022/07/13	11	45.53	10.5	45.43	45.50	0.5	25,681	0.00%
2022/07/12	7.6	44.05	6	44.02	43.80	1.6	25,547	0.01%
2022/07/11	3.6	45.04	25	45.05	45.05	-21.4	25,405	-0.08%
2022/07/08	18	44.75	6	44.73	44.80	12	25,391	0.05%
2022/07/07	5.3	44.50	5	44.70	45.05	0.3	25,204	0.00%
2022/07/06	12.1	45.29	0	0.00	44.95	12.1	24,767	0.05%
2022/07/05	6	46.65	6	46.93	46.75	0	24,464	0.00%
2022/07/04	42.4	45.53	8	45.38	45.50	34.4	24,130	0.14%
2022/07/01	18.6	50.21	2.3	49.87	49.70	16.3	23,435	0.07%
2022/06/30	7.3	51.50	0	0.00	50.90	7.3	22,938	0.03%
2022/06/29	5	52.60	0	0.00	52.80	5	22,573	0.02%
2022/06/28	0.4	53.80	4	53.75	53.80	-3.6	22,282	-0.02%
2022/06/27	0	0.00	2	54.05	53.50	-2	22,246	-0.01%
2022/06/24	0	0.00	9	53.57	53.40	-9	22,146	-0.04%
2022/06/23	7	53.01	1	52.70	53.00	6	22,070	0.03%
2022/06/22	29	53.48	1	53.50	53.00	28	21,859	0.13%
2022/06/21	0	0.00	11.4	53.92	54.20	-11.4	21,818	-0.05%
2022/06/20	1.2	52.00	0	0.00	51.80	1.2	21,646	0.01%
2022/06/17	5	53.08	1	53.40	53.00	4	21,328	0.02%
2022/06/15	0	0.00	9	53.80	53.60	-9	21,307	-0.04%
2022/06/14	3.1	53.72	2	53.60	53.40	1.1	21,655	0.01%
2022/06/13	0.2	53.50	1	53.60	53.80	-0.8	21,737	0.00%
2022/06/10	0	0.00	6	54.80	54.80	-6	21,637	-0.03%
2022/06/09	0	54.90	0	0.00	54.80	0	21,695	0.00%
2022/06/08	3	54.83	0.3	55.10	54.80	2.7	21,644	0.01%
2022/06/06	0	0.00	1.2	54.30	54.80	-1.2	21,784	-0.01%
2022/06/02	3	54.04	1	54.50	54.50	2	22,417	0.01%
2022/06/01	14	54.77	13	54.92	54.70	1	22,979	0.00%
2022/05/31	3	54.30	4.3	55.13	55.70	-1.3	22,896	-0.01%
2022/05/30	16	53.99	21.4	53.63	54.00	-5.4	22,429	-0.02%
2022/05/27	9	52.73	7	52.57	52.60	2	22,288	0.01%
2022/05/26	3.2	51.90	4	51.88	51.50	-0.8	22,215	0.00%
2022/05/25	15.2	51.22	6	51.35	51.40	9.2	22,592	0.04%
2022/05/24	14	52.18	5	52.16	52.00	9	22,536	0.04%
2022/05/23	5.1	52.23	2	52.35	52.30	3.1	22,330	0.01%
2022/05/20	6	53.20	8	53.04	52.90	-2	22,422	-0.01%
2022/05/19	5.1	52.82	46	52.84	52.70	-40.9	22,386	-0.18%
2022/05/18	18	53.66	15.2	53.97	54.10	2.8	22,267	0.01%
2022/05/17	39.2	52.62	7	53.21	52.60	32.2	22,037	0.15%
2022/05/16	85.6	53.50	121	53.12	53.20	-35.4	21,829	-0.16%	大賣/
2022/05/13	48.2	54.09	3	54.70	54.30	45.2	21,687	0.21%
2022/05/12	30.6	55.24	61.3	55.12	54.10	-30.7	21,631	-0.14%
2022/05/11	61.2	56.81	19	56.48	56.20	42.2	21,071	0.20%
2022/05/10	8	57.89	6	57.83	58.00	2	20,754	0.01%
2022/05/09	16.6	59.10	18	59.29	58.70	-1.4	20,458	-0.01%
2022/05/06	38.2	61.15	75	61.06	61.20	-36.8	20,385	-0.18%
2022/05/05	1	62.90	1	62.70	62.30	0	20,764	0.00%
2022/05/03	2.1	62.38	5	62.16	62.30	-2.9	21,465	-0.01%
2022/04/29	10	62.30	1	62.60	62.50	9	21,850	0.04%
2022/04/28	11.3	61.55	0	0.00	62.10	11.3	22,381	0.05%
2022/04/27	21.5	62.68	1	62.90	62.00	20.5	22,558	0.09%
2022/04/26	0	0.00	100	63.80	64.00	-100	22,855	-0.44%
2022/04/25	20.4	63.00	22	63.49	63.80	-1.6	23,163	-0.01%
2022/04/22	20	63.10	25	63.92	64.20	-5	23,431	-0.02%
2022/04/21	0.3	63.30	6	63.27	63.90	-5.8	24,414	-0.02%
2022/04/20	1	63.00	0	0.00	63.90	1	25,839	0.00%
2022/04/19	0	0.00	5	63.10	62.70	-5	26,378	-0.02%
2022/04/18	44.2	63.14	15	63.08	62.80	29.2	27,777	0.10%
2022/04/15	2.5	64.00	0	0.00	64.00	2.5	27,751	0.01%
2022/04/14	0	0.00	1	65.00	64.70	-1	27,884	0.00%
2022/04/13	2	65.30	1	65.30	65.40	1	27,974	0.00%
2022/04/12	1	64.40	2	64.55	64.90	-1	27,981	0.00%
2022/04/11	12	64.98	37	64.91	64.80	-25	28,013	-0.09%
2022/04/08	2	64.60	0	0.00	65.00	2	28,067	0.01%
2022/04/07	12	65.14	7	65.14	64.80	5	28,116	0.02%
2022/04/06	5	65.00	20	65.20	65.50	-15	28,488	-0.05%
2022/04/01	1	64.70	29.2	64.77	65.00	-28.2	28,650	-0.10%
2022/03/31	1	64.40	18	64.58	64.50	-17	28,580	-0.06%
2022/03/30	7	64.19	22.5	64.25	64.40	-15.5	28,688	-0.05%
2022/03/29	0	0.00	63	63.74	63.80	-63	28,632	-0.22%
2022/03/28	50.5	62.82	138.7	63.45	63.30	-88.2	28,632	-0.31%	大賣/
2022/03/25	64.1	63.63	2	63.55	63.50	62.1	28,679	0.22%
2022/03/24	114	63.79	22	64.28	64.30	92	28,745	0.32%	大買/
2022/03/23	30	64.70	8	64.58	64.80	22	28,715	0.08%
2022/03/22	0	0.00	1	63.60	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	7.1	63.37	63.60	-7.1	28,562	-0.02%
2022/03/18	6	63.37	1	63.70	63.30	5	28,550	0.02%
2022/03/17	6.4	63.15	15.8	62.71	63.10	-9.5	28,392	-0.03%
2022/03/16	15	61.63	18	61.70	62.00	-3	28,028	-0.01%
2022/03/15	1	61.00	0	0.00	61.30	1	27,888	0.00%
2022/03/14	1	61.20	25.2	61.00	61.20	-24.2	27,942	-0.09%
2022/03/11	15	60.27	81	60.42	60.30	-66	28,019	-0.24%
2022/03/10	74.4	59.87	5.2	59.88	60.30	69.2	28,069	0.25%
2022/03/09	11	59.17	22	59.18	59.00	-11	27,951	-0.04%
2022/03/08	76.3	58.32	7	58.19	58.50	69.3	27,980	0.25%
2022/03/07	128.1	59.19	408	59.16	59.40	-279.9	27,493	-1.02%	大買/大賣/鉅額交易
2022/03/04	150.2	61.38	5.2	61.50	61.20	145.1	27,369	0.53%	大買/鉅額交易
2022/03/03	21	62.05	5	62.50	62.10	16	27,473	0.06%
2022/03/02	51.6	61.94	10	61.97	62.00	41.6	28,000	0.15%
2022/03/01	21	61.76	49	62.57	62.60	-28	28,021	-0.10%
2022/02/25	108.4	62.24	64	62.33	62.30	44.4	27,836	0.16%	大買/
2022/02/24	34.4	62.90	31	63.01	63.00	3.4	27,194	0.01%
2022/02/23	10	63.68	39.1	63.86	63.70	-29.1	26,972	-0.11%
2022/02/22	24.2	63.46	6	63.55	63.70	18.2	27,302	0.07%
2022/02/21	6	64.27	3	64.60	64.60	3	27,870	0.01%
2022/02/18	4	64.18	1.2	64.50	64.60	2.8	28,908	0.01%
2022/02/17	4	64.65	2	64.90	64.70	2	28,921	0.01%
2022/02/16	1	64.50	0	0.00	64.80	1	29,058	0.00%
2022/02/15	5.4	64.60	4	64.48	64.30	1.4	29,080	0.00%
2022/02/14	44	63.93	23	64.05	64.20	21	28,997	0.07%
2022/02/11	9.2	65.29	1	65.30	65.60	8.2	28,556	0.03%
2022/02/10	18.4	65.53	0	0.00	65.80	18.4	28,542	0.06%
2022/02/09	1	65.90	2	65.90	66.00	-1	28,438	0.00%
2022/02/08	4	66.30	15	66.15	66.00	-11	28,310	-0.04%
2022/02/07	6.1	64.85	48.2	64.29	65.70	-42	28,037	-0.15%
2022/01/26	11	63.35	102	63.20	63.30	-91	27,436	-0.33%	大賣/
2022/01/25	26.1	62.95	3	62.77	63.00	23.1	27,281	0.08%
2022/01/24	14.1	64.26	103	64.00	64.30	-89	26,533	-0.34%	大賣/
2022/01/21	22.1	64.62	24	64.60	64.40	-1.9	26,308	-0.01%
2022/01/20	30.2	65.83	25.3	65.60	65.80	4.9	25,817	0.02%
2022/01/19	59	66.07	83	66.18	66.10	-24	25,418	-0.09%
2022/01/18	79	66.62	31.4	66.68	66.90	47.6	25,119	0.19%
2022/01/17	127.2	66.94	33.1	66.81	66.50	94.1	24,722	0.38%	大買/
2022/01/14	26.1	67.59	35	67.33	67.70	-8.9	24,258	-0.04%
2022/01/13	28	66.24	98.4	66.50	67.40	-70.4	23,316	-0.30%
2022/01/12	10.4	64.33	20	64.44	64.70	-9.6	21,953	-0.04%
2022/01/11	22.1	63.82	73.2	63.80	64.50	-51.1	21,511	-0.24%
2022/01/10	12	61.99	68	61.91	62.10	-56	20,409	-0.27%
2022/01/07	20	62.10	10.1	62.27	62.00	9.9	20,966	0.05%
2022/01/06	0	61.90	16	61.93	62.00	-16	20,926	-0.08%
2022/01/05	6	61.49	23	61.77	61.90	-17	21,025	-0.08%
2022/01/04	2	61.70	64.3	61.85	62.00	-62.3	21,301	-0.29%
2022/01/03	74	62.01	29	62.56	61.60	45	21,247	0.21%
2021/12/30	52	62.60	1	62.60	62.50	51	21,312	0.24%
2021/12/29	32	63.07	10	63.07	63.00	22	21,562	0.10%
2021/12/28	21	62.19	51.1	62.13	62.30	-30.1	21,270	-0.14%
2021/12/27	52	61.40	1	61.20	61.30	51	21,022	0.24%
2021/12/24	4	61.00	54.9	61.10	61.10	-50.9	21,269	-0.24%
2021/12/23	9	60.28	24	60.42	60.50	-15	21,191	-0.07%
2021/12/22	11	60.25	27	60.30	60.30	-16	21,569	-0.07%
2021/12/21	16	60.30	52.2	60.25	60.30	-36.2	21,880	-0.17%
2021/12/20	69.2	60.06	40	60.00	59.90	29.2	22,127	0.13%
2021/12/17	10	60.47	0	0.00	60.50	10	22,128	0.05%
2021/12/16	45	60.12	145	60.22	60.30	-100	22,181	-0.45%	大賣/
2021/12/15	50	59.92	72	60.03	59.80	-22	23,144	-0.10%
2021/12/14	101	60.36	12	60.35	60.20	89	23,418	0.38%	大買/
2021/12/13	54	61.10	29	61.03	60.70	25	23,489	0.11%
2021/12/10	10.2	60.50	50	60.68	60.50	-39.8	23,478	-0.17%
2021/12/09	26	60.48	1	60.60	60.70	25	23,745	0.11%
2021/12/08	24	60.68	34	60.90	60.70	-10	24,282	-0.04%
2021/12/07	31	59.73	18	60.15	60.70	13	24,250	0.05%
2021/12/06	18	59.62	6	60.00	60.00	12	24,185	0.05%
2021/12/03	57	59.89	18	60.06	59.90	39	24,450	0.16%
2021/12/02	39	59.33	0	0.00	59.50	39	24,487	0.16%
2021/12/01	33.1	59.57	46.1	59.73	59.90	-13	24,530	-0.05%
2021/11/30	59	59.39	19	60.00	60.00	40	24,737	0.16%
2021/11/29	39.2	59.31	22	59.52	59.30	17.2	24,589	0.07%
2021/11/26	52.3	60.37	1	60.00	60.20	51.3	24,564	0.21%
2021/11/25	2.1	61.00	0	0.00	61.60	2.1	24,616	0.01%
2021/11/24	1	61.20	33	61.22	61.10	-32	25,499	-0.13%
2021/11/23	3	61.17	24.2	60.87	60.80	-21.2	26,165	-0.08%
2021/11/22	6	61.17	19	61.14	61.10	-13	26,300	-0.05%
2021/11/19	35	62.04	2	62.05	61.80	33	26,148	0.13%
2021/11/18	47.5	62.79	32.5	62.76	63.00	15	26,009	0.06%
2021/11/17	23	61.46	104.2	61.06	62.20	-81.2	25,582	-0.32%	大賣/
2021/11/16	21	59.89	24	59.88	60.00	-3	24,753	-0.01%
2021/11/15	5	59.70	27.4	59.74	59.70	-22.4	25,028	-0.09%
2021/11/12	11	58.65	16	58.92	58.90	-5	25,037	-0.02%
2021/11/11	16	58.36	0	0.00	58.60	16	25,109	0.06%
2021/11/10	11	58.51	21	58.52	58.60	-10	25,537	-0.04%
2021/11/09	23	58.49	4	58.70	58.50	19	25,888	0.07%
2021/11/08	24	58.36	30	58.58	58.70	-6	26,117	-0.02%
2021/11/05	40	57.86	157.1	58.12	58.50	-117.1	26,758	-0.44%	大賣/鉅額交易
2021/11/04	0	0.00	56	58.15	57.90	-56	26,864	-0.21%
2021/11/03	33	57.42	17.1	57.51	57.60	15.9	27,081	0.06%
2021/11/02	141	57.62	56	57.96	57.40	85	27,239	0.31%	大買/
2021/11/01	139.2	57.91	2.1	57.91	57.60	137.1	27,260	0.50%	大買/鉅額交易
2021/10/29	50	57.75	25	58.06	58.10	25	27,334	0.09%
2021/10/28	34	58.11	1	58.40	58.10	33	27,308	0.12%
2021/10/27	31.3	58.48	1	58.70	58.70	30.3	27,635	0.11%
2021/10/26	1	58.90	5	59.00	59.10	-4	27,866	-0.01%
2021/10/25	10	58.21	76	58.51	58.40	-66	28,078	-0.24%
2021/10/22	5	58.26	1	58.40	58.30	4	29,110	0.01%
2021/10/21	11	58.61	1	59.00	58.70	10	29,638	0.03%
2021/10/20	1	58.50	2	58.45	58.30	-1	30,673	0.00%
2021/10/19	5	58.62	2	59.05	58.40	3	31,486	0.01%
2021/10/18	0	0.00	12	58.64	58.70	-12	32,501	-0.04%
2021/10/15	1	58.00	102.1	57.49	58.30	-101.1	32,787	-0.31%	大賣/鉅額交易
2021/10/14	133	56.45	665	56.41	56.60	-532	33,317	-1.60%	大買/大賣/鉅額交易
2021/10/13	281	56.09	341	56.23	56.20	-60	33,994	-0.18%	大買/大賣/
2021/10/12	413.2	56.02	188	56.30	56.40	225.2	34,767	0.65%	大買/大賣/鉅額交易
2021/10/08	49	57.05	4.2	57.05	57.10	44.8	35,161	0.13%
2021/10/07	152	57.24	132.7	57.35	57.10	19.3	35,822	0.05%	大買/大賣/
2021/10/06	209.1	56.36	233	57.07	57.10	-23.9	36,388	-0.07%	大買/大賣/
2021/10/05	262.2	55.85	31.2	55.97	56.40	231	37,311	0.62%	大買/鉅額交易
2021/10/04	60.5	56.57	0	0.00	56.60	60.5	37,369	0.16%
2021/10/01	109.2	57.01	26	56.85	56.90	83.2	37,567	0.22%	大買/
2021/09/30	48	57.70	1	57.70	57.90	47	37,394	0.13%
2021/09/29	140.2	57.63	26	57.82	58.00	114.2	37,382	0.31%	大買/鉅額交易
2021/09/28	4	58.65	8	58.86	59.00	-4	37,072	-0.01%
2021/09/27	9	58.62	19	58.21	58.70	-10	36,833	-0.03%
2021/09/24	62.5	57.84	225.2	57.93	57.80	-162.7	36,647	-0.44%	大賣/鉅額交易
2021/09/23	14	57.12	76.1	57.38	57.50	-62.1	36,726	-0.17%
2021/09/22	277.9	56.57	40	56.89	56.80	237.9	36,863	0.65%	大買/鉅額交易
2021/09/17	27.2	59.08	18	59.10	58.90	9.2	35,916	0.03%
2021/09/16	113	59.87	3	59.80	59.70	110	35,754	0.31%	大買/鉅額交易
2021/09/15	102.2	59.75	1.8	59.33	59.50	100.5	35,725	0.28%	大買/
2021/09/14	27.3	59.88	3	60.30	59.80	24.3	36,050	0.07%
2021/09/13	40	59.69	16.1	60.02	59.90	24	35,934	0.07%
2021/09/10	7	59.11	35	59.27	59.20	-28	36,179	-0.08%
2021/09/09	4	57.93	5	58.40	58.70	-1	36,410	0.00%
2021/09/08	19.1	58.10	9	58.63	58.50	10.1	36,458	0.03%
2021/09/07	6	59.23	2	59.10	59.20	4	36,413	0.01%
2021/09/06	10	59.03	11.2	59.52	59.20	-1.2	36,440	0.00%
2021/09/03	27.1	59.51	103	59.30	59.60	-75.9	36,509	-0.21%	大賣/
2021/09/02	36.1	58.40	4	58.65	58.70	32.1	36,261	0.09%
2021/09/01	29.1	59.36	18	59.27	59.20	11.1	36,128	0.03%
2021/08/31	12.2	59.12	3	59.23	59.60	9.2	35,983	0.03%
2021/08/30	7.1	58.83	44.2	58.77	59.50	-37.1	35,573	-0.10%
2021/08/27	8	57.09	12	57.33	57.70	-4	34,791	-0.01%
2021/08/26	2	55.95	3	56.10	56.00	-1	34,212	0.00%
2021/08/25	21	55.86	2.6	55.88	56.00	18.4	34,213	0.05%
2021/08/24	58	55.13	6	55.42	55.80	52	34,194	0.15%
2021/08/23	0	0.00	108.2	55.03	55.10	-108.2	34,292	-0.32%	大賣/鉅額交易
2021/08/20	173.4	53.51	65	53.86	53.70	108.4	34,591	0.31%	大買/鉅額交易
2021/08/19	11	54.13	125.1	54.27	53.80	-114.1	35,416	-0.32%	大賣/鉅額交易
2021/08/18	164	54.10	1	54.40	54.40	163	35,187	0.46%	大買/鉅額交易
2021/08/17	51	54.50	33	54.71	54.70	18	35,285	0.05%
2021/08/16	104.3	53.83	65.1	54.32	54.30	39.2	35,474	0.11%	大買/
2021/08/13	6	55.13	2	55.30	55.00	4	36,182	0.01%
2021/08/12	4	55.93	0	0.00	56.00	4	36,421	0.01%
2021/08/11	14.2	55.96	221	55.87	56.00	-206.8	37,296	-0.55%	大賣/鉅額交易
2021/08/10	0.1	55.20	7	55.01	54.90	-6.9	37,950	-0.02%
2021/08/09	16	54.80	6	55.30	55.20	10	38,888	0.03%
2021/08/06	2	54.90	1	55.00	55.10	1	39,246	0.00%
2021/08/05	10	55.24	0	0.00	55.20	10	40,324	0.02%
2021/08/04	6	55.25	4	55.58	55.20	2	42,419	0.00%
2021/08/03	10	55.01	8	55.40	55.40	2	44,489	0.00%
2021/08/02	16	54.22	84	55.07	55.80	-68	45,914	-0.15%
2021/07/30	77	54.13	36	54.48	54.30	41	46,113	0.09%
2021/07/29	117	54.09	230	54.13	54.80	-113	46,829	-0.24%	大買/大賣/鉅額交易
2021/07/28	300.1	53.66	140	53.84	53.80	160.1	47,764	0.34%	大買/大賣/鉅額交易
2021/07/27	181.3	55.44	281	55.10	55.00	-99.7	47,571	-0.21%	大買/大賣/
2021/07/26	127.2	56.73	51.1	56.83	56.20	76.1	48,078	0.16%	大買/
2021/07/23	2	60.30	37	60.31	60.30	-35	47,224	-0.07%
2021/07/22	27	60.07	165	59.58	60.10	-138	46,760	-0.30%	大賣/鉅額交易
2021/07/21	64	58.01	29	58.24	58.30	35	46,106	0.08%
2021/07/20	124.5	58.16	29	58.35	57.90	95.5	46,010	0.21%	大買/
2021/07/19	78.2	60.08	25.5	59.79	59.70	52.7	45,057	0.12%
2021/07/16	24.3	58.46	54.5	59.35	59.80	-30.2	44,842	-0.07%
2021/07/15	7	58.34	21.1	58.03	58.10	-14.1	44,376	-0.03%
2021/07/14	29	57.02	66.1	56.99	57.00	-37.1	44,314	-0.08%
2021/07/13	64	56.33	85	56.52	56.10	-21	44,523	-0.05%
2021/07/12	44.3	56.05	114.8	55.95	55.70	-70.5	44,050	-0.16%	大賣/
2021/07/09	106	53.81	163	53.78	53.80	-57	43,356	-0.13%	大買/大賣/
2021/07/08	62	54.38	30.1	54.40	54.40	31.9	43,206	0.07%
2021/07/07	134	53.77	19	53.91	54.00	115	43,295	0.27%	大買/鉅額交易
2021/07/06	1	54.20	2.1	54.24	54.10	-1.1	43,898	0.00%
2021/07/05	0	54.10	20	54.25	54.20	-20	44,023	-0.05%
2021/07/02	26	53.95	266	54.04	53.90	-240	44,053	-0.54%	大賣/鉅額交易
2021/07/01	7	53.83	41	54.11	53.90	-34	44,129	-0.08%
2021/06/30	46	53.83	10	53.90	53.90	36	44,225	0.08%
2021/06/29	146	53.65	121	53.50	53.70	25	44,258	0.06%	大買/大賣/
2021/06/28	10	54.15	54	54.39	54.30	-44	44,316	-0.10%
2021/06/25	26	54.34	91	54.41	54.30	-65	44,617	-0.15%
2021/06/24	80	53.61	10	53.60	53.80	70	44,881	0.16%
2021/06/23	10.2	54.04	224	53.59	54.10	-213.8	45,398	-0.47%	大賣/鉅額交易
2021/06/22	22	52.60	113	52.72	52.60	-91	45,248	-0.20%	大賣/
2021/06/21	475	52.10	250	52.15	52.00	225	45,507	0.49%	大買/大賣/鉅額交易
2021/06/18	165	53.53	0	0.00	53.60	165	45,701	0.36%	大買/鉅額交易
2021/06/17	17	53.68	0	0.00	54.00	17	45,680	0.04%
2021/06/16	9	53.92	3	54.03	54.30	6	46,507	0.01%
2021/06/15	1	54.30	0	0.00	54.30	1	46,545	0.00%
2021/06/11	16	54.64	23	54.81	54.50	-7	46,897	-0.01%
2021/06/10	4	54.30	15	54.59	54.70	-11	46,959	-0.02%
2021/06/09	103	54.04	89	54.28	54.30	14	47,718	0.03%	大買/
2021/06/08	2	54.95	13	55.08	54.80	-11	48,075	-0.02%
2021/06/07	8	54.29	7	54.49	54.70	1	49,977	0.00%
2021/06/04	10.5	54.99	6.2	54.92	55.00	4.4	50,528	0.01%
2021/06/03	3	55.80	8	56.36	55.80	-5	51,515	-0.01%
2021/06/02	5	55.90	6	55.85	56.30	-1	51,779	0.00%
2021/06/01	12.1	55.87	12	55.73	55.80	0.1	51,618	0.00%
2021/05/31	0	0.00	65.3	55.96	55.90	-65.3	51,771	-0.13%
2021/05/28	32	55.50	43	55.24	55.50	-11	51,748	-0.02%
2021/05/27	16	53.48	11	53.76	54.40	5	51,388	0.01%
2021/05/26	16	54.01	1	54.40	54.40	15	51,390	0.03%
2021/05/25	10	54.17	45	54.30	54.30	-35	52,113	-0.07%
2021/05/24	23	53.72	0.6	53.90	53.90	22.4	52,112	0.04%
2021/05/21	35	54.31	14	54.96	54.20	21	52,164	0.04%
2021/05/20	9	53.74	18	54.36	53.30	-9	51,138	-0.02%
2021/05/19	34	53.93	59.3	54.34	54.30	-25.3	50,805	-0.05%
2021/05/18	7.2	52.74	64	52.74	53.50	-56.8	50,042	-0.11%
2021/05/17	34	49.00	22	49.45	48.65	12	49,415	0.02%
2021/05/14	122	51.58	183	51.74	51.50	-61	48,429	-0.13%	大買/大賣/
2021/05/13	298	51.11	338	51.61	51.10	-40	47,837	-0.08%	大買/大賣/
2021/05/12	124	52.57	106.1	52.57	52.30	17.9	46,707	0.04%	大買/大賣/
2021/05/11	162.9	58.03	83	57.21	56.60	79.9	44,799	0.18%	大買/
2021/05/10	39	56.54	55	57.21	58.20	-16	42,722	-0.04%
2021/05/07	12	55.04	9.2	55.11	55.10	2.8	41,585	0.01%
2021/05/06	107.1	54.94	19	54.78	54.40	88.1	41,421	0.21%	大買/
2021/05/05	21	52.00	44.3	53.53	53.60	-23.3	40,596	-0.06%
2021/05/04	2	52.30	99	52.09	51.70	-97	39,590	-0.25%
2021/05/03	35	53.66	12.1	53.64	52.60	22.9	38,914	0.06%
2021/04/29	1	52.50	1	52.60	52.30	0	38,083	0.00%
2021/04/28	3	53.03	6	53.35	53.00	-3	37,858	-0.01%
2021/04/27	6	52.73	22	52.58	52.90	-16	37,854	-0.04%
2021/04/26	21	51.98	41	51.93	52.10	-20	37,332	-0.05%
2021/04/23	28.2	50.68	95	50.74	50.90	-66.8	37,028	-0.18%
2021/04/22	71.1	50.64	175.2	51.22	50.70	-104.1	37,188	-0.28%	大賣/鉅額交易
2021/04/21	160	50.63	67.1	50.57	50.90	92.9	36,739	0.25%	大買/
2021/04/20	147	51.11	158	50.77	51.40	-11	36,446	-0.03%	大買/大賣/
2021/04/19	155	50.78	167.2	51.27	51.60	-12.2	36,139	-0.03%	大買/大賣/
2021/04/16	140	49.36	42	49.50	49.85	98	35,728	0.27%	大買/
2021/04/15	6	49.63	156.6	49.45	49.80	-150.6	36,111	-0.42%	大賣/鉅額交易
2021/04/14	182	48.70	145	48.59	48.55	37	35,836	0.10%	大買/大賣/
2021/04/13	91	49.45	9	49.32	49.00	82	35,813	0.23%
2021/04/12	191.3	48.47	383	48.61	48.80	-191.7	35,490	-0.54%	大買/大賣/鉅額交易
2021/04/09	144	47.27	5	47.39	47.25	139	34,922	0.40%	大買/鉅額交易
2021/04/08	119	47.58	0	47.70	47.65	119	34,974	0.34%	大買/鉅額交易
2021/04/07	2	47.78	2	47.63	48.00	0	35,423	0.00%
2021/04/06	2	47.95	2	48.10	48.00	0	35,289	0.00%
2021/04/01	10.9	47.96	10.2	47.98	47.95	0.7	35,054	0.00%
2021/03/31	12	47.90	6.1	48.18	47.95	6	34,785	0.02%
2021/03/30	5.1	47.61	2.3	48.05	48.00	2.8	34,421	0.01%
2021/03/29	6.9	47.96	15	47.95	48.00	-8.1	34,025	-0.02%
2021/03/26	22	47.20	28.1	47.73	47.60	-6.1	33,554	-0.02%
2021/03/25	2	46.78	5.2	47.03	46.85	-3.2	32,936	-0.01%
2021/03/24	0	0.00	3	46.33	46.50	-3	32,734	-0.01%
2021/03/23	18.1	46.63	51.1	46.65	46.80	-33	32,299	-0.10%
2021/03/22	31.3	45.22	39	45.32	45.60	-7.7	31,355	-0.02%
2021/03/19	59	44.71	10.1	44.88	44.60	48.9	31,210	0.16%
2021/03/18	3.1	45.77	0	0.00	45.45	3.1	30,492	0.01%
2021/03/17	18	45.92	8	45.72	45.80	10	30,786	0.03%
2021/03/16	27	46.46	0.5	46.35	46.45	26.5	30,652	0.09%
2021/03/15	23.1	46.68	27.6	46.78	46.70	-4.6	30,476	-0.01%
2021/03/12	12.2	45.71	75	45.68	45.90	-62.8	29,745	-0.21%
2021/03/11	388.7	46.04	106	45.98	45.75	282.7	29,369	0.96%	大買/大賣/鉅額交易
2021/03/10	11	44.52	13	44.47	44.55	-2	27,637	-0.01%
2021/03/09	13	44.09	203	44.05	44.30	-190	27,111	-0.70%	大賣/鉅額交易
2021/03/08	23	42.90	53.6	43.09	42.90	-30.6	26,040	-0.12%
2021/03/05	10.5	41.93	43	42.12	42.55	-32.5	25,732	-0.13%
2021/03/04	145.1	42.10	218	42.47	42.35	-73	26,329	-0.28%	大買/大賣/
2021/03/03	183	42.71	485.5	42.51	42.55	-302.4	26,140	-1.16%	大買/大賣/鉅額交易
2021/03/02	242.5	42.30	96.6	42.63	41.90	145.9	25,848	0.56%	大買/鉅額交易
2021/02/26	378	42.67	107	42.72	41.95	271	25,574	1.06%	大買/大賣/鉅額交易
2021/02/25	165.5	43.16	47.1	43.38	43.60	118.4	24,484	0.48%	大買/鉅額交易
2021/02/24	38.1	42.78	13	42.85	42.65	25.1	23,685	0.11%
2021/02/23	4.8	42.36	165	42.27	42.70	-160.2	23,411	-0.68%	大賣/鉅額交易
2021/02/22	5.2	41.90	52	42.00	42.05	-46.8	23,044	-0.20%
2021/02/19	57	41.84	11	41.96	41.85	46	23,212	0.20%
2021/02/18	75	42.20	16	42.39	42.20	59	23,510	0.25%
2021/02/17	51	41.68	40	41.80	41.95	11	23,256	0.05%
2021/02/05	52	40.60	0	0.00	40.60	52	22,569	0.23%
2021/02/04	1	40.55	52	40.50	40.70	-51	22,690	-0.22%
2021/02/03	40	40.28	70	40.36	40.30	-30	23,248	-0.13%
2021/02/02	2	40.35	35	40.29	40.30	-33	23,781	-0.14%
2021/02/01	14.4	40.00	0	0.00	39.90	14.4	23,619	0.06%
2021/01/29	30	40.05	11	39.95	39.90	19	23,454	0.08%
2021/01/28	86	40.17	0	0.00	40.10	86	23,051	0.37%
2021/01/27	38	40.55	0.8	40.55	40.50	37.2	22,758	0.16%
2021/01/26	53	40.62	10	40.65	40.50	43	22,636	0.19%
2021/01/25	3	40.55	23	40.97	41.00	-20	22,281	-0.09%
2021/01/22	32	40.58	0.1	40.60	40.55	31.9	22,278	0.14%
2021/01/21	5	40.82	22	40.70	40.65	-17	22,163	-0.08%
2021/01/20	10	40.96	3	40.98	40.65	7	22,023	0.03%
2021/01/19	0	0.00	2	41.35	41.35	-2	21,456	-0.01%
2021/01/18	2	41.35	14	41.21	41.20	-12	21,418	-0.06%
2021/01/15	7	42.02	34	41.94	41.80	-27	21,144	-0.13%
2021/01/14	12	42.27	10	42.25	42.50	2	20,941	0.01%
2021/01/13	31	42.35	1	42.40	42.40	30	20,773	0.14%
2021/01/12	7	42.21	2	42.20	42.30	5	20,539	0.02%
2021/01/11	26.4	42.87	5.2	43.17	42.60	21.2	20,111	0.11%
2021/01/08	35	42.82	15	42.57	42.85	20	19,630	0.10%
2021/01/07	5	41.64	5	41.90	41.90	0	19,033	0.00%
2021/01/06	10	41.72	20	42.13	41.55	-10	18,772	-0.05%
2021/01/05	20	42.15	15	42.05	42.10	5	18,538	0.03%
2021/01/04	0	0.00	2	42.00	42.05	-2	18,450	-0.01%
2020/12/31	0	0.00	6.4	42.23	42.25	-6.4	18,361	-0.03%
2020/12/30	1	42.00	19.1	42.00	42.20	-18.1	18,042	-0.10%
2020/12/29	5	41.45	4	41.39	41.35	1	17,439	0.01%
2020/12/28	11	41.20	1.7	41.15	41.30	9.3	17,426	0.05%
2020/12/25	0.8	41.05	1	41.15	41.15	-0.2	17,445	0.00%
2020/12/24	1	41.10	5	41.00	41.00	-4	17,480	-0.02%
2020/12/22	5	41.30	1	41.20	41.05	4	17,563	0.02%
2020/12/18	1	41.15	0	0.00	41.20	1	17,909	0.01%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	6	41.38	41.55	-6	18,034	-0.03%
2020/12/15	3	41.00	0.2	41.30	41.10	2.8	18,107	0.02%
2020/12/14	5	41.71	6	41.80	41.80	-1	18,052	-0.01%
2020/12/11	31	41.91	12	41.95	41.95	19	17,874	0.11%
2020/12/10	1	41.25	25	41.29	41.45	-24	17,252	-0.14%
2020/12/09	0	0.00	0.3	40.70	41.00	-0.3	16,918	0.00%
2020/12/08	6	40.54	2	40.55	40.95	4	16,800	0.02%
2020/12/07	6	40.79	0	0.00	40.95	6	16,625	0.04%
2020/12/04	0	0.00	2	40.30	40.75	-2	16,401	-0.01%
2020/12/03	8	40.36	10	40.40	40.30	-2	16,082	-0.01%
2020/12/02	6	40.50	0	0.00	40.50	6	15,847	0.04%
2020/12/01	3	40.63	1	40.70	40.70	2	15,754	0.01%
2020/11/30	18.1	40.92	4	41.25	40.40	14.1	15,706	0.09%
2020/11/27	11	41.37	11	41.31	41.35	0	15,118	0.00%
2020/11/26	3	41.43	2	41.53	41.50	1	15,129	0.01%
2020/11/25	2	41.70	2	41.63	41.45	0	15,243	0.00%
2020/11/24	3	41.50	23	41.59	41.50	-20	15,216	-0.13%
2020/11/23	1	41.60	61	41.48	41.70	-60	15,219	-0.39%
2020/11/20	64	41.27	6.1	41.27	41.30	57.9	15,158	0.38%
2020/11/19	3	41.50	3	41.57	41.50	0	15,078	0.00%
2020/11/18	11.3	41.65	39	41.76	41.80	-27.8	14,889	-0.19%
2020/11/17	0	0.00	28	41.41	41.50	-28	14,523	-0.19%
2020/11/16	0	0.00	18.5	40.91	40.95	-18.5	14,234	-0.13%
2020/11/13	1	40.45	1	40.45	40.55	0	14,240	0.00%
2020/11/12	15	40.48	8	40.78	40.55	7	14,160	0.05%
2020/11/11	4	40.90	11.6	40.92	41.25	-7.6	13,958	-0.05%
2020/11/10	1	39.85	18	40.31	40.40	-17	13,287	-0.13%
2020/11/09	0	0.00	1	39.65	39.60	-1	12,736	-0.01%
2020/11/05	0	0.00	1.1	39.07	39.20	-1.1	12,944	-0.01%
2020/11/04	1.5	39.03	8	39.06	39.15	-6.5	13,025	-0.05%
2020/11/03	1	38.90	1	38.90	38.90	0	12,916	0.00%
2020/11/02	0	0.00	60	38.40	38.65	-60	12,939	-0.46%
2020/10/30	59	38.35	1	38.40	38.40	58	12,953	0.45%
2020/10/29	7	38.21	30	38.25	38.15	-23	12,795	-0.18%
2020/10/28	24	38.47	20	38.60	38.60	4	12,906	0.03%
2020/10/27	6	38.61	0	0.00	38.60	6	13,093	0.05%
2020/10/26	15.2	38.75	0	0.00	38.95	15.2	13,285	0.11%
2020/10/23	16	38.48	0	0.00	38.60	16	13,364	0.12%
2020/10/22	1	38.35	4	38.48	38.50	-3	13,557	-0.02%
2020/10/21	0	0.00	30.1	38.48	38.40	-30.1	13,560	-0.22%
2020/10/20	5	38.20	1	38.45	38.45	4	13,633	0.03%
2020/10/19	2	38.40	35	38.41	38.40	-33	13,674	-0.24%
2020/10/16	38	38.23	0	0.00	38.15	38	13,761	0.28%
2020/10/15	29	38.24	0	0.00	38.20	29	13,918	0.21%
2020/10/14	1	38.65	0	0.00	38.60	1	13,826	0.01%
2020/10/13	5	38.42	0	0.00	38.45	5	13,800	0.04%
2020/10/12	3	38.38	60	38.59	38.60	-57	13,841	-0.41%
2020/10/08	72	38.45	1	38.45	38.45	71	13,875	0.51%
2020/10/07	8	38.64	0	0.00	38.60	8	13,829	0.06%
2020/10/06	1	38.65	30	38.68	38.65	-29	13,931	-0.21%
2020/10/05	27	38.52	3	38.80	38.45	24	14,007	0.17%
2020/09/30	11	38.63	1	38.60	38.60	10	14,128	0.07%
2020/09/29	0	0.00	20	38.66	38.70	-20	14,196	-0.14%
2020/09/28	30	38.33	20	38.55	38.55	10	14,372	0.07%
2020/09/25	33	38.11	32	38.07	38.10	1	14,579	0.01%
2020/09/24	21	38.12	0	0.00	38.00	21	14,574	0.14%
2020/09/23	3	38.77	4	38.78	39.00	-1	14,327	-0.01%
2020/09/21	6	39.25	0	0.00	39.10	6	14,877	0.04%
2020/09/18	1	39.50	1	39.50	39.50	0	14,881	0.00%
2020/09/17	1	39.80	0	0.00	39.65	1	14,810	0.01%
2020/09/16	0	0.00	7.1	40.05	40.20	-7.1	14,831	-0.05%
2020/09/15	1	39.95	0	0.00	40.10	1	14,830	0.01%
2020/09/14	0	0.00	5	39.96	40.10	-5	14,989	-0.03%
2020/09/11	22	39.78	20	39.75	39.90	2	15,115	0.01%
2020/09/10	1	39.45	2	39.58	39.75	-1	15,285	-0.01%
2020/09/09	3	39.23	2	39.30	39.45	1	15,487	0.01%
2020/09/08	1	39.40	2	39.50	39.55	-1	15,642	-0.01%
2020/09/07	3	39.42	1	39.35	39.35	2	15,853	0.01%
2020/09/04	4	39.50	6	39.55	39.45	-2	16,308	-0.01%
2020/09/03	2	39.73	12	39.78	39.85	-10	16,380	-0.06%
2020/09/02	46	39.58	0	0.00	39.55	46	16,465	0.28%
2020/09/01	1	39.70	0.1	39.90	39.85	1	16,564	0.01%
2020/08/31	0	0.00	0.4	39.95	39.85	-0.4	16,599	0.00%
2020/08/28	1	40.00	1	39.95	39.95	0	16,722	0.00%
2020/08/27	0	0.00	3.6	40.47	40.00	-3.6	17,168	-0.02%
2020/08/25	1	40.45	3	40.42	40.50	-2	17,329	-0.01%
2020/08/24	0	0.00	0.2	39.95	39.90	-0.2	17,594	0.00%
2020/08/21	0	0.00	2	40.00	39.85	-2	17,819	-0.01%
2020/08/20	4	39.68	0	0.00	39.80	4	17,855	0.02%
2020/08/19	0	0.00	10.1	40.80	40.55	-10.1	17,898	-0.06%
2020/08/18	0	0.00	14.8	40.47	40.60	-14.8	17,722	-0.08%
2020/08/17	0.5	40.60	10	40.30	40.70	-9.5	17,842	-0.05%
2020/08/13	0	0.00	18	40.53	40.70	-18	17,963	-0.10%
2020/08/12	0	0.00	18	40.38	40.45	-18	17,944	-0.10%
2020/08/11	3	39.97	0.6	40.00	39.95	2.4	17,791	0.01%
2020/08/10	0	0.00	2	40.35	40.45	-2	17,663	-0.01%
2020/08/07	0	0.00	0.1	40.00	39.85	-0.1	17,607	0.00%
2020/08/06	10	40.05	12.9	40.08	40.20	-2.9	17,597	-0.02%
2020/08/05	6	39.80	1	39.80	39.85	5	17,608	0.03%
2020/08/04	0	0.00	5	39.65	39.80	-5	17,688	-0.03%
2020/08/03	7	39.43	1	39.60	39.25	6	17,735	0.03%
2020/07/31	7	39.79	0	0.00	39.60	7	17,563	0.04%
2020/07/30	3	39.87	0.3	40.10	40.10	2.7	17,425	0.02%
2020/07/29	20	40.23	2	40.30	40.10	18	17,321	0.10%
2020/07/28	14	39.71	4.1	39.66	39.65	9.9	17,566	0.06%
2020/07/27	10	40.04	2	40.03	39.75	8	17,939	0.04%
2020/07/24	1	40.10	0	0.00	40.10	1	18,009	0.01%
2020/07/23	2	40.45	0	0.00	40.35	2	17,974	0.01%
2020/07/22	2	40.50	4	40.50	40.65	-2	18,028	-0.01%
2020/07/21	2	40.50	6	40.55	40.40	-4	17,927	-0.02%
2020/07/20	0	0.00	3	40.43	40.40	-3	17,759	-0.02%
2020/07/17	0	0.00	2	40.70	40.50	-2	17,823	-0.01%
2020/07/16	0	0.00	1	40.75	40.55	-1	17,975	-0.01%
2020/07/15	8.9	40.78	2	40.78	40.65	6.9	17,924	0.04%
2020/07/14	4	40.70	0	0.00	40.70	4	18,075	0.02%
2020/07/13	0	0.00	10	40.75	40.95	-10	18,211	-0.05%
2020/07/10	5	40.30	0	0.00	40.25	5	18,277	0.03%
2020/07/08	0	0.00	1	40.80	40.95	-1	18,388	-0.01%
2020/07/07	34	41.18	0	0.00	40.95	34	18,681	0.18%
2020/07/06	0	0.00	3	41.08	41.25	-3	18,613	-0.02%
2020/07/03	0	0.00	24.2	40.53	40.75	-24.2	18,579	-0.13%
2020/07/02	1	40.40	2	40.40	40.30	-1	18,729	-0.01%
2020/07/01	19	40.29	26	40.38	40.35	-7	18,993	-0.04%
2020/06/30	10	41.91	17	41.94	41.85	-7	18,782	-0.04%
2020/06/29	22	41.90	5.1	41.93	41.90	16.9	18,456	0.09%
2020/06/24	0	0.00	51	42.35	42.20	-51	18,341	-0.28%
2020/06/23	0	0.00	2.4	42.16	42.30	-2.4	18,481	-0.01%
2020/06/22	10.1	42.05	15	42.10	42.10	-5	18,405	-0.03%
2020/06/19	44	42.05	12	42.04	42.10	32	18,574	0.17%
2020/06/18	4.9	42.13	9	42.03	42.15	-4.1	18,626	-0.02%
2020/06/17	0	0.00	14	42.05	42.20	-14	18,642	-0.08%
2020/06/16	11	41.90	34	41.66	41.90	-23	19,027	-0.12%
2020/06/15	1	40.90	0	0.00	40.90	1	19,490	0.01%
2020/06/12	5	40.67	10	40.65	40.70	-5	19,726	-0.03%
2020/06/11	26	41.39	38	41.12	41.00	-12	20,145	-0.06%
2020/06/10	1	42.35	18.6	42.35	42.35	-17.6	20,108	-0.09%
2020/06/09	1	41.95	12	41.99	42.00	-11	20,714	-0.05%
2020/06/08	2.1	41.85	5	41.95	41.90	-3	21,246	-0.01%
2020/06/05	2	41.40	12	41.54	41.60	-10	21,311	-0.05%
2020/06/04	0	0.00	3	41.52	41.55	-3	21,536	-0.01%
2020/06/03	1	40.95	18.1	41.22	41.40	-17.1	21,897	-0.08%
2020/06/02	1.9	40.33	4	40.38	40.35	-2.1	21,748	-0.01%
2020/06/01	2	40.30	19	40.20	40.25	-17	21,626	-0.08%
2020/05/29	2	39.30	5	39.72	40.05	-3	21,638	-0.01%
2020/05/28	7	39.65	1	40.05	39.50	6	21,492	0.03%
2020/05/27	1	40.10	1	40.25	40.15	0	21,928	0.00%
2020/05/26	0	0.00	44	39.74	39.90	-44	22,372	-0.20%
2020/05/25	12	39.08	0	0.00	39.15	12	22,190	0.05%
2020/05/22	17	39.39	1	39.70	39.25	16	22,264	0.07%
2020/05/21	1	39.65	2.3	39.86	39.95	-1.3	22,347	-0.01%
2020/05/20	1	39.70	1	39.70	39.65	0	22,296	0.00%
2020/05/19	2	39.35	10	39.51	39.45	-8	22,238	-0.04%
2020/05/18	5	38.97	5	39.04	39.00	0	22,156	0.00%
2020/05/15	18	39.11	3	39.12	39.05	15	22,160	0.07%
2020/05/14	18	39.29	1	39.25	39.15	17	22,118	0.08%
2020/05/12	3	39.38	23	39.55	39.60	-20	22,039	-0.09%
2020/05/11	8	39.66	6	39.73	39.60	2	22,106	0.01%
2020/05/08	8	39.17	6	39.28	39.25	2	22,176	0.01%
2020/05/07	2	38.83	2	38.85	38.85	0	22,167	0.00%
2020/05/06	6	38.80	0	0.00	38.80	6	22,195	0.03%
2020/05/05	0	0.00	2	39.10	38.90	-2	22,223	-0.01%
2020/05/04	10	38.76	5	38.80	38.80	5	22,279	0.02%
2020/04/30	1.9	39.61	25.3	39.60	39.90	-23.4	22,046	-0.11%
2020/04/29	5	38.70	6	38.56	38.45	-1	21,797	0.00%
2020/04/28	4	37.96	8	38.05	38.00	-4	21,841	-0.02%
2020/04/27	6	37.75	9	37.86	38.00	-3	22,663	-0.01%
2020/04/24	3	37.13	0	0.00	37.05	3	22,655	0.01%
2020/04/22	6	36.81	1	36.70	37.20	5	22,804	0.02%
2020/04/21	12	37.20	2	37.00	37.00	10	22,784	0.04%
2020/04/20	1	38.15	10	38.13	38.00	-9	22,772	-0.04%
2020/04/17	4	38.55	51.5	38.53	38.20	-47.5	23,025	-0.21%
2020/04/16	5	37.80	10	37.80	37.80	-5	22,915	-0.02%
2020/04/15	0	0.00	33	38.24	38.30	-33	22,791	-0.14%
2020/04/14	3	37.93	37	38.00	38.00	-34	22,766	-0.15%
2020/04/13	7	37.42	26	37.46	37.40	-19	22,579	-0.08%
2020/04/10	14	37.60	93	36.94	37.80	-79	22,597	-0.35%
2020/04/09	1	36.20	1	36.15	36.20	0	22,305	0.00%
2020/04/08	2	35.95	16	35.56	35.75	-14	22,189	-0.06%
2020/04/07	24	35.40	0	0.00	35.35	24	21,984	0.11%
2020/04/06	0	0.00	1.3	35.30	35.05	-1.3	21,787	-0.01%
2020/04/01	0	0.00	18	35.28	35.25	-18	21,471	-0.08%
2020/03/31	28	35.66	0	0.00	35.30	28	21,392	0.13%
2020/03/30	0	0.00	201	35.30	35.80	-201	21,116	-0.95%	大賣/鉅額交易
2020/03/27	54	35.75	6.5	35.92	35.80	47.5	20,967	0.23%
2020/03/26	13	35.38	6.2	35.35	35.25	6.8	20,711	0.03%
2020/03/25	13	35.50	22	35.61	35.30	-9	20,728	-0.04%
2020/03/24	215	35.06	21	34.85	34.65	194	20,552	0.94%	大買/鉅額交易
2020/03/23	1	34.60	47	34.41	34.15	-46	20,477	-0.22%
2020/03/20	26	35.23	2	35.20	35.10	24	20,413	0.12%
2020/03/19	20	34.02	209	33.98	34.00	-189	19,997	-0.95%	大賣/鉅額交易
2020/03/18	29	34.91	27	34.92	34.65	2	19,782	0.01%
2020/03/17	12	34.99	38	34.98	35.00	-26	19,559	-0.13%
2020/03/16	18	36.01	18	35.89	35.80	0	19,289	0.00%
2020/03/13	12	36.19	2	35.58	37.00	10	18,926	0.05%
2020/03/12	39	37.67	3	38.20	37.50	36	18,171	0.20%
2020/03/11	15	38.98	15	39.00	38.60	0	17,595	0.00%
2020/03/10	60	38.92	9	38.89	39.00	51	17,509	0.29%
2020/03/09	42	38.55	0	0.00	38.55	42	17,666	0.24%
2020/03/06	17	39.54	0	0.00	39.50	17	16,962	0.10%
2020/03/05	0	0.00	11	40.17	40.15	-11	16,604	-0.07%
2020/03/04	14	39.79	0	0.00	39.75	14	16,734	0.08%
2020/03/03	4	39.86	2	39.90	39.80	2	16,625	0.01%
2020/03/02	41	39.55	1	39.85	39.50	40	16,401	0.24%
2020/02/27	14	40.18	10	40.30	40.05	4	16,358	0.02%
2020/02/26	14	40.56	52	40.46	40.65	-38	15,944	-0.24%
2020/02/25	0	0.00	137	40.77	40.70	-137	15,823	-0.87%	大賣/鉅額交易
2020/02/24	4	40.89	2	40.93	40.85	2	15,822	0.01%
2020/02/21	10	41.30	0	0.00	41.30	10	15,705	0.06%
2020/02/20	1	41.60	5	41.65	41.60	-4	15,756	-0.03%
2020/02/19	2	41.50	0	0.00	41.75	2	15,831	0.01%
2020/02/17	19	41.37	5.1	41.35	41.40	13.9	15,918	0.09%
2020/02/14	112	41.64	10.4	41.65	41.65	101.6	15,980	0.64%	大買/鉅額交易
2020/02/12	5	42.00	3	41.90	41.80	2	16,482	0.01%
2020/02/11	100	41.75	8	41.59	41.65	92	16,604	0.55%
2020/02/10	5	40.66	121	40.67	40.90	-116	17,085	-0.68%	大賣/鉅額交易
2020/02/07	8	41.10	11	41.05	41.05	-3	18,245	-0.02%
2020/02/06	0	41.50	110	41.35	41.50	-110	18,469	-0.60%	大賣/鉅額交易
2020/02/05	13	40.90	0	0.00	40.95	13	18,523	0.07%
2020/02/04	8	40.21	5	40.62	40.70	3	18,629	0.02%
2020/02/03	15	39.92	3	39.98	40.20	12	18,821	0.06%
2020/01/31	38	40.65	7	40.91	40.65	31	18,706	0.17%
2020/01/30	296	41.12	5	40.70	40.60	291	18,516	1.57%	大買/鉅額交易
2020/01/20	3	43.08	3.8	43.07	43.10	-0.8	17,715	0.00%
2020/01/17	0	0.00	203	42.96	43.10	-203	17,677	-1.15%	大賣/鉅額交易
2020/01/16	1	42.95	11	42.94	42.95	-10	17,637	-0.06%
2020/01/15	10	42.75	6	42.83	42.90	4	17,693	0.02%
2020/01/14	42.3	42.95	10	42.96	42.85	32.3	17,768	0.18%
2020/01/13	4	42.83	0	0.00	42.85	4	17,602	0.02%
2020/01/09	1	41.90	0	0.00	42.00	1	17,525	0.01%
2020/01/08	2	41.83	2	41.85	41.80	0	17,684	0.00%
2020/01/07	106	42.20	0	0.00	42.20	106	17,626	0.60%	大買/鉅額交易
2020/01/06	0	0.00	6	42.35	42.25	-6	17,702	-0.03%
2020/01/03	13	42.65	6	42.68	42.80	7	17,577	0.04%
2020/01/02	16	42.54	0	0.00	42.55	16	17,567	0.09%
2019/12/31	2	42.60	0	0.00	42.55	2	17,551	0.01%
2019/12/30	12	42.60	5	42.70	42.70	7	17,595	0.04%
2019/12/27	0	0.00	6	42.69	42.70	-6	17,644	-0.03%
2019/12/26	11	42.55	0	0.00	42.65	11	17,649	0.06%
2019/12/25	10	42.65	3	42.62	42.60	7	17,752	0.04%
2019/12/24	0	0.00	3	42.70	42.65	-3	17,858	-0.02%
2019/12/23	15	42.73	1.1	42.67	42.80	13.9	17,963	0.08%
2019/12/20	13	42.59	0	0.00	42.80	13	17,985	0.07%
2019/12/19	7	42.73	2	42.75	42.70	5	17,911	0.03%
2019/12/18	0	0.00	10	42.94	43.00	-10	17,810	-0.06%
2019/12/17	8	42.76	2	42.88	42.95	6	17,822	0.03%
2019/12/16	54	42.85	1.1	43.03	42.90	52.9	17,741	0.30%
2019/12/13	10	42.86	34	42.74	42.90	-24	17,562	-0.14%
2019/12/12	0	0.00	2	42.55	42.45	-2	17,156	-0.01%
2019/12/11	1	42.40	2	42.00	42.40	-1	16,948	-0.01%
2019/12/10	18	41.51	7	41.53	41.70	11	16,686	0.07%
2019/12/09	17	41.30	1	41.30	41.30	16	16,725	0.10%
2019/12/06	11	41.31	1	41.20	41.25	10	16,803	0.06%
2019/12/05	2	41.45	5	41.47	41.50	-3	16,719	-0.02%
2019/12/04	107	41.24	22.9	41.30	41.30	84.1	16,638	0.51%	大買/
2019/12/03	0.6	41.85	0	0.00	41.75	0.6	16,293	0.00%
2019/12/02	1.4	41.69	1	41.75	41.65	0.4	16,325	0.00%
2019/11/29	42	41.93	2	42.05	41.70	40	16,305	0.25%
2019/11/28	552	42.38	3	42.32	42.35	549	16,108	3.41%	大買/鉅額交易
2019/11/27	86	42.18	8	42.20	42.30	78	16,237	0.48%
2019/11/26	1	42.35	3	42.40	42.00	-2	16,257	-0.01%
2019/11/22	0	0.00	2	42.10	42.40	-2	15,745	-0.01%
2019/11/21	22	41.99	0	0.00	42.05	22	15,785	0.14%
2019/11/20	1	42.25	0	0.00	42.30	1	15,725	0.01%
2019/11/19	2.5	42.62	1	42.60	42.70	1.5	15,676	0.01%
2019/11/18	2.5	42.71	15	42.75	42.75	-12.5	15,622	-0.08%
2019/11/14	9	42.10	0	0.00	42.15	9	15,650	0.06%
2019/11/13	7	42.39	0	0.00	42.35	7	16,314	0.04%
2019/11/12	12	42.74	7	42.96	42.80	5	16,422	0.03%
2019/11/11	10	42.45	9	42.18	42.25	1	16,218	0.01%
2019/11/08	42	43.03	2	43.15	42.70	40	16,126	0.25%
2019/11/07	13	43.17	14	43.33	42.90	-1	15,987	-0.01%
2019/11/06	15.1	42.34	62	42.28	43.00	-46.9	15,346	-0.31%
2019/11/05	13	41.27	11	41.18	41.45	2	14,376	0.01%
2019/11/04	2	40.35	14	40.42	40.95	-12	14,252	-0.08%
2019/11/01	32	40.22	1	40.20	40.10	31	14,271	0.22%
2019/10/31	22	40.47	1	40.75	40.30	21	14,303	0.15%
2019/10/30	27	40.89	0	0.00	40.85	27	14,093	0.19%
2019/10/29	0	0.00	5	41.12	41.15	-5	14,014	-0.04%
2019/10/28	2	41.05	12.5	41.10	41.00	-10.5	13,915	-0.08%
2019/10/25	3	41.10	3	41.13	41.00	0	13,828	0.00%
2019/10/24	0	0.00	3	41.03	41.15	-3	13,751	-0.02%
2019/10/23	1	41.00	0	0.00	40.95	1	13,685	0.01%
2019/10/22	2	41.45	5	41.48	41.50	-3	13,627	-0.02%
2019/10/21	0	0.00	11	41.25	41.30	-11	13,518	-0.08%
2019/10/18	1	41.20	0	0.00	41.30	1	13,581	0.01%
2019/10/17	7	40.99	1	41.30	41.30	6	13,439	0.04%
2019/10/16	7	40.76	7	41.09	41.10	0	13,435	0.00%
2019/10/15	1	40.60	2	40.70	40.55	-1	13,414	-0.01%
2019/10/14	2	40.73	1	40.75	40.65	1	13,459	0.01%
2019/10/09	9	40.55	1	40.65	40.55	8	13,440	0.06%
2019/10/08	0	0.00	5	40.88	40.50	-5	13,540	-0.04%
2019/10/07	1	40.50	0	0.00	40.40	1	13,502	0.01%
2019/10/04	0	0.00	8	40.48	40.60	-8	13,625	-0.06%
2019/10/03	13	40.37	0	0.00	40.30	13	13,615	0.10%
2019/10/02	4	40.93	5	41.10	40.90	-1	13,633	-0.01%
2019/10/01	2	41.15	5	41.40	41.25	-3	13,634	-0.02%
2019/09/27	4	41.15	0	0.00	40.90	4	13,616	0.03%
2019/09/26	1	41.70	1	41.40	41.20	0	13,673	0.00%
2019/09/25	0	0.00	5	41.50	41.45	-5	13,724	-0.04%
2019/09/24	0	0.00	9	41.45	41.60	-9	14,042	-0.06%
2019/09/23	12	41.22	0	0.00	41.15	12	14,358	0.08%
2019/09/20	4	41.61	0	0.00	41.55	4	14,704	0.03%
2019/09/19	1	41.75	21	41.76	41.85	-20	14,570	-0.14%
2019/09/18	0	0.00	1	41.75	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	8	41.44	41.65	-8	14,537	-0.06%
2019/09/16	1	41.60	0	0.00	41.55	1	14,558	0.01%
2019/09/12	0	0.00	9	41.56	41.50	-9	14,586	-0.06%
2019/09/11	0	0.00	16.5	41.52	41.40	-16.5	14,658	-0.11%
2019/09/10	0	0.00	3	41.38	41.40	-3	14,594	-0.02%
2019/09/09	3	41.00	0	0.00	40.95	3	14,497	0.02%
2019/09/06	3	40.58	2	40.50	40.80	1	14,462	0.01%
2019/09/05	0	0.00	1	40.30	40.50	-1	14,418	-0.01%
2019/09/04	1	39.70	0	0.00	39.95	1	14,295	0.01%
2019/09/03	17	39.98	5	40.07	39.80	12	14,539	0.08%
2019/09/02	1.5	40.03	5	40.03	39.95	-3.5	14,675	-0.02%
2019/08/30	1	40.15	13	39.68	40.15	-12	14,765	-0.08%
2019/08/29	1	39.60	0	0.00	39.50	1	14,673	0.01%
2019/08/27	0	0.00	17.4	39.75	39.75	-17.4	14,766	-0.12%
2019/08/26	9	39.37	0	0.00	39.50	9	14,823	0.06%
2019/08/23	8	39.76	2	39.85	39.85	6	14,870	0.04%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	30	39.67	2	39.58	39.50	28	16,263	0.17%
2019/08/20	7	39.84	3	39.80	39.70	4	16,260	0.02%
2019/08/19	8	40.02	0	0.00	40.00	8	16,339	0.05%
2019/08/16	16	39.41	39	39.56	39.55	-23	16,312	-0.14%
2019/08/15	18	39.40	0	0.00	39.35	18	15,763	0.11%
2019/08/14	4	39.95	0	0.00	39.75	4	15,935	0.03%
2019/08/13	11	39.81	0	0.00	39.80	11	16,024	0.07%
2019/08/12	2	40.30	0	0.00	40.00	2	16,218	0.01%
2019/08/08	44	39.95	1	40.00	39.95	43	16,545	0.26%
2019/08/07	5	39.73	0	0.00	39.80	5	16,841	0.03%
2019/08/06	20.4	39.75	11	39.37	39.90	9.4	17,733	0.05%
2019/08/05	47	40.00	0	0.00	39.95	47	18,089	0.26%
2019/08/02	21	40.07	2	40.05	40.10	19	18,151	0.10%
2019/08/01	39	40.52	1	40.60	40.50	38	18,301	0.21%
2019/07/31	1	40.90	2	41.05	40.80	-1	18,319	-0.01%
2019/07/30	1	41.20	1	41.15	41.10	0	18,294	0.00%
2019/07/29	0	0.00	2	41.20	41.20	-2	18,573	-0.01%
2019/07/26	11	41.15	0	0.00	41.15	11	18,848	0.06%
2019/07/25	2	41.20	4	41.20	41.20	-2	19,265	-0.01%
2019/07/24	9	41.24	0	0.00	41.15	9	19,348	0.05%
2019/07/23	1	41.25	3	41.25	41.20	-2	19,390	-0.01%
2019/07/22	1	41.30	7	41.26	41.40	-6	19,369	-0.03%
2019/07/19	4	41.16	0	0.00	41.05	4	19,374	0.02%
2019/07/18	2	41.10	1	41.20	41.10	1	19,312	0.01%
2019/07/17	8	41.41	1	41.30	41.30	7	19,217	0.04%
2019/07/16	18	41.58	0	0.00	41.55	18	18,975	0.09%
2019/07/15	6.4	41.56	15	41.90	41.65	-8.6	18,852	-0.05%
2019/07/12	17	41.74	0	0.00	41.60	17	18,882	0.09%
2019/07/11	24	42.00	0	0.00	41.95	24	18,952	0.13%
2019/07/10	2	42.03	0	0.00	42.20	2	19,114	0.01%
2019/07/09	4	41.93	26	41.77	41.85	-22	19,150	-0.11%
2019/07/08	12	42.01	0	0.00	41.95	12	19,251	0.06%
2019/07/05	12	42.31	4	42.39	42.35	8	19,420	0.04%
2019/07/04	1	42.50	12	42.47	42.50	-11	19,631	-0.06%
2019/07/03	2	42.28	1	42.30	42.25	1	19,901	0.01%
2019/07/02	0.6	42.70	0	0.00	42.65	0.6	20,241	0.00%
2019/07/01	7	42.35	9	42.46	42.70	-2	20,202	-0.01%
2019/06/28	5	43.14	1	43.30	43.00	4	19,887	0.02%
2019/06/27	10	43.20	6	43.09	43.20	4	19,625	0.02%
2019/06/26	1	42.75	9.1	42.81	42.75	-8.1	19,534	-0.04%
2019/06/25	1	42.50	10	42.60	42.60	-9	19,924	-0.05%
2019/06/21	2	42.40	0	0.00	42.30	2	20,370	0.01%
2019/06/20	2	42.50	14	42.51	42.55	-12	20,422	-0.06%
2019/06/19	0	0.00	8	42.33	42.55	-8	20,644	-0.04%
2019/06/18	0	0.00	3	42.20	42.20	-3	20,557	-0.01%
2019/06/14	1	41.45	4	41.46	41.30	-3	21,035	-0.01%
2019/06/13	3	41.53	0	0.00	41.65	3	21,109	0.01%
2019/06/12	3	41.90	6	41.88	41.90	-3	21,261	-0.01%
2019/06/11	4	41.80	12.2	41.92	42.10	-8.2	21,226	-0.04%
2019/06/10	3	41.25	5	41.32	41.35	-2	20,962	-0.01%
2019/06/06	3	40.80	5	40.85	40.75	-2	20,938	-0.01%
2019/06/05	8	41.51	0	0.00	41.10	8	20,946	0.04%
2019/06/04	3	41.45	6	41.63	41.45	-3	20,924	-0.01%
2019/06/03	2	40.90	2	40.55	41.05	0	20,926	0.00%
2019/05/31	3	40.95	0	41.00	40.80	3	20,935	0.01%
2019/05/30	4	40.36	21.4	40.52	40.50	-17.4	20,823	-0.08%
2019/05/29	10	40.30	0	0.00	40.30	10	21,156	0.05%
2019/05/28	8	40.65	0	0.00	40.35	8	21,292	0.04%
2019/05/27	3	40.62	14	40.89	40.75	-11	20,084	-0.05%
2019/05/24	20	40.84	0	0.00	40.60	20	20,117	0.10%
2019/05/23	6	40.89	2	40.80	41.00	4	20,017	0.02%
2019/05/22	2	41.03	2	40.95	41.15	0	20,047	0.00%
2019/05/21	7	41.23	17	40.65	41.50	-10	20,045	-0.05%
2019/05/20	11.3	40.24	6	40.32	40.20	5.3	19,732	0.03%
2019/05/17	23	40.17	55	40.05	40.00	-32	19,779	-0.16%
2019/05/16	78	40.28	12	40.30	40.00	66	19,523	0.34%
2019/05/15	83	41.06	15	41.21	40.95	68	19,277	0.35%
2019/05/14	74	40.46	9	40.58	40.45	65	19,168	0.34%
2019/05/13	34	42.19	1	42.00	41.95	33	18,279	0.18%
2019/05/10	4	43.41	16	43.31	43.20	-12	17,969	-0.07%
2019/05/09	18	43.75	10	43.70	43.50	8	18,064	0.04%
2019/05/08	4.4	44.07	0	0.00	44.05	4.4	17,820	0.02%
2019/05/07	3.3	44.42	0	0.00	44.35	3.3	17,976	0.02%
2019/05/06	29	44.46	71	44.45	44.50	-42	18,096	-0.23%
2019/05/03	13.1	45.50	1	45.60	45.45	12.1	17,979	0.07%
2019/05/02	12	45.65	37	44.92	45.65	-25	17,838	-0.14%
2019/04/30	0	0.00	1	44.65	44.70	-1	17,602	-0.01%
2019/04/29	1	44.60	4	44.61	44.60	-3	17,665	-0.02%
2019/04/26	3	44.37	10	44.40	44.50	-7	17,852	-0.04%
2019/04/25	1	44.50	2	44.50	44.35	-1	18,088	-0.01%
2019/04/24	2	44.40	0	0.00	44.30	2	18,414	0.01%
2019/04/22	6	44.42	1	44.40	44.35	5	19,135	0.03%
2019/04/19	10	44.35	3	44.40	44.35	7	19,298	0.04%
2019/04/18	17	44.07	11	44.14	44.20	6	19,368	0.03%
2019/04/17	2.9	44.17	0	0.00	44.10	2.9	19,526	0.02%
2019/04/16	31	44.06	11	44.01	44.10	20	19,348	0.10%
2019/04/15	16	44.22	7	44.29	44.15	9	19,302	0.05%
2019/04/12	0	0.00	1	44.15	44.10	-1	19,307	-0.01%
2019/04/11	25	44.28	0	0.00	44.15	25	19,349	0.13%
2019/04/10	12.3	44.24	1	44.35	44.20	11.3	19,157	0.06%
2019/04/09	8.2	44.32	0	0.00	44.30	8.2	18,921	0.04%
2019/04/08	96	44.36	1.1	44.35	44.30	95	18,599	0.51%
2019/04/03	1	44.80	5	44.80	44.80	-4	18,081	-0.02%
2019/04/02	0	0.00	25	45.05	44.80	-25	18,020	-0.14%
2019/04/01	7	44.93	4	44.98	44.50	3	18,047	0.02%
2019/03/29	10	44.48	1	44.95	44.95	9	17,832	0.05%
2019/03/28	37	44.06	0	0.00	44.00	37	17,709	0.21%
2019/03/27	41	44.56	4	44.64	44.50	37	17,366	0.21%
2019/03/26	19	45.39	0.7	45.40	45.25	18.3	17,108	0.11%
2019/03/25	12	45.37	8	45.34	45.40	4	17,067	0.02%
2019/03/22	6	46.20	1	46.40	46.20	5	16,893	0.03%
2019/03/21	15	46.60	12	46.75	46.75	3	16,784	0.02%
2019/03/20	12	46.92	6	46.88	46.95	6	16,780	0.04%
2019/03/19	1	46.50	11	46.67	46.65	-10	16,896	-0.06%
2019/03/18	2.3	45.63	0	0.00	45.80	2.3	16,574	0.01%
2019/03/15	3	45.28	0	0.00	45.45	3	16,518	0.02%
2019/03/14	0	0.00	1	45.15	45.10	-1	16,273	-0.01%
2019/03/13	0	0.00	2	45.20	45.15	-2	16,385	-0.01%
2019/03/12	1	45.05	20	45.15	45.00	-19	16,479	-0.12%
2019/03/11	7	44.49	0	0.00	44.40	7	16,510	0.04%
2019/03/08	10	44.51	1	44.60	44.45	9	16,503	0.05%
2019/03/07	22	44.61	2	44.65	44.65	20	16,730	0.12%
2019/03/06	5	44.95	0	0.00	44.95	5	16,792	0.03%
2019/03/05	1	44.90	0	0.00	44.60	1	17,051	0.01%
2019/03/04	9	44.51	1	44.95	44.90	8	17,057	0.05%
2019/02/27	1	45.40	1	45.15	45.30	0	16,897	0.00%
2019/02/26	5	45.52	23	45.59	45.50	-18	16,689	-0.11%
2019/02/25	3	45.55	0	0.00	45.55	3	16,530	0.02%
2019/02/22	2	45.15	5	45.35	45.40	-3	16,537	-0.02%
2019/02/21	8	45.25	3	45.25	45.40	5	16,449	0.03%
2019/02/20	0	0.00	14	45.08	45.15	-14	16,347	-0.09%
2019/02/19	1	44.55	0	0.00	44.60	1	16,200	0.01%
2019/02/18	4	44.45	0	0.00	44.40	4	16,200	0.02%
2019/02/15	10	44.42	3	44.52	44.20	7	15,981	0.04%
2019/02/14	8.1	44.55	0	0.00	44.55	8.1	15,903	0.05%
2019/02/13	5	44.11	25	44.08	44.30	-20	15,657	-0.13%
2019/02/12	11	43.72	0	0.00	43.90	11	15,578	0.07%
2019/02/11	11.2	43.75	0.8	43.65	43.55	10.5	15,524	0.07%
2019/01/30	4	43.65	0	0.00	43.60	4	15,374	0.03%
2019/01/29	25.3	43.80	6	43.84	43.90	19.3	15,060	0.13%
2019/01/28	12	43.55	3	43.60	43.80	9	14,887	0.06%
2019/01/25	8.4	43.62	0.1	43.70	43.50	8.3	14,644	0.06%
2019/01/24	3.3	43.58	0	0.00	43.55	3.3	14,477	0.02%
2019/01/23	5	43.83	0	0.00	43.75	5	14,456	0.03%
2019/01/22	4.6	44.18	1	44.20	44.20	3.6	14,399	0.02%
2019/01/21	3	43.87	15	43.78	43.80	-12	14,376	-0.08%
2019/01/18	61	43.52	0	0.00	43.50	61	14,615	0.42%
2019/01/17	2	43.90	1	43.80	43.80	1	14,497	0.01%
2019/01/16	12	43.50	3.3	43.59	43.60	8.7	14,322	0.06%
2019/01/15	52	44.03	0	0.00	43.75	52	14,030	0.37%
2019/01/14	71	44.71	0	0.00	44.40	71	13,493	0.53%
2019/01/11	4	45.58	0	0.00	45.55	4	13,412	0.03%
2019/01/09	9	45.86	0	0.00	45.95	9	13,385	0.07%
2019/01/08	5	45.15	0	0.00	45.15	5	13,203	0.04%
2019/01/04	4	44.68	40	44.35	44.55	-36	13,467	-0.27%
2019/01/03	44	45.47	0	0.00	45.15	44	13,852	0.32%
2019/01/02	14.2	46.19	0	0.00	45.90	14.2	13,837	0.10%
2018/12/28	1	46.75	1	46.65	47.00	0	13,810	0.00%
2018/12/27	0.3	46.70	0	0.00	46.70	0.3	14,054	0.00%
2018/12/25	0	0.00	16	46.03	46.00	-16	14,341	-0.11%
2018/12/24	22	46.34	0	0.00	46.50	22	14,365	0.15%
2018/12/21	6	46.88	5	46.87	46.95	1	14,474	0.01%
2018/12/20	1	47.20	1	47.65	47.00	0	14,426	0.00%
2018/12/19	2.5	47.08	0	0.00	47.25	2.5	14,318	0.02%
2018/12/18	6	47.20	0	0.00	47.20	6	14,270	0.04%
2018/12/14	8	47.60	0	0.00	47.55	8	14,530	0.06%
2018/12/13	1	47.80	10	47.88	48.25	-9	14,376	-0.06%
2018/12/12	20	47.36	0	0.00	47.50	20	14,310	0.14%
2018/12/11	5.1	47.50	0	0.00	47.60	5.1	13,953	0.04%
2018/12/10	8	47.58	0	0.00	47.60	8	13,959	0.06%
2018/12/06	1	48.05	17	48.00	48.25	-16	14,017	-0.11%
2018/12/05	6.1	48.33	4	48.45	48.40	2.1	14,099	0.01%
2018/12/04	5	48.64	0	0.00	48.95	5	14,067	0.04%
2018/11/30	8	48.61	27.1	48.79	48.55	-19.1	13,946	-0.14%
2018/11/29	17	48.78	6	49.13	48.55	11	13,686	0.08%
2018/11/28	13	48.73	3	48.80	48.80	10	13,485	0.07%
2018/11/27	7	49.09	0	0.00	49.05	7	13,178	0.05%
2018/11/26	1	49.45	0	0.00	49.55	1	13,145	0.01%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	0	50.10	50.40	0	12,878	0.00%
2018/11/21	10	50.10	0	0.00	50.20	10	12,886	0.08%
2018/11/20	0	0.00	2	50.40	50.20	-2	12,820	-0.02%
2018/11/19	0	0.00	5	50.90	51.00	-5	12,871	-0.04%
2018/11/16	4	50.70	0	0.00	50.70	4	12,855	0.03%
2018/11/14	0	0.00	2.8	50.40	50.40	-2.8	12,904	-0.02%
2018/11/13	1	50.10	7.9	49.49	50.20	-6.9	13,066	-0.05%
2018/11/12	0.4	50.70	5	50.90	50.80	-4.6	13,061	-0.04%
2018/11/09	1	50.60	3	50.77	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	8	50.60	50.90	-8	13,006	-0.06%
2018/11/07	0	0.00	11	49.82	50.10	-11	12,859	-0.09%
2018/11/06	1	49.30	2	49.45	49.40	-1	12,829	-0.01%
2018/11/05	0	0.00	1	49.60	49.60	-1	12,791	-0.01%
2018/11/02	0	0.00	1	49.50	49.50	-1	12,818	-0.01%
2018/11/01	1	48.65	4	48.55	48.75	-3	12,752	-0.02%
2018/10/31	17	48.54	0	0.00	49.00	17	12,645	0.13%
2018/10/30	1	48.05	10	48.35	48.35	-9	12,477	-0.07%
2018/10/29	3	47.55	25	47.62	47.50	-22	12,456	-0.18%
2018/10/26	8	47.83	0	0.00	47.40	8	12,309	0.06%
2018/10/25	6	48.65	0	0.00	48.70	6	11,924	0.05%
2018/10/24	9	49.18	0	0.00	49.75	9	11,850	0.08%
2018/10/23	20	49.57	0	0.00	49.30	20	11,784	0.17%
2018/10/18	3	49.83	5	50.00	50.00	-2	11,657	-0.02%
2018/10/17	3	50.03	0.5	50.00	50.00	2.5	11,627	0.02%
2018/10/16	0	0.00	6	50.20	50.40	-6	11,549	-0.05%
2018/10/15	1	49.95	5	49.95	50.00	-4	11,464	-0.03%
2018/10/12	33	49.77	8	50.18	50.60	25	11,252	0.22%
2018/10/11	9	50.34	7	50.80	50.10	2	11,086	0.02%
2018/10/09	1	51.70	5	52.70	52.40	-4	10,544	-0.04%
2018/10/05	1	51.20	2	51.40	51.20	-1	10,408	-0.01%
2018/10/04	0	0.00	0	51.70	51.70	0	10,304	0.00%
2018/10/03	1	52.10	1	52.20	52.20	0	10,291	0.00%
2018/09/27	0	0.00	2	52.90	52.80	-2	10,592	-0.02%
2018/09/26	0	0.00	0.2	52.50	53.00	-0.2	10,649	0.00%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	11	52.56	52.90	-11	10,960	-0.10%
2018/09/20	0	0.00	15	51.94	52.20	-15	10,889	-0.14%
2018/09/19	0	0.00	3	51.43	51.40	-3	10,842	-0.03%
2018/09/18	2	50.85	0	0.00	50.90	2	11,020	0.02%
2018/09/17	1.1	51.11	0	0.00	51.20	1.1	11,188	0.01%
2018/09/14	7	51.04	0	0.00	51.20	7	11,480	0.06%
2018/09/13	3	50.70	0	0.00	50.50	3	11,666	0.03%
2018/09/11	5	50.34	2	50.70	50.50	3	12,101	0.02%
2018/09/10	3	50.93	0	0.00	50.90	3	12,298	0.02%
2018/09/07	41	51.13	0	0.00	51.20	41	12,596	0.33%
2018/09/06	0.1	51.50	3	51.60	51.50	-2.9	12,810	-0.02%
2018/09/05	0.3	51.80	0	0.00	51.80	0.3	12,909	0.00%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	6	52.33	0	0.00	52.60	6	13,436	0.04%
2018/08/27	1	52.80	4.3	52.88	52.80	-3.3	13,544	-0.02%
2018/08/23	3	51.90	5	52.20	52.50	-2	13,990	-0.01%
2018/08/22	2	51.60	3	51.90	52.10	-1	14,303	-0.01%
2018/08/21	3	51.60	1	51.80	51.90	2	14,272	0.01%
2018/08/16	4	51.35	19.2	51.30	51.50	-15.2	14,206	-0.11%
2018/08/15	10	51.81	0	0.00	51.90	10	14,205	0.07%
2018/08/13	8	52.31	0.3	52.00	52.00	7.7	14,288	0.05%
2018/08/10	19	52.71	0	0.00	53.00	19	14,353	0.13%
2018/08/09	0	0.00	5	53.00	52.70	-5	14,473	-0.03%
2018/08/08	0	0.00	4	53.00	53.00	-4	14,644	-0.03%
2018/08/07	5	52.80	0	0.00	52.50	5	14,831	0.03%
2018/08/06	0	0.00	2	52.90	53.00	-2	14,992	-0.01%
2018/08/01	7	52.60	0	0.00	52.50	7	15,569	0.04%
2018/07/30	0.7	52.20	0	0.00	52.20	0.7	15,752	0.00%
2018/07/27	0	0.00	0.1	52.20	52.40	-0.1	15,788	0.00%
2018/07/26	1	51.60	0.1	52.10	52.10	0.9	15,861	0.01%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/20	1	52.40	1	52.70	52.30	0	16,199	0.00%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/17	1	52.30	0	0.00	52.20	1	16,502	0.01%
2018/07/16	6	51.90	0	52.00	52.00	6	16,561	0.04%
2018/07/13	1	51.80	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	5	51.90	52.10	-5	16,800	-0.03%
2018/07/11	16	50.93	0	0.00	51.20	16	16,811	0.10%
2018/07/09	0	0.00	1	51.40	51.70	-1	16,654	-0.01%
2018/07/05	3	51.00	5	51.40	51.40	-2	16,507	-0.01%
2018/07/04	10	51.50	0	0.00	51.90	10	16,616	0.06%
2018/07/03	22	52.33	9	52.62	52.10	13	16,535	0.08%
2018/06/29	0	0.00	9	53.88	53.80	-9	16,159	-0.06%
2018/06/28	5	53.00	0	0.00	53.00	5	15,945	0.03%
2018/06/27	4	53.10	0	0.00	52.80	4	15,878	0.03%
2018/06/26	22	53.21	0	0.00	53.00	22	15,760	0.14%
2018/06/25	0	0.00	45	55.81	55.60	-45	15,534	-0.29%
2018/06/22	0	0.00	9	56.03	56.00	-9	15,240	-0.06%
2018/06/21	0	0.00	2	56.05	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	5.3	55.40	55.50	-5.3	14,998	-0.04%
2018/06/15	0	0.00	0.4	55.00	55.30	-0.4	14,466	0.00%
2018/06/14	1	54.50	20	55.58	54.50	-19	14,169	-0.13%
2018/06/13	0	0.00	4	55.80	55.50	-4	13,920	-0.03%
2018/06/11	0	0.00	5	55.30	55.40	-5	13,851	-0.04%
2018/06/08	0	0.00	9	55.06	55.00	-9	13,857	-0.06%
2018/06/07	0	0.00	32	55.01	55.00	-32	13,947	-0.23%
2018/06/06	1	54.60	0	0.00	54.90	1	14,092	0.01%
2018/06/04	0.1	53.80	0	0.00	54.00	0.1	14,053	0.00%
2018/06/01	1.5	53.27	2	53.30	53.50	-0.5	14,024	0.00%
2018/05/31	5	53.60	2	53.50	53.60	3	13,998	0.02%
2018/05/30	5	52.92	0	0.00	52.90	5	13,666	0.04%
2018/05/29	31	54.00	0	0.00	54.10	31	13,502	0.23%
2018/05/28	5	53.90	2	54.00	54.10	3	13,620	0.02%
2018/05/25	2	53.90	2	54.10	53.90	0	13,719	0.00%
2018/05/23	0	0.00	5	54.80	54.00	-5	13,761	-0.04%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	0	0.00	2	55.10	54.90	-2	14,267	-0.01%
2018/05/15	0	0.00	13	54.77	54.00	-13	14,402	-0.09%
2018/05/14	2	55.00	0	0.00	55.00	2	14,737	0.01%
2018/05/11	0	0.00	11	54.48	54.60	-11	14,736	-0.07%
2018/05/10	10	53.30	0.6	53.30	53.30	9.4	14,429	0.07%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/07	0	0.00	5	53.10	53.00	-5	14,283	-0.04%
2018/05/04	2	52.75	1	52.90	52.80	1	14,309	0.01%
2018/05/03	10	52.90	10	53.30	52.90	0	14,504	0.00%
2018/05/02	0	0.00	1	53.50	53.50	-1	14,600	-0.01%
2018/04/30	1	53.70	4	53.73	53.50	-3	14,691	-0.02%
2018/04/27	1	53.40	7	53.31	53.50	-6	14,774	-0.04%
2018/04/26	1	52.30	0	0.00	52.80	1	14,749	0.01%
2018/04/25	0	0.00	1	51.80	52.20	-1	14,567	-0.01%
2018/04/24	1	52.70	2	52.65	52.50	-1	14,412	-0.01%
2018/04/20	5	52.30	0	0.00	52.50	5	14,625	0.03%
2018/04/19	10	52.70	5	52.70	52.90	5	14,867	0.03%
2018/04/18	1	51.60	7	51.93	52.00	-6	14,751	-0.04%
2018/04/17	6	52.03	0	0.00	51.60	6	14,773	0.04%
2018/04/16	0	0.00	2	52.70	52.50	-2	15,033	-0.01%
2018/04/11	4	53.33	1	53.10	53.30	3	15,513	0.02%
2018/04/10	3	53.30	6	53.52	53.00	-3	15,594	-0.02%
2018/04/03	1	51.90	2	52.20	52.00	-1	15,783	-0.01%
2018/04/02	0	0.00	1	52.60	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	19	52.41	52.50	-19	15,982	-0.12%
2018/03/30	12	52.21	16	52.21	51.90	-4	16,053	-0.02%
2018/03/29	7	52.13	0	0.00	51.80	7	16,036	0.04%
2018/03/28	6	52.67	0	0.00	52.50	6	15,956	0.04%
2018/03/27	5	53.18	1	53.30	53.30	4	16,044	0.02%
2018/03/26	1	52.20	2	52.30	52.80	-1	16,064	-0.01%
2018/03/23	26	52.53	21	52.81	52.20	5	16,204	0.03%
2018/03/21	0	0.00	5.1	53.49	53.40	-5.1	16,072	-0.03%
2018/03/20	1	53.20	2	53.50	53.20	-1	16,284	-0.01%
2018/03/19	1	53.60	12	53.60	53.60	-11	16,471	-0.07%
2018/03/16	2.1	53.11	1.2	53.32	53.40	0.9	16,593	0.01%
2018/03/14	2	53.60	1	54.00	53.90	1	16,604	0.01%
2018/03/12	0	0.00	23	53.93	54.50	-23	16,673	-0.14%
2018/03/09	14	52.24	5	52.40	52.00	9	16,714	0.05%
2018/03/08	7	52.69	3	52.77	52.40	4	17,459	0.02%
2018/03/07	4	52.73	0	0.00	52.50	4	17,930	0.02%
2018/03/06	9	52.74	0	0.00	52.80	9	18,836	0.05%
2018/03/05	4	52.85	0	0.00	52.60	4	19,210	0.02%
2018/03/02	2	53.05	3	53.30	53.30	-1	19,274	-0.01%
2018/03/01	1	53.50	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	11	54.65	54.50	-11	19,397	-0.06%
2018/02/26	3	54.47	4	54.75	54.30	-1	19,415	-0.01%
2018/02/23	24	54.28	6	54.70	54.70	18	19,762	0.09%
2018/02/21	0	0.00	6	54.05	54.00	-6	21,958	-0.03%
2018/02/12	18	53.36	54	53.59	53.00	-36	22,058	-0.16%
2018/02/09	19	52.59	0.5	52.90	52.80	18.5	21,999	0.08%
2018/02/08	2	53.30	5	53.32	53.30	-3	21,798	-0.01%
2018/02/07	1	52.50	7	52.81	52.70	-6	21,929	-0.03%
2018/02/06	32	51.23	59	50.96	50.80	-27	21,788	-0.12%
2018/02/05	0	0.00	10	53.70	54.10	-10	21,376	-0.05%
2018/02/02	0	0.00	2	54.60	54.70	-2	21,222	-0.01%
2018/02/01	0	0.00	19	55.06	54.80	-19	21,287	-0.09%
2018/01/31	1	55.00	1	54.50	54.60	0	21,223	0.00%
2018/01/30	7	54.56	3	54.87	54.40	4	21,082	0.02%
2018/01/29	0	0.00	2	55.00	55.20	-2	21,006	-0.01%
2018/01/26	7.2	54.56	21.1	54.60	54.70	-13.9	20,866	-0.07%
2018/01/25	1.3	55.66	5.2	55.73	55.60	-4	20,658	-0.02%
2018/01/24	0	0.00	4.1	55.65	55.70	-4.1	20,570	-0.02%
2018/01/23	0	0.00	7	56.00	56.00	-7	20,526	-0.03%
2018/01/22	0	0.00	1.3	55.60	55.60	-1.3	20,628	-0.01%
2018/01/18	3	56.03	12	56.20	55.90	-9	20,836	-0.04%
2018/01/17	0	0.00	23	56.22	56.30	-23	20,787	-0.11%
2018/01/16	17	56.66	13	56.54	56.60	4	20,659	0.02%
2018/01/15	10	56.40	16	56.50	56.50	-6	20,518	-0.03%
2018/01/11	0	0.00	3	55.27	55.40	-3	20,202	-0.01%
2018/01/10	11	55.87	4	56.28	55.60	7	20,285	0.03%
2018/01/09	0	0.00	7	55.53	55.80	-7	20,010	-0.03%
2018/01/08	1	55.20	4	55.65	55.70	-3	20,036	-0.02%
2018/01/05	11	55.38	2	55.60	55.70	9	19,793	0.05%
2018/01/04	2	54.75	29.3	55.19	55.40	-27.3	19,585	-0.14%
2018/01/03	23	55.19	4	55.08	55.20	19	19,635	0.10%
2018/01/02	2	53.40	12	53.80	54.20	-10	19,235	-0.05%