國泰金 (2882)-元大-佳里券商分點個股進出

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
59.1
漲跌
▼0.4
漲幅
-0.67%
成交量
47,151張
產業
上市金融類股
2554人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里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
2024/06/27	2	58.60	47	58.80	59.10	-45	31,576	-0.14%
2024/06/26	3.3	59.17	0	0.00	59.50	3.3	31,070	0.01%
2024/06/25	1	60.10	4	60.60	60.50	-3	30,648	-0.01%
2024/06/24	5.3	60.06	1.5	60.20	60.30	3.8	30,315	0.01%
2024/06/21	0.1	60.10	1.1	60.20	60.10	-1	30,135	0.00%
2024/06/20	0	0.00	2.1	59.50	60.10	-2.1	29,779	-0.01%
2024/06/19	2	58.95	12	59.12	59.00	-10	29,664	-0.03%
2024/06/18	1	58.50	6.1	58.53	58.90	-5.1	29,908	-0.02%
2024/06/17	1	57.40	0	0.00	57.50	1	29,757	0.00%
2024/06/14	0	0.00	6	57.80	58.20	-6	29,773	-0.02%
2024/06/13	3	58.17	7	58.43	58.10	-4	29,821	-0.01%
2024/06/12	1.5	57.90	1	57.90	57.90	0.5	30,391	0.00%
2024/06/11	10.1	59.16	2.2	59.04	58.70	7.9	31,116	0.03%
2024/06/07	2	57.50	10.2	58.11	58.20	-8.2	30,880	-0.03%
2024/06/06	25	57.42	11.3	57.24	57.50	13.7	31,074	0.04%
2024/06/05	0	0.00	2.1	56.84	56.50	-2.1	31,223	-0.01%
2024/06/04	1	56.10	10	56.20	56.40	-9	31,647	-0.03%
2024/06/03	30.4	56.50	1	56.40	56.70	29.4	31,675	0.09%
2024/05/31	20	56.00	5	56.36	56.20	15	31,663	0.05%
2024/05/30	2	55.55	6.2	55.98	55.60	-4.2	31,098	-0.01%
2024/05/29	2	55.70	0	0.00	55.60	2	30,827	0.01%
2024/05/28	7.1	56.12	11.1	57.10	56.80	-4	30,409	-0.01%
2024/05/27	2	55.70	16	55.48	55.60	-14	30,154	-0.05%
2024/05/24	0	0.00	1.1	55.00	54.90	-1.1	30,085	0.00%
2024/05/23	2.1	54.80	31.4	54.68	54.80	-29.4	30,107	-0.10%
2024/05/22	0	0.00	10	55.60	56.00	-10	29,852	-0.03%
2024/05/21	14.8	54.98	2	55.00	55.40	12.8	29,708	0.04%
2024/05/20	0	0.00	5.2	55.90	56.00	-5.2	29,367	-0.02%
2024/05/17	12	56.38	4	56.38	56.40	8	29,208	0.03%
2024/05/16	56.2	56.80	36.6	56.67	56.40	19.6	29,050	0.07%
2024/05/15	21	56.54	33.5	56.36	56.60	-12.5	28,227	-0.04%
2024/05/14	19.1	54.58	1	55.00	54.30	18.1	27,245	0.07%
2024/05/13	31	55.27	1.6	55.25	55.10	29.4	26,962	0.11%
2024/05/10	24.3	54.27	121.1	54.25	55.50	-96.8	26,191	-0.37%	大賣/
2024/05/09	7	51.73	11.6	51.82	51.70	-4.6	24,534	-0.02%
2024/05/08	5	50.80	0	0.00	50.90	5	24,131	0.02%
2024/05/07	16	50.95	0	0.00	50.90	16	24,147	0.07%
2024/05/06	38	51.08	7.1	51.00	50.90	30.9	24,031	0.13%
2024/05/03	0	0.00	68.6	50.39	50.20	-68.6	23,755	-0.29%
2024/05/02	3	50.43	3	50.37	50.30	0	23,703	0.00%
2024/04/30	3	50.83	27	50.73	50.50	-24	23,517	-0.10%
2024/04/29	0	0.00	84.9	50.34	50.80	-84.9	23,098	-0.37%
2024/04/26	0	0.00	1.1	49.08	48.90	-1.1	22,340	-0.01%
2024/04/24	0	0.00	2	49.20	49.25	-2	22,385	-0.01%
2024/04/23	1	48.90	12.3	48.83	48.75	-11.3	22,603	-0.05%
2024/04/22	1	48.45	0	0.00	48.40	1	22,828	0.00%
2024/04/19	1	47.50	13.9	47.55	47.45	-12.9	22,753	-0.06%
2024/04/18	0.7	48.25	4	48.09	48.45	-3.3	22,431	-0.01%
2024/04/17	5	48.02	0.2	48.10	47.90	4.8	22,340	0.02%
2024/04/16	61	47.86	2	47.73	47.85	59	22,176	0.27%
2024/04/15	10	48.90	1	49.20	48.95	9	21,808	0.04%
2024/04/12	30	49.24	4	49.28	49.05	26	21,657	0.12%
2024/04/11	10	49.57	25.1	49.82	49.70	-15.1	21,353	-0.07%
2024/04/10	25	48.98	0	0.00	48.75	25	20,845	0.12%
2024/04/09	0	0.00	34	49.26	49.45	-34	20,642	-0.16%
2024/04/08	0	0.00	11	48.10	48.35	-11	20,144	-0.05%
2024/04/03	15	48.23	0	0.00	48.05	15	20,142	0.07%
2024/04/02	0	0.00	4.2	48.90	48.95	-4.2	20,059	-0.02%
2024/04/01	16	49.01	14.5	48.97	48.95	1.5	20,092	0.01%
2024/03/29	1	48.60	5.5	48.41	48.65	-4.5	19,929	-0.02%
2024/03/28	0	0.00	4	48.10	48.25	-4	19,806	-0.02%
2024/03/27	6	48.16	2	48.15	48.20	4	19,792	0.02%
2024/03/26	0	0.00	1	48.25	48.35	-1	19,800	-0.01%
2024/03/25	2	47.95	10	48.15	48.10	-8	19,822	-0.04%
2024/03/22	18	48.48	14	48.98	48.55	4	19,755	0.02%
2024/03/21	1.9	48.20	28.3	48.36	48.55	-26.4	19,329	-0.14%
2024/03/20	14	47.61	0	0.00	47.50	14	19,083	0.07%
2024/03/19	23	47.77	1	47.30	47.75	22	19,384	0.11%
2024/03/18	12	47.80	14	47.35	47.55	-2	19,301	-0.01%
2024/03/15	24.4	47.61	14.5	47.54	47.65	9.9	19,158	0.05%
2024/03/14	1	48.35	47.4	48.10	48.30	-46.4	18,269	-0.25%
2024/03/13	14.1	46.67	16.6	46.77	46.80	-2.6	17,370	-0.01%
2024/03/12	6	46.28	5	46.33	46.50	1	17,141	0.01%
2024/03/11	6	46.29	39	46.11	46.05	-33	16,726	-0.20%
2024/03/08	3	45.13	6	45.13	45.30	-3	16,215	-0.02%
2024/03/07	0.3	44.75	1	44.80	44.85	-0.7	15,741	0.00%
2024/03/06	30	44.65	2.3	44.62	44.55	27.7	15,652	0.18%
2024/03/05	0	0.00	0.1	44.65	44.65	-0.1	15,917	0.00%
2024/03/04	0	0.00	7	44.78	44.65	-7	15,905	-0.04%
2024/02/29	2	44.40	2	44.60	45.05	0	15,994	0.00%
2024/02/26	16	44.32	0	0.00	44.30	16	15,576	0.10%
2024/02/23	2.2	44.65	0.2	44.80	44.45	2.1	15,466	0.01%
2024/02/22	6	44.80	25	44.75	44.90	-19	15,679	-0.12%
2024/02/21	1	44.85	4.2	44.91	44.75	-3.2	15,691	-0.02%
2024/02/20	10	44.85	0.2	45.00	45.10	9.8	15,713	0.06%
2024/02/19	10.9	44.86	6	45.00	45.00	4.9	15,792	0.03%
2024/02/16	0	0.00	0.1	44.45	44.55	-0.1	15,816	0.00%
2024/02/15	0.2	44.18	0	0.00	44.05	0.2	15,933	0.00%
2024/02/05	10	43.89	16	43.95	43.90	-6	15,847	-0.04%
2024/02/02	1	44.10	5	44.05	44.10	-4	15,646	-0.03%
2024/01/31	6.1	43.95	3	44.05	44.15	3.1	15,471	0.02%
2024/01/30	8.6	44.06	0	44.00	43.90	8.5	15,388	0.06%
2024/01/26	2	44.40	6.8	44.32	44.50	-4.8	15,340	-0.03%
2024/01/24	0.5	44.20	1	44.15	44.20	-0.5	15,325	0.00%
2024/01/23	0.1	44.00	52.7	44.05	44.20	-52.6	15,272	-0.34%
2024/01/22	1	43.85	10.5	43.93	43.85	-9.5	15,315	-0.06%
2024/01/19	11	43.63	0	0.00	43.80	11	15,261	0.07%
2024/01/18	3	43.28	0	0.00	43.30	3	15,132	0.02%
2024/01/17	59.1	43.41	30	43.75	43.30	29.1	14,958	0.19%
2024/01/16	2.7	43.92	0	0.00	44.00	2.7	14,499	0.02%
2024/01/15	10.1	44.56	0	0.00	44.45	10.1	14,262	0.07%
2024/01/12	8.8	44.55	0	0.00	44.50	8.8	14,417	0.06%
2024/01/11	1.2	44.66	0	0.00	44.60	1.2	14,442	0.01%
2024/01/10	31.2	44.80	2.3	44.78	44.70	28.9	14,537	0.20%
2024/01/09	0	0.00	10	45.10	44.75	-10	14,551	-0.07%
2024/01/08	0	0.00	1	45.25	45.10	-1	14,471	-0.01%
2024/01/05	0.1	44.90	11	44.89	44.85	-10.9	14,492	-0.08%
2024/01/04	0	44.90	4	44.83	44.70	-4	14,633	-0.03%
2024/01/03	2.5	44.86	0	0.00	44.95	2.5	14,958	0.02%
2024/01/02	2	45.30	0	0.00	45.50	2	14,818	0.01%
2023/12/29	2	45.75	8	45.70	45.75	-6	14,897	-0.04%
2023/12/28	21	45.69	103.2	45.70	45.80	-82.2	15,058	-0.55%	大賣/
2023/12/27	1.5	45.42	3	45.45	45.45	-1.5	15,076	-0.01%
2023/12/26	1	45.05	1	45.05	45.20	0	15,031	0.00%
2023/12/22	0.1	44.80	0.4	44.90	44.65	-0.4	15,129	0.00%
2023/12/21	4.6	44.66	2	44.65	44.70	2.6	15,143	0.02%
2023/12/20	100	44.85	0	0.00	44.85	100	15,167	0.66%
2023/12/19	2.5	44.94	0.2	45.00	44.90	2.3	15,132	0.02%
2023/12/18	4.4	45.48	5	45.49	45.50	-0.6	15,242	0.00%
2023/12/15	5.4	45.80	101.2	45.85	45.85	-95.8	15,385	-0.62%	大賣/
2023/12/14	9.9	45.57	25	45.82	45.90	-15.1	15,090	-0.10%
2023/12/13	0	0.00	0.6	44.85	44.70	-0.6	14,626	0.00%
2023/12/12	10.2	44.70	1	44.65	44.75	9.2	14,668	0.06%
2023/12/11	7	44.84	0.5	44.90	44.85	6.5	14,610	0.04%
2023/12/08	102	44.87	0	0.00	44.85	102	14,513	0.70%	大買/鉅額交易
2023/12/07	1.2	44.84	0	0.00	45.00	1.2	14,380	0.01%
2023/12/06	0.7	45.60	1	45.80	45.45	-0.3	14,160	0.00%
2023/12/05	13	45.52	2	45.70	45.55	11	14,051	0.08%
2023/12/04	6	46.10	0	0.00	46.25	6	13,799	0.04%
2023/12/01	9	46.06	0	0.00	46.05	9	13,838	0.07%
2023/11/30	0	0.00	3	46.33	46.50	-3	13,738	-0.02%
2023/11/29	0	0.00	1	46.05	45.75	-1	13,300	-0.01%
2023/11/28	3.1	45.85	2.3	45.83	46.00	0.8	13,420	0.01%
2023/11/27	31.1	46.44	1	46.60	45.75	30.1	13,497	0.22%
2023/11/24	0	0.00	0.5	46.15	46.30	-0.5	13,412	0.00%
2023/11/22	1.3	46.10	4.7	46.10	46.30	-3.4	13,527	-0.02%
2023/11/21	3	46.25	4.7	46.06	46.15	-1.7	13,506	-0.01%
2023/11/20	5.6	45.66	0	0.00	45.70	5.6	13,372	0.04%
2023/11/17	0.2	45.75	0	0.00	45.80	0.2	13,436	0.00%
2023/11/16	3.3	45.56	0	0.00	45.65	3.3	13,339	0.02%
2023/11/15	0.3	45.55	1	45.55	45.75	-0.7	13,178	-0.01%
2023/11/10	0	0.00	1	44.90	44.95	-1	12,999	-0.01%
2023/11/09	0.6	45.00	2	45.10	45.15	-1.4	13,107	-0.01%
2023/11/07	0	0.00	50	45.05	45.20	-50	13,574	-0.37%
2023/11/06	0.4	45.38	17	45.40	45.35	-16.6	13,650	-0.12%
2023/11/03	1	45.05	2.1	45.18	45.35	-1.1	13,730	-0.01%
2023/11/02	0	0.00	2	44.88	44.85	-2	13,962	-0.01%
2023/11/01	0	0.00	0.4	44.40	44.30	-0.4	13,947	0.00%
2023/10/31	0	0.00	0	44.00	43.90	0	14,171	0.00%
2023/10/27	3	44.35	1	44.25	44.20	2	15,080	0.01%
2023/10/26	3	43.85	0	0.00	43.85	3	15,462	0.02%
2023/10/24	50	44.05	0	0.00	44.15	50	15,975	0.31%
2023/10/23	10.3	44.19	0	0.00	44.10	10.3	16,353	0.06%
2023/10/20	1	44.05	0	0.00	44.70	1	16,283	0.01%
2023/10/19	1	45.05	4	45.10	45.10	-3	16,017	-0.02%
2023/10/18	0	0.00	2.4	45.28	45.60	-2.4	15,992	-0.01%
2023/10/17	0	0.00	1.4	45.32	45.25	-1.4	15,862	-0.01%
2023/10/16	0	45.30	5	45.35	45.50	-5	16,036	-0.03%
2023/10/13	0	45.40	0.2	45.45	45.30	-0.1	16,348	0.00%
2023/10/12	2	46.05	52.4	45.95	46.15	-50.4	16,565	-0.30%
2023/10/11	0.1	45.60	11	45.70	45.95	-10.9	16,466	-0.07%
2023/10/04	12.1	43.56	0	0.00	43.55	12.1	16,486	0.07%
2023/10/03	18.1	44.03	0	0.00	44.00	18.1	16,314	0.11%
2023/10/02	3	44.62	0.5	44.80	44.50	2.5	16,316	0.02%
2023/09/28	1.1	44.70	11	44.80	44.55	-9.9	16,601	-0.06%
2023/09/27	0.7	44.45	0	0.00	44.60	0.7	16,568	0.00%
2023/09/26	1.1	44.50	0	0.00	44.45	1.1	16,547	0.01%
2023/09/25	1	44.85	0	0.00	44.85	1	16,456	0.01%
2023/09/22	2	44.80	0	0.00	44.70	2	16,512	0.01%
2023/09/21	53.7	44.76	0.3	44.85	44.90	53.4	16,526	0.32%
2023/09/19	0	0.00	1	46.40	46.35	-1	16,310	-0.01%
2023/09/15	0	46.75	6	46.70	46.65	-6	16,421	-0.04%
2023/09/14	1	46.80	4.3	46.89	46.90	-3.3	16,289	-0.02%
2023/09/13	0.2	46.50	3	46.72	46.75	-2.8	16,345	-0.02%
2023/09/12	17	46.55	108	46.45	46.65	-91	16,622	-0.55%	大賣/
2023/09/11	0	0.00	3	46.35	46.55	-3	16,620	-0.02%
2023/09/08	0	0.00	1	46.00	46.30	-1	16,744	-0.01%
2023/09/07	1.5	45.65	0	0.00	45.70	1.5	17,001	0.01%
2023/09/06	0	45.80	1	45.75	45.80	-1	17,246	-0.01%
2023/09/05	0.2	46.50	0	0.00	46.45	0.2	17,354	0.00%
2023/09/04	14	46.45	1	46.50	46.65	13	17,791	0.07%
2023/09/01	0	0.00	6.4	46.56	46.60	-6.4	18,058	-0.04%
2023/08/31	15	45.61	0	0.00	45.60	15	17,967	0.08%
2023/08/30	0	0.00	11	46.14	46.10	-11	18,138	-0.06%
2023/08/29	5	45.71	2	45.92	46.05	3	18,240	0.02%
2023/08/28	0.1	45.20	5	45.17	45.40	-4.9	18,361	-0.03%
2023/08/25	11	44.48	5	44.65	44.50	6	19,481	0.03%
2023/08/24	3	44.33	0	0.00	44.65	3	19,716	0.02%
2023/08/23	14	44.60	1	44.75	44.70	13	20,015	0.06%
2023/08/22	52	44.92	1	45.05	45.00	51	20,119	0.25%
2023/08/21	0	0.00	2	45.43	45.40	-2	20,286	-0.01%
2023/08/18	3	45.20	0	0.00	45.20	3	20,446	0.01%
2023/08/17	0	0.00	10	45.30	45.30	-10	20,594	-0.05%
2023/08/16	1.4	44.89	1	44.75	45.10	0.4	20,645	0.00%
2023/08/15	3	45.40	1	45.35	45.40	2	21,046	0.01%
2023/08/14	2.3	45.15	24.3	45.19	45.40	-22.1	21,344	-0.10%
2023/08/11	1	46.50	5	46.95	46.45	-4	21,395	-0.02%
2023/08/10	42	46.50	6	46.57	46.60	36	21,437	0.17%
2023/08/09	16	46.50	0	0.00	46.45	16	21,514	0.07%
2023/08/08	1.1	46.70	11.9	47.01	47.05	-10.8	21,727	-0.05%
2023/08/07	5.2	46.45	3	46.62	46.45	2.2	21,777	0.01%
2023/08/04	1	46.40	8	46.26	46.30	-7	21,795	-0.03%
2023/08/02	31	46.21	0.1	46.40	46.20	30.9	21,721	0.14%
2023/08/01	2	46.68	23.7	46.74	47.25	-21.7	21,359	-0.10%
2023/07/31	0	0.00	6.3	45.77	45.75	-6.3	20,808	-0.03%
2023/07/28	8	45.56	1	45.70	45.75	7	20,486	0.03%
2023/07/27	7	45.88	121	45.94	46.00	-114	20,452	-0.56%	大賣/鉅額交易
2023/07/26	2	45.30	58.2	45.40	45.35	-56.2	20,136	-0.28%
2023/07/25	1	44.40	1	44.35	44.55	0	19,903	0.00%
2023/07/24	12	44.14	0.2	44.15	44.20	11.8	19,925	0.06%
2023/07/21	2	44.45	2	44.43	44.40	0	20,007	0.00%
2023/07/20	1	44.70	2	44.68	44.75	-1	20,025	0.00%
2023/07/19	30	44.56	0	0.00	44.50	30	19,914	0.15%
2023/07/18	5	45.05	1.2	45.08	45.05	3.8	19,807	0.02%
2023/07/17	7	44.37	3	44.78	45.00	4	19,538	0.02%
2023/07/14	1	43.85	3.2	43.98	44.10	-2.2	19,244	-0.01%
2023/07/13	1	44.25	1	44.20	43.60	0	19,219	0.00%
2023/07/12	0	0.00	1	43.90	44.00	-1	19,104	-0.01%
2023/07/11	0	0.00	19	43.67	43.60	-19	19,068	-0.10%
2023/07/10	1.2	42.86	9.1	42.59	42.65	-7.9	19,014	-0.04%
2023/07/07	87.2	42.10	0	0.00	42.25	87.2	18,995	0.46%
2023/07/06	32	42.57	3	42.80	42.50	29	18,948	0.15%
2023/07/05	22	43.34	2	43.40	43.20	20	18,679	0.11%
2023/07/04	1.2	43.08	0.4	43.20	43.05	0.8	18,804	0.00%
2023/07/03	2.2	43.21	0	0.00	43.30	2.2	18,884	0.01%
2023/06/30	7.1	43.21	1	43.40	43.15	6.1	19,065	0.03%
2023/06/29	7.1	43.47	2	43.80	43.40	5.1	19,023	0.03%
2023/06/28	0.1	43.70	0.1	43.65	43.65	0	18,959	0.00%
2023/06/27	0	0.00	1	44.05	44.15	-1	18,865	-0.01%
2023/06/26	58	44.05	5	44.12	44.05	53	18,810	0.28%
2023/06/21	11	44.30	5	44.30	44.40	6	18,796	0.03%
2023/06/20	2	44.15	23	44.15	44.35	-21	18,939	-0.11%
2023/06/19	7.2	43.73	1	43.90	43.90	6.2	19,245	0.03%
2023/06/16	21	44.11	8.2	44.18	43.90	12.9	19,296	0.07%
2023/06/15	0	0.00	1	44.35	44.35	-1	19,510	-0.01%
2023/06/14	1	44.50	2	44.60	44.60	-1	19,815	-0.01%
2023/06/13	31.2	44.05	1.1	44.20	44.10	30.1	20,165	0.15%
2023/06/12	14.1	44.10	0	0.00	44.05	14.1	20,040	0.07%
2023/06/09	3	44.47	0	0.00	44.60	3	20,220	0.01%
2023/06/08	38.7	44.59	0	0.00	44.60	38.7	20,265	0.19%
2023/06/07	16	45.17	2	45.20	45.40	14	20,307	0.07%
2023/06/06	0	0.00	1	45.15	45.25	-1	20,210	0.00%
2023/06/05	1	45.60	17.2	45.57	45.25	-16.2	20,213	-0.08%
2023/06/02	2	44.20	2.1	44.30	44.45	-0.1	19,891	0.00%
2023/06/01	12.2	44.00	0	0.00	44.00	12.2	19,911	0.06%
2023/05/31	2.2	44.46	0	0.00	44.30	2.2	19,733	0.01%
2023/05/30	1	44.60	0	0.00	44.50	1	18,585	0.01%
2023/05/29	7.3	44.96	14.1	45.42	44.75	-6.8	18,760	-0.04%
2023/05/26	10	43.75	1	43.85	43.90	9	18,509	0.05%
2023/05/25	11	44.05	1	44.20	44.05	10	18,466	0.05%
2023/05/24	2.1	44.40	2	44.60	44.80	0.1	18,428	0.00%
2023/05/23	0.9	44.85	2	45.28	44.80	-1.1	18,451	-0.01%
2023/05/22	4.1	45.25	8.1	45.16	45.15	-4	18,615	-0.02%
2023/05/19	2.1	44.57	23	45.09	45.15	-20.9	18,867	-0.11%
2023/05/18	1	44.25	7.1	44.33	44.40	-6.1	18,393	-0.03%
2023/05/17	0.1	43.90	49.1	43.91	43.95	-49	18,294	-0.27%
2023/05/16	0	0.00	2	43.70	43.60	-2	18,227	-0.01%
2023/05/15	0	0.00	8	42.68	43.35	-8	18,107	-0.04%
2023/05/12	15	42.88	0	43.00	42.65	15	18,034	0.08%
2023/05/11	20	43.60	1	43.65	43.70	19	17,729	0.11%
2023/05/10	2.6	43.20	11	42.99	43.05	-8.4	17,471	-0.05%
2023/05/09	11.7	43.41	21	43.01	43.50	-9.3	17,476	-0.05%
2023/05/08	2	43.00	7	42.78	43.05	-5	17,565	-0.03%
2023/05/05	0	0.00	2	42.60	42.65	-2	17,742	-0.01%
2023/05/04	2.2	42.26	1	42.40	42.50	1.2	18,392	0.01%
2023/05/03	4	42.25	0.5	42.32	42.40	3.5	18,694	0.02%
2023/05/02	0	42.20	0	0.00	42.50	0	19,081	0.00%
2023/04/28	4	42.30	2	42.68	42.45	2	19,559	0.01%
2023/04/27	12	42.28	1	42.15	42.25	11	19,728	0.06%
2023/04/26	4	42.34	0	0.00	42.35	4	19,928	0.02%
2023/04/25	5.1	42.70	0	0.00	42.60	5.1	20,081	0.03%
2023/04/24	14	42.55	0	0.00	42.65	14	20,163	0.07%
2023/04/21	3	42.73	3	42.55	42.70	0	20,326	0.00%
2023/04/20	20	42.85	1	42.80	42.95	19	20,474	0.09%
2023/04/19	5	42.71	0.1	43.10	42.75	4.9	21,138	0.02%
2023/04/18	2	43.05	0	0.00	43.10	2	21,287	0.01%
2023/04/17	1	43.10	16	43.00	43.20	-15	21,528	-0.07%
2023/04/14	5	42.91	22	43.09	43.15	-17	21,676	-0.08%
2023/04/13	6	42.72	10	42.60	42.60	-4	21,991	-0.02%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/11	6	42.60	17	42.54	42.65	-11	23,436	-0.05%
2023/04/10	1	42.45	0	0.00	42.55	1	23,472	0.00%
2023/04/07	5.2	42.15	22.1	42.27	42.25	-16.9	23,431	-0.07%
2023/04/06	1	41.65	1	41.95	42.00	0	23,302	0.00%
2023/03/31	8	41.71	0	0.00	41.80	8	23,594	0.03%
2023/03/30	10.4	41.60	2	41.75	41.60	8.4	23,594	0.04%
2023/03/29	1	41.75	0	0.00	41.85	1	23,677	0.00%
2023/03/28	0	0.00	4.2	41.56	41.55	-4.2	23,992	-0.02%
2023/03/27	0.2	41.45	0	0.00	41.35	0.2	24,166	0.00%
2023/03/24	2.6	41.34	0	0.00	41.30	2.6	24,527	0.01%
2023/03/23	1	41.20	5	41.05	41.55	-4	24,585	-0.02%
2023/03/22	11	41.20	2.9	41.27	41.35	8.1	24,551	0.03%
2023/03/21	2	40.95	11	40.91	40.75	-9	24,426	-0.04%
2023/03/20	22.3	40.22	1	40.25	40.20	21.3	24,598	0.09%
2023/03/17	6	41.04	5	41.15	41.00	1	24,387	0.00%
2023/03/16	16.1	40.63	2.1	40.65	40.50	14	24,373	0.06%
2023/03/15	2.7	41.72	1	41.90	41.50	1.7	24,276	0.01%
2023/03/14	11	41.65	3	41.80	41.55	8	24,661	0.03%
2023/03/13	14	42.20	1	42.25	42.30	13	24,935	0.05%
2023/03/10	29.7	42.84	2	42.70	42.70	27.7	25,078	0.11%
2023/03/09	10	43.66	4	43.60	43.65	6	25,129	0.02%
2023/03/08	1.1	43.40	0	0.00	43.75	1.1	25,940	0.00%
2023/03/07	2.2	43.55	2	43.50	43.75	0.2	26,525	0.00%
2023/03/06	4.1	43.59	35.5	43.50	43.60	-31.4	26,702	-0.12%
2023/03/03	12.4	42.96	0	0.00	42.90	12.4	26,792	0.05%
2023/03/02	10	42.70	0	0.00	43.00	10	26,977	0.04%
2023/03/01	16.7	42.87	0	0.00	42.75	16.7	27,137	0.06%
2023/02/23	2	43.25	0	0.00	43.30	2	26,909	0.01%
2023/02/22	6	43.23	2	43.35	43.35	4	26,842	0.02%
2023/02/21	6	43.92	6	43.62	43.85	0	26,799	0.00%
2023/02/20	6	44.40	5	44.30	44.45	1	26,879	0.00%
2023/02/17	0	0.00	18	43.91	44.00	-18	26,840	-0.07%
2023/02/16	2	43.00	1	43.15	43.05	1	26,950	0.00%
2023/02/15	7	43.14	1	43.55	42.95	6	27,722	0.02%
2023/02/14	0.2	43.50	25	43.53	43.60	-24.8	27,665	-0.09%
2023/02/13	5	42.38	4	42.89	42.90	1	27,674	0.00%
2023/02/10	2	42.50	0	0.00	42.65	2	27,777	0.01%
2023/02/09	2	42.63	0	0.00	42.60	2	27,815	0.01%
2023/02/08	5	42.87	5.9	42.85	42.85	-0.9	27,871	0.00%
2023/02/07	5.1	42.87	0	42.90	42.80	5.1	27,990	0.02%
2023/02/06	3	42.67	1	42.80	42.65	2	28,020	0.01%
2023/02/03	8.1	43.47	1	43.65	43.30	7.1	27,859	0.03%
2023/02/02	52	43.80	27.5	43.94	44.05	24.5	27,739	0.09%
2023/02/01	0	0.00	15.1	42.83	43.00	-15.1	27,346	-0.06%
2023/01/31	0	0.00	8	42.73	42.55	-8	27,273	-0.03%
2023/01/30	6	42.58	17.3	42.83	42.70	-11.3	27,171	-0.04%
2023/01/17	6.4	41.95	2	41.93	42.00	4.4	26,752	0.02%
2023/01/16	4.2	41.81	1.8	41.92	41.75	2.4	26,590	0.01%
2023/01/13	2	41.85	5	41.95	41.80	-3	27,003	-0.01%
2023/01/12	0.3	41.80	1	41.75	41.70	-0.7	27,100	0.00%
2023/01/11	0	0.00	3.2	41.50	41.40	-3.2	27,226	-0.01%
2023/01/10	9.1	41.42	4	41.63	41.70	5.1	27,398	0.02%
2023/01/09	5.2	41.78	19.3	41.74	42.00	-14.1	27,590	-0.05%
2023/01/06	2	40.53	6	40.43	40.75	-4	27,378	-0.01%
2023/01/05	2	40.15	4	40.21	40.25	-2	28,347	-0.01%
2023/01/04	1	39.95	3.3	40.01	39.95	-2.3	28,290	-0.01%
2023/01/03	22	40.00	4	39.91	39.95	18	28,532	0.06%
2022/12/30	10	40.05	53	39.89	40.00	-43	28,201	-0.15%
2022/12/29	1.1	40.17	6	40.18	40.10	-4.9	26,812	-0.02%
2022/12/28	1.3	40.79	3	41.00	40.65	-1.7	27,146	-0.01%
2022/12/27	2	41.25	1.8	41.09	41.15	0.2	27,356	0.00%
2022/12/26	0.1	41.05	2	41.15	41.00	-1.9	27,657	-0.01%
2022/12/23	1.1	41.24	12	40.76	41.15	-10.9	28,154	-0.04%
2022/12/22	0	40.25	0	0.00	40.40	0	28,137	0.00%
2022/12/21	4	39.99	2	40.08	40.00	2	28,540	0.01%
2022/12/20	2.4	39.98	3	40.03	40.15	-0.6	28,645	0.00%
2022/12/19	1.1	40.40	25	40.45	40.15	-24	28,562	-0.08%
2022/12/16	8.5	40.24	8.9	40.36	40.20	-0.4	28,483	0.00%
2022/12/15	4	40.56	6	40.50	40.60	-2	28,536	-0.01%
2022/12/14	2.1	40.85	0	0.00	40.90	2.1	28,476	0.01%
2022/12/13	0.8	41.00	0	0.00	40.95	0.8	28,389	0.00%
2022/12/12	26	40.67	0	0.00	41.00	26	28,282	0.09%
2022/12/09	6	41.11	0	0.00	41.10	6	28,268	0.02%
2022/12/08	12.5	40.94	0	0.00	40.75	12.5	28,141	0.04%
2022/12/07	1.1	41.46	4	41.91	41.40	-2.9	28,225	-0.01%
2022/12/06	23.3	41.91	9	41.89	41.40	14.3	28,216	0.05%
2022/12/05	35.2	42.90	1	42.80	42.85	34.2	27,965	0.12%
2022/12/02	10.1	44.00	0	0.00	44.00	10.1	27,585	0.04%
2022/12/01	14	44.18	13.4	44.00	44.15	0.6	27,673	0.00%
2022/11/30	6.5	43.58	7	43.61	43.55	-0.5	27,240	0.00%
2022/11/29	11.5	41.91	18	42.53	43.45	-6.5	26,436	-0.02%
2022/11/28	8.1	41.96	7	42.07	42.00	1.1	26,038	0.00%
2022/11/25	6	42.75	4	42.71	42.55	2	26,098	0.01%
2022/11/24	0	0.00	4	42.75	42.55	-4	26,129	-0.02%
2022/11/23	0	0.00	13	42.66	42.75	-13	26,779	-0.05%
2022/11/22	1	41.35	11	42.13	42.20	-10	26,833	-0.04%
2022/11/21	5	41.85	27	42.07	42.10	-22	26,610	-0.08%
2022/11/18	1	41.80	6	41.83	41.90	-5	26,485	-0.02%
2022/11/17	7	41.44	2	41.60	41.55	5	26,412	0.02%
2022/11/16	6	41.74	2	41.98	41.70	4	26,379	0.02%
2022/11/15	5	41.65	7.5	42.11	42.40	-2.5	26,222	-0.01%
2022/11/14	6	41.94	1	41.95	41.75	5	25,892	0.02%
2022/11/11	3	41.68	50	41.11	41.90	-47	25,414	-0.18%
2022/11/10	39	39.68	12	39.86	39.65	27	24,727	0.11%
2022/11/09	5.4	39.86	15	39.95	40.15	-9.6	24,595	-0.04%
2022/11/08	15.3	39.65	0	0.00	39.70	15.3	24,398	0.06%
2022/11/07	3.3	39.09	17.5	39.37	39.55	-14.2	24,294	-0.06%
2022/11/04	5	38.67	8	38.86	38.95	-3	24,403	-0.01%
2022/11/03	0	0.00	27	38.65	38.85	-27	24,406	-0.11%
2022/11/01	0.2	38.10	0	0.00	38.10	0.2	24,291	0.00%
2022/10/31	34.5	38.12	8	38.30	37.80	26.5	24,394	0.11%
2022/10/28	31	38.19	5	38.35	38.25	26	24,292	0.11%
2022/10/27	17	38.69	15.1	38.80	38.50	1.9	24,119	0.01%
2022/10/26	0	0.00	28	38.53	38.50	-28	24,305	-0.12%
2022/10/25	22	37.39	9	37.48	37.50	13	24,108	0.05%
2022/10/24	3	37.03	22.1	37.24	37.00	-19.1	24,068	-0.08%
2022/10/21	38.3	36.70	10	36.83	36.55	28.3	24,012	0.12%
2022/10/20	10	37.60	19	37.87	37.85	-9	23,418	-0.04%
2022/10/19	3.2	38.08	34	38.35	38.30	-30.8	23,093	-0.13%
2022/10/18	25	37.82	8	38.09	38.15	17	22,896	0.07%
2022/10/17	18.4	37.82	15	37.20	37.65	3.4	22,912	0.01%
2022/10/14	41.1	37.91	1	38.20	37.65	40.1	22,757	0.18%
2022/10/13	38.9	38.05	6	38.10	37.45	32.9	22,489	0.15%
2022/10/12	5.1	39.25	3.1	39.72	39.55	2.1	21,438	0.01%
2022/10/11	9	39.77	1	39.85	39.60	8	21,428	0.04%
2022/10/07	4	40.54	0	0.00	40.50	4	21,263	0.02%
2022/10/06	2	40.80	5	40.85	40.80	-3	21,251	-0.01%
2022/10/05	5.1	40.46	40	40.84	40.75	-35	21,353	-0.16%
2022/10/04	37	39.32	26	39.47	39.55	11	21,088	0.05%
2022/10/03	44	39.14	6	39.17	39.00	38	20,804	0.18%
2022/09/30	27.1	39.33	6	39.58	39.95	21.1	20,796	0.10%
2022/09/29	13	39.85	0	0.00	40.15	13	20,805	0.06%
2022/09/28	35.4	40.04	3	39.80	39.80	32.4	20,810	0.16%
2022/09/27	14	40.95	0	0.00	40.95	14	20,639	0.07%
2022/09/26	1	41.50	8	41.53	41.50	-7	21,366	-0.03%
2022/09/23	3	42.07	2	41.95	42.10	1	21,834	0.00%
2022/09/22	4.1	41.61	5	41.50	41.65	-0.9	22,219	0.00%
2022/09/21	2.2	42.61	6	42.83	42.55	-3.8	22,120	-0.02%
2022/09/20	0	0.00	13	43.10	43.05	-13	22,130	-0.06%
2022/09/19	4	42.83	33	42.90	42.75	-29	22,164	-0.13%
2022/09/16	3	42.78	0	0.00	42.80	3	22,159	0.01%
2022/09/15	5	42.86	0	0.00	43.10	5	22,064	0.02%
2022/09/14	43.1	42.90	30	42.65	42.85	13.1	22,111	0.06%
2022/09/13	55.1	43.88	1	44.00	43.65	54.1	22,175	0.24%
2022/09/12	1.1	43.99	8	43.91	44.05	-6.9	22,134	-0.03%
2022/09/08	11.3	43.25	0	0.00	43.15	11.3	22,224	0.05%
2022/09/07	4	43.34	0	0.00	43.15	4	22,064	0.02%
2022/09/06	0	0.00	2	44.50	44.25	-2	21,669	-0.01%
2022/09/05	21	44.05	4	44.05	44.05	17	21,726	0.08%
2022/09/02	15.1	44.12	0	0.00	44.05	15.1	21,799	0.07%
2022/09/01	1.2	44.31	0	0.00	44.55	1.2	21,565	0.01%
2022/08/30	79.5	44.65	31	44.84	44.45	48.5	21,176	0.23%
2022/08/29	17.1	45.55	0	0.00	45.60	17.1	20,453	0.08%
2022/08/26	0	0.00	5	46.85	46.75	-5	20,276	-0.02%
2022/08/25	0	0.00	5	46.80	46.55	-5	20,411	-0.02%
2022/08/24	19	46.52	0.1	46.35	46.35	18.9	20,674	0.09%
2022/08/23	1.1	46.40	0	0.00	46.35	1.1	21,202	0.00%
2022/08/22	10.1	46.91	3	47.17	46.85	7.1	21,431	0.03%
2022/08/19	2	47.33	15	47.27	47.50	-13	21,698	-0.06%
2022/08/18	12.5	47.15	1	47.20	47.25	11.5	22,138	0.05%
2022/08/17	7	47.27	0	0.00	47.45	7	22,675	0.03%
2022/08/15	0	0.00	7	47.40	47.30	-7	22,986	-0.03%
2022/08/12	3	47.05	1	47.25	47.25	2	23,091	0.01%
2022/08/11	26	46.77	6	47.22	47.20	20	23,318	0.09%
2022/08/10	51	46.25	50	46.10	46.40	1	23,541	0.00%
2022/08/09	0	0.00	3	46.25	46.10	-3	23,832	-0.01%
2022/08/08	3	45.52	8	45.91	46.15	-5	24,081	-0.02%
2022/08/05	0	0.00	12	45.65	45.75	-12	24,454	-0.05%
2022/08/04	0.1	44.95	15	44.88	44.85	-14.9	24,900	-0.06%
2022/08/03	4.1	44.75	1	44.70	44.95	3.1	25,328	0.01%
2022/08/02	25	44.72	1	45.10	44.85	24	25,763	0.09%
2022/08/01	38	45.30	0	0.00	45.45	38	25,797	0.15%
2022/07/29	2.1	45.54	5	45.74	45.50	-2.9	25,923	-0.01%
2022/07/28	12	45.55	12	45.67	45.80	0	26,137	0.00%
2022/07/27	13	45.13	0	0.00	45.25	13	26,025	0.05%
2022/07/26	7	45.45	7	45.68	45.60	0	25,939	0.00%
2022/07/25	1	45.45	30	45.50	45.55	-29	25,920	-0.11%
2022/07/22	5	44.85	1	45.10	45.00	4	26,096	0.02%
2022/07/21	1	44.80	2	44.80	45.05	-1	25,997	0.00%
2022/07/20	35.1	45.30	13.2	45.83	44.90	21.9	25,840	0.08%
2022/07/19	20.1	44.92	0	0.00	44.95	20.1	25,852	0.08%
2022/07/18	2.3	45.10	4	45.16	45.20	-1.7	25,908	-0.01%
2022/07/15	8.6	44.31	0	0.00	44.15	8.6	25,818	0.03%
2022/07/14	1.1	45.38	0	0.00	45.00	1.1	25,713	0.00%
2022/07/13	1	45.35	29	45.33	45.50	-28	25,681	-0.11%
2022/07/12	11.3	44.04	0	0.00	43.80	11.3	25,547	0.04%
2022/07/11	5	45.00	7	45.14	45.05	-2	25,405	-0.01%
2022/07/08	6.1	45.25	0	0.00	44.80	6.1	25,391	0.02%
2022/07/07	12.4	44.68	10	44.70	45.05	2.4	25,204	0.01%
2022/07/06	31	45.56	0	0.00	44.95	31	24,767	0.13%
2022/07/05	2	46.25	21	46.70	46.75	-19	24,464	-0.08%
2022/07/04	33	45.71	3	45.28	45.50	30	24,130	0.12%
2022/07/01	7.1	50.06	0	0.00	49.70	7.1	23,435	0.03%
2022/06/30	2	51.50	0	0.00	50.90	2	22,938	0.01%
2022/06/29	5	52.66	2	53.00	52.80	3	22,573	0.01%
2022/06/28	1	53.40	2	53.80	53.80	-1	22,282	0.00%
2022/06/27	0	0.00	2	54.00	53.50	-2	22,246	-0.01%
2022/06/24	0	0.00	9	53.60	53.40	-9	22,146	-0.04%
2022/06/23	2	52.90	10	52.60	53.00	-8	22,070	-0.04%
2022/06/22	0	0.00	1	53.30	53.00	-1	21,859	0.00%
2022/06/21	1	53.80	3	54.23	54.20	-2	21,818	-0.01%
2022/06/20	3	51.93	2	53.05	51.80	1	21,646	0.00%
2022/06/17	2.2	53.18	3	53.13	53.00	-0.8	21,328	0.00%
2022/06/16	0	0.00	2	54.25	53.70	-2	21,114	-0.01%
2022/06/15	0	0.00	2	53.80	53.60	-2	21,307	-0.01%
2022/06/14	9	53.48	0	0.00	53.40	9	21,655	0.04%
2022/06/13	2	53.20	13	53.45	53.80	-11	21,737	-0.05%
2022/06/09	0	0.00	2	54.80	54.80	-2	21,695	-0.01%
2022/06/08	0	0.00	5	54.90	54.80	-5	21,644	-0.02%
2022/06/07	0	0.00	2	54.80	54.80	-2	21,762	-0.01%
2022/06/02	0	0.00	2	54.55	54.50	-2	22,417	-0.01%
2022/06/01	1.1	55.09	10	54.91	54.70	-9	22,979	-0.04%
2022/05/31	0	0.00	2	54.55	55.70	-2	22,896	-0.01%
2022/05/30	1	53.90	10	53.81	54.00	-9	22,429	-0.04%
2022/05/27	1	52.70	58	52.35	52.60	-57	22,288	-0.26%
2022/05/26	20	51.65	21	52.08	51.50	-1	22,215	0.00%
2022/05/25	28.9	51.42	19	51.26	51.40	9.9	22,592	0.04%
2022/05/24	22.1	52.21	3	52.20	52.00	19.1	22,536	0.08%
2022/05/23	34	52.59	8	52.49	52.30	26	22,330	0.12%
2022/05/20	11	52.88	12	53.28	52.90	-1	22,422	0.00%
2022/05/19	17	52.81	6	52.75	52.70	11	22,386	0.05%
2022/05/18	7	53.69	44	53.65	54.10	-37	22,267	-0.17%
2022/05/17	39	52.76	0	0.00	52.60	39	22,037	0.18%
2022/05/16	21	53.41	3	52.90	53.20	18	21,829	0.08%
2022/05/13	11	54.41	20	54.30	54.30	-9	21,687	-0.04%
2022/05/12	18	54.93	70	55.38	54.10	-52	21,631	-0.24%
2022/05/11	1	56.30	10	57.00	56.20	-9	21,071	-0.04%
2022/05/10	8	57.73	1	57.80	58.00	7	20,754	0.03%
2022/05/09	6.1	58.88	25	58.50	58.70	-18.9	20,458	-0.09%
2022/05/06	9.4	61.09	15	61.30	61.20	-5.6	20,385	-0.03%
2022/05/05	1	62.50	1	62.80	62.30	0	20,764	0.00%
2022/05/04	0	0.00	5	62.68	62.90	-5	20,627	-0.02%
2022/05/03	2	62.00	35	62.01	62.30	-33	21,465	-0.15%
2022/04/29	4	62.38	0	0.00	62.50	4	21,850	0.02%
2022/04/28	0.1	61.70	0	0.00	62.10	0.1	22,381	0.00%
2022/04/27	7	62.29	2	62.20	62.00	5	22,558	0.02%
2022/04/26	0	0.00	30	63.80	64.00	-30	22,855	-0.13%
2022/04/25	0	0.00	2	63.30	63.80	-2	23,163	-0.01%
2022/04/22	2	63.20	13	63.52	64.20	-11	23,431	-0.05%
2022/04/21	0.1	63.30	0	0.00	63.90	0.1	24,414	0.00%
2022/04/20	0	0.00	2	63.90	63.90	-2	25,839	-0.01%
2022/04/18	4.1	63.17	0	0.00	62.80	4.1	27,777	0.01%
2022/04/14	12.1	64.73	1	65.20	64.70	11.1	27,884	0.04%
2022/04/13	0.1	65.10	2	65.30	65.40	-1.9	27,974	-0.01%
2022/04/12	15	64.70	39.3	64.80	64.90	-24.3	27,981	-0.09%
2022/04/11	0	0.00	5	65.50	64.80	-5	28,013	-0.02%
2022/04/08	10	64.70	0	0.00	65.00	10	28,067	0.04%
2022/04/07	0.2	65.20	2	65.20	64.80	-1.8	28,116	-0.01%
2022/04/01	1	64.80	3	64.80	65.00	-2	28,650	-0.01%
2022/03/31	0	0.00	1	64.69	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	1	64.20	64.40	-1	28,688	0.00%
2022/03/28	0.1	63.00	3	63.13	63.30	-3	28,632	-0.01%
2022/03/25	0	0.00	1.4	63.57	63.50	-1.4	28,679	0.00%
2022/03/24	3	64.03	0	0.00	64.30	3	28,745	0.01%
2022/03/23	3	64.73	2	64.70	64.80	1	28,715	0.00%
2022/03/22	0.1	63.44	0.4	63.60	63.60	-0.3	28,460	0.00%
2022/03/21	0	0.00	4	63.33	63.60	-4	28,562	-0.01%
2022/03/18	3	63.40	3	63.30	63.30	0	28,550	0.00%
2022/03/17	1	63.00	9.8	63.06	63.10	-8.8	28,392	-0.03%
2022/03/16	0	0.00	12	61.68	62.00	-12	28,028	-0.04%
2022/03/15	0	0.00	1	61.20	61.30	-1	27,888	0.00%
2022/03/14	34.1	61.20	6	60.90	61.20	28.1	27,942	0.10%
2022/03/10	5	60.30	3	59.93	60.30	2	28,069	0.01%
2022/03/09	2	59.00	17	59.10	59.00	-15	27,951	-0.05%
2022/03/08	22	58.39	14	58.37	58.50	8	27,980	0.03%
2022/03/07	27	60.06	9	59.24	59.40	18	27,493	0.07%
2022/03/04	7	61.40	2	61.50	61.20	5	27,369	0.02%
2022/03/03	1	62.10	0	0.00	62.10	1	27,473	0.00%
2022/03/02	2	61.95	19	61.90	62.00	-17	28,000	-0.06%
2022/03/01	9.1	62.05	18	62.43	62.60	-8.9	28,021	-0.03%
2022/02/25	20	62.34	1	62.60	62.30	19	27,836	0.07%
2022/02/24	3	62.87	3	63.10	63.00	0	27,194	0.00%
2022/02/22	19.1	63.58	0	0.00	63.70	19.1	27,302	0.07%
2022/02/21	1.1	64.06	6	64.18	64.60	-4.9	27,870	-0.02%
2022/02/18	10	64.24	2	64.50	64.60	8	28,908	0.03%
2022/02/17	6.1	64.58	0	0.00	64.70	6.1	28,921	0.02%
2022/02/16	2	64.50	71	64.31	64.80	-69	29,058	-0.24%
2022/02/15	13	64.52	6	64.55	64.30	7	29,080	0.02%
2022/02/14	10.4	64.08	15.7	64.13	64.20	-5.3	28,997	-0.02%
2022/02/11	7.1	65.39	0	0.00	65.60	7.1	28,556	0.02%
2022/02/10	6.1	65.67	0	0.00	65.80	6.1	28,542	0.02%
2022/02/09	0.1	66.00	11.1	65.91	66.00	-11	28,438	-0.04%
2022/02/08	1	66.00	5	66.18	66.00	-4	28,310	-0.01%
2022/02/07	18.1	64.91	7	65.04	65.70	11.1	28,037	0.04%
2022/01/26	0	63.40	6	63.30	63.30	-6	27,436	-0.02%
2022/01/25	12.3	62.84	0	0.00	63.00	12.3	27,281	0.04%
2022/01/24	11.1	63.95	14	64.22	64.30	-2.9	26,533	-0.01%
2022/01/21	28.5	64.65	25	64.60	64.40	3.5	26,308	0.01%
2022/01/20	18	65.29	7	65.93	65.80	11	25,817	0.04%
2022/01/19	16.1	66.02	5.1	65.91	66.10	11	25,418	0.04%
2022/01/18	13	67.01	1.3	66.90	66.90	11.7	25,119	0.05%
2022/01/17	11.3	67.04	6	67.03	66.50	5.3	24,722	0.02%
2022/01/14	14	67.47	18	67.56	67.70	-4	24,258	-0.02%
2022/01/13	11	66.35	42	66.60	67.40	-31	23,316	-0.13%
2022/01/12	8.2	64.06	4	64.33	64.70	4.2	21,953	0.02%
2022/01/11	11.1	63.78	20.2	63.52	64.50	-9.1	21,511	-0.04%
2022/01/10	1	62.10	20	62.00	62.10	-19	20,409	-0.09%
2022/01/07	6	61.98	16	62.16	62.00	-10	20,966	-0.05%
2022/01/06	1	61.50	5	62.00	62.00	-4	20,926	-0.02%
2022/01/05	10.9	61.64	5	61.70	61.90	5.9	21,025	0.03%
2022/01/04	11.1	61.88	4	61.85	62.00	7.1	21,301	0.03%
2022/01/03	8	62.05	9	62.52	61.60	-1	21,247	0.00%
2021/12/30	7	62.74	14	62.56	62.50	-7	21,312	-0.03%
2021/12/29	14	62.76	20	63.04	63.00	-6	21,562	-0.03%
2021/12/28	11.1	62.11	21	62.18	62.30	-9.9	21,270	-0.05%
2021/12/27	2.2	61.20	11	61.29	61.30	-8.8	21,022	-0.04%
2021/12/24	0	0.00	22	60.92	61.10	-22	21,269	-0.10%
2021/12/23	0	0.00	1	60.40	60.50	-1	21,191	0.00%
2021/12/22	0	60.30	0	0.00	60.30	0	21,569	0.00%
2021/12/21	1	59.90	0	0.00	60.30	1	21,880	0.00%
2021/12/20	2	60.00	0	0.00	59.90	2	22,127	0.01%
2021/12/17	0	0.00	8	60.36	60.50	-8	22,128	-0.04%
2021/12/16	2	60.05	6	60.10	60.30	-4	22,181	-0.02%
2021/12/15	13	59.92	0.3	60.10	59.80	12.7	23,144	0.05%
2021/12/14	6	60.20	10	60.20	60.20	-4	23,418	-0.02%
2021/12/13	10.1	61.30	3	60.93	60.70	7.1	23,489	0.03%
2021/12/10	3	60.50	12.2	60.61	60.50	-9.1	23,478	-0.04%
2021/12/08	0	0.00	8	60.89	60.70	-8	24,282	-0.03%
2021/12/07	1	60.70	52	59.82	60.70	-51	24,250	-0.21%
2021/12/06	10	59.90	7.2	59.92	60.00	2.8	24,185	0.01%
2021/12/03	1	59.90	18	60.06	59.90	-17	24,450	-0.07%
2021/12/02	29	59.40	0	0.00	59.50	29	24,487	0.12%
2021/12/01	37	59.44	3	59.57	59.90	34	24,530	0.14%
2021/11/30	27	59.41	5	60.00	60.00	22	24,737	0.09%
2021/11/29	33.2	59.54	10	59.30	59.30	23.2	24,589	0.09%
2021/11/26	24	60.55	6	60.27	60.20	18	24,564	0.07%
2021/11/25	5	61.20	10	61.35	61.60	-5	24,616	-0.02%
2021/11/24	28	61.18	6	61.20	61.10	22	25,499	0.09%
2021/11/23	13	60.98	14	60.85	60.80	-1	26,165	0.00%
2021/11/22	21	61.30	18.5	61.49	61.10	2.5	26,300	0.01%
2021/11/19	35	62.33	21	61.80	61.80	14	26,148	0.05%
2021/11/18	70	62.69	32	62.64	63.00	38	26,009	0.15%
2021/11/17	119	60.97	52	61.37	62.20	67	25,582	0.26%	大買/
2021/11/16	5	59.90	10	59.78	60.00	-5	24,753	-0.02%
2021/11/15	20	59.80	51	59.94	59.70	-31	25,028	-0.12%
2021/11/12	24	58.91	28	58.78	58.90	-4	25,037	-0.02%
2021/11/11	4	58.45	0	0.00	58.60	4	25,109	0.02%
2021/11/10	18	58.50	6	58.50	58.60	12	25,537	0.05%
2021/11/09	18	58.41	0	0.00	58.50	18	25,888	0.07%
2021/11/08	6	58.43	1	58.50	58.70	5	26,117	0.02%
2021/11/05	0	0.00	1	58.50	58.50	-1	26,758	0.00%
2021/11/04	0	0.00	12	58.30	57.90	-12	26,864	-0.04%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	15	57.68	6	57.60	57.40	9	27,239	0.03%
2021/11/01	3	57.90	0	0.00	57.60	3	27,260	0.01%
2021/10/29	0	0.00	1.1	58.10	58.10	-1.1	27,334	0.00%
2021/10/28	4	58.08	0	0.00	58.10	4	27,308	0.01%
2021/10/27	7	58.69	0	0.00	58.70	7	27,635	0.03%
2021/10/26	2	58.70	16.3	59.05	59.10	-14.3	27,866	-0.05%
2021/10/25	1	58.20	5	58.56	58.40	-4	28,078	-0.01%
2021/10/22	3	58.20	0	0.00	58.30	3	29,110	0.01%
2021/10/21	0	0.00	3	58.70	58.70	-3	29,638	-0.01%
2021/10/20	1	58.30	1	58.30	58.30	0	30,673	0.00%
2021/10/19	8	58.73	6	59.08	58.40	2	31,486	0.01%
2021/10/18	1	58.90	1	58.60	58.70	0	32,501	0.00%
2021/10/15	7	57.97	45	57.62	58.30	-38	32,787	-0.12%
2021/10/14	0	0.00	11	56.59	56.60	-11	33,317	-0.03%
2021/10/13	9	56.30	7	56.67	56.20	2	33,994	0.01%
2021/10/12	21	55.94	3	55.90	56.40	18	34,767	0.05%
2021/10/08	8	57.10	10	57.20	57.10	-2	35,161	-0.01%
2021/10/07	13	57.15	33.2	57.35	57.10	-20.2	35,822	-0.06%
2021/10/06	17	56.55	13	57.06	57.10	4	36,388	0.01%
2021/10/05	12	55.92	4	56.08	56.40	8	37,311	0.02%
2021/10/04	5	56.76	18	56.49	56.60	-13	37,369	-0.03%
2021/10/01	46	57.00	30	56.75	56.90	16	37,567	0.04%
2021/09/30	20.2	57.76	3	57.90	57.90	17.2	37,394	0.05%
2021/09/29	43	57.66	13	57.79	58.00	30	37,382	0.08%
2021/09/28	8	58.56	4	58.90	59.00	4	37,072	0.01%
2021/09/27	20	58.30	57	58.58	58.70	-37	36,833	-0.10%
2021/09/24	12	57.80	8	57.88	57.80	4	36,647	0.01%
2021/09/23	6	57.23	4	57.43	57.50	2	36,726	0.01%
2021/09/22	30.1	56.63	38	56.57	56.80	-8	36,863	-0.02%
2021/09/17	10	59.15	7	59.24	58.90	3	35,916	0.01%
2021/09/16	16	59.64	5	59.88	59.70	11	35,754	0.03%
2021/09/15	7	59.56	3	59.27	59.50	4	35,725	0.01%
2021/09/14	20	59.98	1	60.50	59.80	19	36,050	0.05%
2021/09/13	7	60.03	29.5	59.89	59.90	-22.5	35,934	-0.06%
2021/09/10	0	0.00	2	58.90	59.20	-2	36,179	-0.01%
2021/09/09	2	58.10	20	58.40	58.70	-18	36,410	-0.05%
2021/09/08	0	0.00	10	58.64	58.50	-10	36,458	-0.03%
2021/09/07	11	59.38	11	59.22	59.20	0	36,413	0.00%
2021/09/06	21	59.24	7	59.36	59.20	14	36,440	0.04%
2021/09/03	4	59.48	57	59.38	59.60	-53	36,509	-0.15%
2021/09/02	17	58.16	15	58.49	58.70	2	36,261	0.01%
2021/09/01	21	59.49	4.6	59.20	59.20	16.4	36,128	0.05%
2021/08/31	5	59.22	6.1	59.37	59.60	-1.1	35,983	0.00%
2021/08/30	2.1	58.71	17	59.21	59.50	-14.9	35,573	-0.04%
2021/08/27	11	57.62	30	57.50	57.70	-19	34,791	-0.05%
2021/08/26	11	56.00	1	55.90	56.00	10	34,212	0.03%
2021/08/25	10	56.00	1	55.70	56.00	9	34,213	0.03%
2021/08/24	3	55.17	13	55.55	55.80	-10	34,194	-0.03%
2021/08/23	2	55.10	93	54.78	55.10	-91	34,292	-0.27%
2021/08/20	6	53.57	4	53.98	53.70	2	34,591	0.01%
2021/08/19	14	54.07	6	54.57	53.80	8	35,416	0.02%
2021/08/18	15	54.15	0	0.00	54.40	15	35,187	0.04%
2021/08/17	2.5	54.66	16	54.65	54.70	-13.5	35,285	-0.04%
2021/08/16	12	54.38	7	55.07	54.30	5	35,474	0.01%
2021/08/13	51	55.10	6	55.07	55.00	45	36,182	0.12%
2021/08/12	6	55.92	14	56.46	56.00	-8	36,421	-0.02%
2021/08/11	26	55.91	59	55.95	56.00	-33	37,296	-0.09%
2021/08/10	4	54.95	10	55.33	54.90	-6	37,950	-0.02%
2021/08/09	25	54.80	15	55.14	55.20	10	38,888	0.03%
2021/08/06	19.1	55.07	0	0.00	55.10	19.1	39,246	0.05%
2021/08/05	9	55.27	15	55.20	55.20	-6	40,324	-0.01%
2021/08/04	9	55.46	5	55.44	55.20	4	42,419	0.01%
2021/08/03	3	55.17	5	55.10	55.40	-2	44,489	0.00%
2021/08/02	5	54.40	22	54.90	55.80	-17	45,914	-0.04%
2021/07/30	1	54.00	15	54.17	54.30	-14	46,113	-0.03%
2021/07/29	12	54.46	3	54.27	54.80	9	46,829	0.02%
2021/07/28	11	53.47	12	54.31	53.80	-1	47,764	0.00%
2021/07/27	7	55.31	12	55.02	55.00	-5	47,571	-0.01%
2021/07/26	59.1	56.91	26.2	58.52	56.20	32.9	48,078	0.07%
2021/07/23	12.1	60.30	35.8	60.19	60.30	-23.7	47,224	-0.05%
2021/07/22	11	58.82	45.1	59.92	60.10	-34.1	46,760	-0.07%
2021/07/21	20.2	58.27	23	58.16	58.30	-2.9	46,106	-0.01%
2021/07/20	30.6	58.21	5	58.10	57.90	25.6	46,010	0.06%
2021/07/19	13	60.11	52	60.04	59.70	-39	45,057	-0.09%
2021/07/16	71	59.20	38	59.40	59.80	33	44,842	0.07%
2021/07/15	37	58.01	16	57.78	58.10	21	44,376	0.05%
2021/07/14	13	56.78	40	57.08	57.00	-27	44,314	-0.06%
2021/07/13	10.1	56.30	25	56.64	56.10	-14.9	44,523	-0.03%
2021/07/12	25	56.39	57	56.21	55.70	-32	44,050	-0.07%
2021/07/09	45	53.77	11	53.61	53.80	34	43,356	0.08%
2021/07/08	26	54.49	6	54.48	54.40	20	43,206	0.05%
2021/07/07	8	53.88	19.5	53.82	54.00	-11.5	43,295	-0.03%
2021/07/06	10	54.37	6	54.20	54.10	4	43,898	0.01%
2021/07/05	1	54.10	2	54.30	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	8	53.99	53.90	-8	44,053	-0.02%
2021/07/01	0.1	53.90	17	53.91	53.90	-17	44,129	-0.04%
2021/06/30	18	53.91	1	54.00	53.90	17	44,225	0.04%
2021/06/29	16	53.56	12	53.64	53.70	4	44,258	0.01%
2021/06/28	8	54.21	1	54.30	54.30	7	44,316	0.02%
2021/06/25	12	54.33	12	54.23	54.30	0	44,617	0.00%
2021/06/24	11.1	53.59	0	0.00	53.80	11.1	44,881	0.02%
2021/06/23	0	0.00	27.1	53.55	54.10	-27.1	45,398	-0.06%
2021/06/22	0	52.70	10	52.75	52.60	-10	45,248	-0.02%
2021/06/21	34	52.09	30	52.10	52.00	4	45,507	0.01%
2021/06/18	23	53.67	0.3	53.60	53.60	22.7	45,701	0.05%
2021/06/17	12	53.54	0	0.00	54.00	12	45,680	0.03%
2021/06/16	0	0.00	2	54.10	54.30	-2	46,507	0.00%
2021/06/15	0	0.00	1	54.40	54.30	-1	46,545	0.00%
2021/06/11	30	54.60	2	55.00	54.50	28	46,897	0.06%
2021/06/10	0	0.00	2	54.50	54.70	-2	46,959	0.00%
2021/06/09	41	54.01	11	54.37	54.30	30	47,718	0.06%
2021/06/08	1	54.90	0	0.00	54.80	1	48,075	0.00%
2021/06/07	9	54.52	10	54.66	54.70	-1	49,977	0.00%
2021/06/04	3	54.97	10	54.99	55.00	-7	50,528	-0.01%
2021/06/03	4	55.85	16	55.89	55.80	-12	51,515	-0.02%
2021/06/02	2	56.20	8	55.90	56.30	-6	51,779	-0.01%
2021/06/01	2.5	55.98	0	0.00	55.80	2.5	51,618	0.00%
2021/05/31	1	56.30	40	55.76	55.90	-39	51,771	-0.08%
2021/05/28	8	55.20	26	55.10	55.50	-18	51,748	-0.03%
2021/05/27	6	53.27	12	53.49	54.40	-6	51,388	-0.01%
2021/05/26	10	54.15	2	54.30	54.40	8	51,390	0.02%
2021/05/25	4	54.25	9	54.41	54.30	-5	52,113	-0.01%
2021/05/24	8	53.69	8	53.78	53.90	0	52,112	0.00%
2021/05/21	61	54.53	27	54.75	54.20	34	52,164	0.07%
2021/05/20	9	53.90	17	54.13	53.30	-8	51,138	-0.02%
2021/05/19	19.4	54.19	6	54.63	54.30	13.4	50,805	0.03%
2021/05/18	23	51.97	117.2	52.01	53.50	-94.2	50,042	-0.19%	大賣/
2021/05/17	72	48.95	57	48.98	48.65	15	49,415	0.03%
2021/05/14	33.2	51.65	35.2	52.10	51.50	-2	48,429	0.00%
2021/05/13	91	51.24	123.3	51.67	51.10	-32.3	47,837	-0.07%	大賣/
2021/05/12	122.3	52.72	78.7	52.82	52.30	43.6	46,707	0.09%	大買/
2021/05/11	120	56.97	99	56.86	56.60	21	44,799	0.05%	大買/
2021/05/10	66.6	58.18	34.5	57.49	58.20	32.1	42,722	0.08%
2021/05/07	0.6	54.87	59	55.14	55.10	-58.5	41,585	-0.14%
2021/05/06	19.6	54.56	15.3	55.37	54.40	4.3	41,421	0.01%
2021/05/05	7	54.09	66	53.80	53.60	-59	40,596	-0.15%
2021/05/04	10.9	52.24	17	51.63	51.70	-6.1	39,590	-0.02%
2021/05/03	55	53.07	49.6	53.47	52.60	5.4	38,914	0.01%
2021/04/29	37	52.51	1	52.60	52.30	36	38,083	0.09%
2021/04/28	5.1	52.88	5	53.30	53.00	0.1	37,858	0.00%
2021/04/27	5	52.78	23.9	52.61	52.90	-18.9	37,854	-0.05%
2021/04/26	21	51.53	65	51.70	52.10	-44	37,332	-0.12%
2021/04/23	15	50.69	11	50.81	50.90	4	37,028	0.01%
2021/04/22	134.1	51.24	70	50.86	50.70	64.1	37,188	0.17%	大買/
2021/04/21	36	50.78	23.4	50.62	50.90	12.6	36,739	0.03%
2021/04/20	21	51.13	14.9	51.45	51.40	6.1	36,446	0.02%
2021/04/19	57	51.31	24	51.21	51.60	33	36,139	0.09%
2021/04/16	81	49.65	7.9	49.73	49.85	73.2	35,728	0.20%
2021/04/15	50	49.75	82	49.15	49.80	-32	36,111	-0.09%
2021/04/14	11	48.57	33	48.71	48.55	-22	35,836	-0.06%
2021/04/13	2	49.18	1	49.35	49.00	1	35,813	0.00%
2021/04/12	4	48.69	55.2	48.51	48.80	-51.2	35,490	-0.14%
2021/04/09	13.9	47.33	2	47.25	47.25	11.9	34,922	0.03%
2021/04/08	12	47.60	10	47.63	47.65	2	34,974	0.01%
2021/04/07	39	47.91	1	47.60	48.00	38	35,423	0.11%
2021/04/06	27	48.11	1	47.90	48.00	26	35,289	0.07%
2021/04/01	39	48.17	22	48.15	47.95	17	35,054	0.05%
2021/03/31	7	47.97	1	48.05	47.95	6	34,785	0.02%
2021/03/30	12	47.61	14	47.95	48.00	-2	34,421	-0.01%
2021/03/29	22	47.97	31	47.99	48.00	-9	34,025	-0.03%
2021/03/26	7	47.54	20.1	47.38	47.60	-13.1	33,554	-0.04%
2021/03/25	27	46.92	28.7	46.92	46.85	-1.7	32,936	-0.01%
2021/03/24	71	46.39	4	46.24	46.50	67	32,734	0.20%
2021/03/23	15	46.68	35	46.68	46.80	-20	32,299	-0.06%
2021/03/22	15	45.21	73	45.07	45.60	-58	31,355	-0.18%
2021/03/19	24	44.90	10	44.59	44.60	14	31,210	0.04%
2021/03/18	4	45.83	0	0.00	45.45	4	30,492	0.01%
2021/03/17	11	45.82	41.1	45.86	45.80	-30.1	30,786	-0.10%
2021/03/16	12	46.42	1.1	46.39	46.45	10.9	30,652	0.04%
2021/03/15	61.3	46.76	38	46.79	46.70	23.3	30,476	0.08%
2021/03/12	4	45.84	52	45.56	45.90	-48	29,745	-0.16%
2021/03/11	26	45.95	87.2	45.99	45.75	-61.2	29,369	-0.21%
2021/03/10	60	44.42	25	44.42	44.55	35	27,637	0.13%
2021/03/09	63	44.02	66.5	43.84	44.30	-3.5	27,111	-0.01%
2021/03/08	11	42.82	30.3	42.83	42.90	-19.3	26,040	-0.07%
2021/03/05	12	42.33	1	42.45	42.55	11	25,732	0.04%
2021/03/04	22.5	42.32	3	42.20	42.35	19.5	26,329	0.07%
2021/03/03	10	42.38	16	42.57	42.55	-6	26,140	-0.02%
2021/03/02	13	42.22	1	42.55	41.90	12	25,848	0.05%
2021/02/26	52.2	42.69	82	42.85	41.95	-29.8	25,574	-0.12%
2021/02/25	26.5	43.30	152	43.05	43.60	-125.5	24,484	-0.51%	大賣/鉅額交易
2021/02/24	75.2	42.88	2	43.03	42.65	73.2	23,685	0.31%
2021/02/23	9	42.57	19	42.59	42.70	-10	23,411	-0.04%
2021/02/22	1	42.00	1	42.30	42.05	0	23,044	0.00%
2021/02/19	1	41.85	26	41.88	41.85	-25	23,212	-0.11%
2021/02/18	14	42.33	21.2	42.29	42.20	-7.2	23,510	-0.03%
2021/02/17	103	41.50	21	41.50	41.95	82	23,256	0.35%	大買/
2021/02/05	7	40.55	0	0.00	40.60	7	22,569	0.03%
2021/02/04	0	0.00	7	40.50	40.70	-7	22,690	-0.03%
2021/02/03	1	40.20	1	40.35	40.30	0	23,248	0.00%
2021/02/02	28	40.17	8	40.26	40.30	20	23,781	0.08%
2021/02/01	2	40.00	0	0.00	39.90	2	23,619	0.01%
2021/01/29	9	40.08	4	39.94	39.90	5	23,454	0.02%
2021/01/28	10	40.11	0	0.00	40.10	10	23,051	0.04%
2021/01/27	2	40.55	0	0.00	40.50	2	22,758	0.01%
2021/01/26	9	40.57	1	41.10	40.50	8	22,636	0.04%
2021/01/25	0	0.00	8	40.94	41.00	-8	22,281	-0.04%
2021/01/22	7	40.56	1	40.65	40.55	6	22,278	0.03%
2021/01/21	9	40.83	1	40.85	40.65	8	22,163	0.04%
2021/01/20	123	40.95	6	41.06	40.65	117	22,023	0.53%	大買/鉅額交易
2021/01/19	1.5	41.37	2.1	41.35	41.35	-0.6	21,456	0.00%
2021/01/18	4	41.21	1	41.25	41.20	3	21,418	0.01%
2021/01/15	6	41.99	1	42.40	41.80	5	21,144	0.02%
2021/01/14	1.1	42.49	0	0.00	42.50	1.1	20,941	0.01%
2021/01/13	2	42.30	6	42.40	42.40	-4	20,773	-0.02%
2021/01/12	12	42.50	4.2	42.28	42.30	7.8	20,539	0.04%
2021/01/11	24	42.91	10	42.87	42.60	14	20,111	0.07%
2021/01/08	5	42.65	34	42.22	42.85	-29	19,630	-0.15%
2021/01/07	6	41.89	6	41.83	41.90	0	19,033	0.00%
2021/01/06	6	41.88	17	41.69	41.55	-11	18,772	-0.06%
2021/01/05	3	41.93	2	42.08	42.10	1	18,538	0.01%
2021/01/04	6	41.95	3	42.05	42.05	3	18,450	0.02%
2020/12/31	13.1	42.29	6	42.41	42.25	7.1	18,361	0.04%
2020/12/30	0.6	41.93	44	41.72	42.20	-43.4	18,042	-0.24%
2020/12/29	1	41.35	3	41.37	41.35	-2	17,439	-0.01%
2020/12/28	1	41.20	3	41.20	41.30	-2	17,426	-0.01%
2020/12/25	0.1	41.10	11	41.15	41.15	-10.9	17,445	-0.06%
2020/12/24	1.1	40.96	0	0.00	41.00	1.1	17,480	0.01%
2020/12/23	4	40.95	13	40.92	40.95	-9	17,482	-0.05%
2020/12/22	22	41.24	2	41.30	41.05	20	17,563	0.11%
2020/12/21	7	41.13	2	41.45	41.55	5	17,838	0.03%
2020/12/18	9	41.13	0	0.00	41.20	9	17,909	0.05%
2020/12/17	6.4	41.27	1	41.25	41.35	5.4	17,886	0.03%
2020/12/15	9	41.36	10	41.12	41.10	-1	18,107	-0.01%
2020/12/14	8.2	41.76	11	41.99	41.80	-2.9	18,052	-0.02%
2020/12/11	5	41.89	23.6	41.88	41.95	-18.6	17,874	-0.10%
2020/12/10	8	41.23	26	41.21	41.45	-18	17,252	-0.10%
2020/12/09	1	40.90	32	40.85	41.00	-31	16,918	-0.18%
2020/12/08	4	40.49	15	40.44	40.95	-11	16,800	-0.07%
2020/12/07	16	40.80	12	40.90	40.95	4	16,625	0.02%
2020/12/04	21	40.39	0	0.00	40.75	21	16,401	0.13%
2020/12/03	24	40.41	3	40.33	40.30	21	16,082	0.13%
2020/12/02	7	40.50	1	40.60	40.50	6	15,847	0.04%
2020/12/01	1	40.55	0	0.00	40.70	1	15,754	0.01%
2020/11/30	23	41.00	11	41.35	40.40	12	15,706	0.08%
2020/11/27	8	41.33	1	41.30	41.35	7	15,118	0.05%
2020/11/26	8	41.43	8.7	41.31	41.50	-0.7	15,129	0.00%
2020/11/25	4	41.69	4	41.75	41.45	0	15,243	0.00%
2020/11/24	2	41.55	2	41.60	41.50	0	15,216	0.00%
2020/11/23	2	41.75	25	41.73	41.70	-23	15,219	-0.15%
2020/11/20	6	41.15	5	41.22	41.30	1	15,158	0.01%
2020/11/19	5	41.53	6	41.55	41.50	-1	15,078	-0.01%
2020/11/18	4	41.78	7.1	41.72	41.80	-3.1	14,889	-0.02%
2020/11/17	4.8	41.30	41	41.27	41.50	-36.2	14,523	-0.25%
2020/11/16	0.1	40.80	3	40.95	40.95	-2.9	14,234	-0.02%
2020/11/13	3	40.50	3	40.45	40.55	0	14,240	0.00%
2020/11/12	6	40.74	44	40.87	40.55	-38	14,160	-0.27%
2020/11/11	13	40.89	14	40.89	41.25	-1	13,958	-0.01%
2020/11/10	6.1	40.01	40	40.19	40.40	-34	13,287	-0.26%
2020/11/09	0	0.00	17	39.51	39.60	-17	12,736	-0.13%
2020/11/06	1	39.25	53.1	39.20	39.30	-52.1	12,766	-0.41%
2020/11/05	0	0.00	5	39.15	39.20	-5	12,944	-0.04%
2020/11/04	1	39.15	7	39.03	39.15	-6	13,025	-0.05%
2020/11/03	0	0.00	21	38.90	38.90	-21	12,916	-0.16%
2020/11/02	1	38.35	6.2	38.54	38.65	-5.2	12,939	-0.04%
2020/10/30	0	0.00	5.3	38.41	38.40	-5.3	12,953	-0.04%
2020/10/29	11	38.19	0	0.00	38.15	11	12,795	0.09%
2020/10/28	2	38.50	2	38.43	38.60	0	12,906	0.00%
2020/10/27	18	38.68	0	0.00	38.60	18	13,093	0.14%
2020/10/26	10	38.85	15	38.77	38.95	-5	13,285	-0.04%
2020/10/23	1	38.55	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0.2	38.55	11	38.60	38.50	-10.8	13,557	-0.08%
2020/10/21	3	38.40	2	38.40	38.40	1	13,560	0.01%
2020/10/20	1	38.30	1	38.45	38.45	0	13,633	0.00%
2020/10/19	12	38.36	2	38.40	38.40	10	13,674	0.07%
2020/10/16	2	38.23	0	0.00	38.15	2	13,761	0.01%
2020/10/15	15	38.28	0	0.00	38.20	15	13,918	0.11%
2020/10/14	6	38.60	1	38.60	38.60	5	13,826	0.04%
2020/10/13	3	38.38	1	38.60	38.45	2	13,800	0.01%
2020/10/12	52	38.50	1	38.60	38.60	51	13,841	0.37%
2020/10/08	12	38.46	0	0.00	38.45	12	13,875	0.09%
2020/10/07	5	38.69	0	0.00	38.60	5	13,829	0.04%
2020/10/06	1	38.65	1	38.80	38.65	0	13,931	0.00%
2020/10/05	20	38.59	5	38.75	38.45	15	14,007	0.11%
2020/09/29	1	38.60	0	0.00	38.70	1	14,196	0.01%
2020/09/28	4	38.43	0	0.00	38.55	4	14,372	0.03%
2020/09/25	7	38.06	4	38.09	38.10	3	14,579	0.02%
2020/09/24	5	38.20	0	0.00	38.00	5	14,574	0.03%
2020/09/23	5	38.76	0.4	39.10	39.00	4.6	14,327	0.03%
2020/09/22	9	38.88	1	39.10	39.00	8	14,432	0.06%
2020/09/21	16	39.33	0	0.00	39.10	16	14,877	0.11%
2020/09/18	24	39.58	0	0.00	39.50	24	14,881	0.16%
2020/09/17	5	39.91	0	0.00	39.65	5	14,810	0.03%
2020/09/16	0	0.00	3	40.20	40.20	-3	14,831	-0.02%
2020/09/15	1	39.90	1	40.10	40.10	0	14,830	0.00%
2020/09/14	27	39.95	4	39.95	40.10	23	14,989	0.15%
2020/09/11	30	39.80	0	0.00	39.90	30	15,115	0.20%
2020/09/10	3	39.72	13	39.61	39.75	-10	15,285	-0.07%
2020/09/09	1	39.20	2	39.20	39.45	-1	15,487	-0.01%
2020/09/08	6	39.35	0	0.00	39.55	6	15,642	0.04%
2020/09/07	12	39.36	0	0.00	39.35	12	15,853	0.08%
2020/09/04	5	39.53	0	0.00	39.45	5	16,308	0.03%
2020/09/02	10	39.65	10	39.55	39.55	0	16,465	0.00%
2020/09/01	16	39.72	1	39.75	39.85	15	16,564	0.09%
2020/08/31	27	39.86	1	39.90	39.85	26	16,599	0.16%
2020/08/28	5	39.93	0	0.00	39.95	5	16,722	0.03%
2020/08/27	18	40.10	3	40.50	40.00	15	17,168	0.09%
2020/08/26	1	40.25	0	0.00	40.55	1	17,279	0.01%
2020/08/25	0	0.00	7	40.49	40.50	-7	17,329	-0.04%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	1	39.80	0	0.00	39.85	1	17,819	0.01%
2020/08/20	11	39.83	0	0.00	39.80	11	17,855	0.06%
2020/08/19	0	0.00	12	40.76	40.55	-12	17,898	-0.07%
2020/08/18	1	40.45	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	0.00	31	40.66	40.70	-31	17,842	-0.17%
2020/08/14	0	0.00	16	40.32	40.30	-16	17,866	-0.09%
2020/08/13	0	0.00	2	40.70	40.70	-2	17,963	-0.01%
2020/08/12	2	40.38	9	40.28	40.45	-7	17,944	-0.04%
2020/08/11	4	39.99	0.3	40.00	39.95	3.7	17,791	0.02%
2020/08/10	0	0.00	3	40.27	40.45	-3	17,663	-0.02%
2020/08/07	3	40.00	0	0.00	39.85	3	17,607	0.02%
2020/08/06	3	40.13	13	40.08	40.20	-10	17,597	-0.06%
2020/08/05	0	0.00	6	39.95	39.85	-6	17,608	-0.03%
2020/08/04	0	0.00	18	39.68	39.80	-18	17,688	-0.10%
2020/08/03	28.8	39.39	0	0.00	39.25	28.8	17,735	0.16%
2020/07/31	27	39.78	0	0.00	39.60	27	17,563	0.15%
2020/07/30	0	0.00	1	40.05	40.10	-1	17,425	-0.01%
2020/07/29	16	40.26	11	40.15	40.10	5	17,321	0.03%
2020/07/28	3	39.88	0	0.00	39.65	3	17,566	0.02%
2020/07/27	4	40.03	0	0.00	39.75	4	17,939	0.02%
2020/07/24	6	40.11	0	0.00	40.10	6	18,009	0.03%
2020/07/22	0	0.00	2	40.55	40.65	-2	18,028	-0.01%
2020/07/21	1	40.50	7	40.44	40.40	-6	17,927	-0.03%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	2	40.63	1.1	40.54	40.50	0.9	17,823	0.00%
2020/07/16	0	0.00	1	40.75	40.55	-1	17,975	-0.01%
2020/07/15	0	0.00	1	40.65	40.65	-1	17,924	-0.01%
2020/07/14	3	40.60	3	40.70	40.70	0	18,075	0.00%
2020/07/13	1	40.94	12	40.73	40.95	-11	18,211	-0.06%
2020/07/10	3	40.28	47	40.37	40.25	-44	18,277	-0.24%
2020/07/09	4	40.94	0.2	40.60	40.60	3.8	18,417	0.02%
2020/07/08	11	41.00	0	0.00	40.95	11	18,388	0.06%
2020/07/07	0.7	40.95	2	40.95	40.95	-1.3	18,681	-0.01%
2020/07/06	0	0.00	24	41.23	41.25	-24	18,613	-0.13%
2020/07/03	1	40.50	11	40.54	40.75	-10	18,579	-0.05%
2020/07/02	7	40.40	0	0.00	40.30	7	18,729	0.04%
2020/07/01	1	40.35	7	40.31	40.35	-6	18,993	-0.03%
2020/06/30	27	41.93	7	41.99	41.85	20	18,782	0.11%
2020/06/29	4	41.91	1.3	41.90	41.90	2.7	18,456	0.01%
2020/06/24	2	42.25	4	42.28	42.20	-2	18,341	-0.01%
2020/06/23	12	42.20	9	42.26	42.30	3	18,481	0.02%
2020/06/22	0	0.00	2	42.10	42.10	-2	18,405	-0.01%
2020/06/19	0	0.00	2	42.05	42.10	-2	18,574	-0.01%
2020/06/18	0	0.00	3.9	42.01	42.15	-3.9	18,626	-0.02%
2020/06/17	0	0.00	16	42.17	42.20	-16	18,642	-0.09%
2020/06/15	1	41.00	12	41.55	40.90	-11	19,490	-0.06%
2020/06/12	6	40.79	1	40.40	40.70	5	19,726	0.03%
2020/06/11	6	41.68	3	41.30	41.00	3	20,145	0.01%
2020/06/10	0	0.00	1	42.30	42.35	-1	20,108	0.00%
2020/06/09	0	0.00	2	42.00	42.00	-2	20,714	-0.01%
2020/06/08	1	41.85	88	41.88	41.90	-87	21,246	-0.41%
2020/06/05	0	0.00	8	41.50	41.60	-8	21,311	-0.04%
2020/06/04	0	0.00	21	41.52	41.55	-21	21,536	-0.10%
2020/06/03	2	40.90	3	41.10	41.40	-1	21,897	0.00%
2020/06/02	4	40.40	3	40.38	40.35	1	21,748	0.00%
2020/06/01	66	40.30	4	40.31	40.25	62	21,626	0.29%
2020/05/29	3	39.85	10.3	39.85	40.05	-7.3	21,638	-0.03%
2020/05/28	5	39.65	0	0.00	39.50	5	21,492	0.02%
2020/05/27	0	0.00	10	40.15	40.15	-10	21,928	-0.05%
2020/05/26	2	40.00	15	39.97	39.90	-13	22,372	-0.06%
2020/05/25	11	38.95	0	0.00	39.15	11	22,190	0.05%
2020/05/22	14	39.43	0	0.00	39.25	14	22,264	0.06%
2020/05/21	11	39.78	12	39.88	39.95	-1	22,347	0.00%
2020/05/20	4	39.70	0	0.00	39.65	4	22,296	0.02%
2020/05/19	0	0.00	7	39.42	39.45	-7	22,238	-0.03%
2020/05/18	2	39.00	4	39.05	39.00	-2	22,156	-0.01%
2020/05/15	140	39.22	50	39.10	39.05	90	22,160	0.41%	大買/
2020/05/14	9	39.21	0	0.00	39.15	9	22,118	0.04%
2020/05/13	7	39.39	7	39.43	39.55	0	22,045	0.00%
2020/05/12	4	39.48	1	39.55	39.60	3	22,039	0.01%
2020/05/11	5	39.70	16	39.83	39.60	-11	22,106	-0.05%
2020/05/08	5	39.14	8.2	39.27	39.25	-3.2	22,176	-0.01%
2020/05/07	6	38.93	25	39.03	38.85	-19	22,167	-0.09%
2020/05/05	2	38.93	8.6	39.09	38.90	-6.6	22,223	-0.03%
2020/05/04	37	38.69	11	38.94	38.80	26	22,279	0.12%
2020/04/30	2	39.40	29	39.64	39.90	-27	22,046	-0.12%
2020/04/29	8	38.54	11	38.64	38.45	-3	21,797	-0.01%
2020/04/28	30	38.00	16	38.00	38.00	14	21,841	0.06%
2020/04/27	1	37.85	5	37.74	38.00	-4	22,663	-0.02%
2020/04/24	5	37.20	0	0.00	37.05	5	22,655	0.02%
2020/04/23	1.7	37.31	2	37.43	37.25	-0.3	22,786	0.00%
2020/04/22	3	36.72	4	36.99	37.20	-1	22,804	0.00%
2020/04/21	25	37.20	0	0.00	37.00	25	22,784	0.11%
2020/04/20	15	38.05	12	38.08	38.00	3	22,772	0.01%
2020/04/17	6	38.30	30	38.48	38.20	-24	23,025	-0.10%
2020/04/16	2	37.70	2	37.75	37.80	0	22,915	0.00%
2020/04/15	15	38.21	1	38.30	38.30	14	22,791	0.06%
2020/04/14	5	37.91	22	37.75	38.00	-17	22,766	-0.07%
2020/04/13	27	37.55	26	37.46	37.40	1	22,579	0.00%
2020/04/10	21	37.52	30	37.38	37.80	-9	22,597	-0.04%
2020/04/09	19	36.11	1	36.25	36.20	18	22,305	0.08%
2020/04/08	13	35.89	33	35.67	35.75	-20	22,189	-0.09%
2020/04/07	1	35.10	10	35.50	35.35	-9	21,984	-0.04%
2020/04/06	12	35.06	11	35.85	35.05	1	21,787	0.00%
2020/03/31	15	35.27	1	35.85	35.30	14	21,392	0.07%
2020/03/30	1	35.00	15	35.37	35.80	-14	21,116	-0.07%
2020/03/27	1	35.90	10	36.00	35.80	-9	20,967	-0.04%
2020/03/26	4	35.43	210	35.24	35.25	-206	20,711	-0.99%	大賣/鉅額交易
2020/03/25	18	35.35	7	35.61	35.30	11	20,728	0.05%
2020/03/24	13	34.97	16	35.13	34.65	-3	20,552	-0.01%
2020/03/23	0	0.00	14	34.34	34.15	-14	20,477	-0.07%
2020/03/20	27	34.89	4.1	35.63	35.10	22.9	20,413	0.11%
2020/03/19	3	33.97	38	33.96	34.00	-35	19,997	-0.18%
2020/03/18	6	35.03	10	35.00	34.65	-4	19,782	-0.02%
2020/03/17	9	34.91	58.2	35.17	35.00	-49.2	19,559	-0.25%
2020/03/16	14.8	36.13	5	36.01	35.80	9.8	19,289	0.05%
2020/03/13	14	35.40	12	36.15	37.00	2	18,926	0.01%
2020/03/12	23	37.75	35	37.89	37.50	-12	18,171	-0.07%
2020/03/11	12	38.83	0	0.00	38.60	12	17,595	0.07%
2020/03/10	28	38.68	45	39.00	39.00	-17	17,509	-0.10%
2020/03/09	43	38.75	7	38.47	38.55	36	17,666	0.20%
2020/03/06	53	39.60	1	39.55	39.50	52	16,962	0.31%
2020/03/05	16	40.15	10.1	40.18	40.15	6	16,604	0.04%
2020/03/04	15	39.80	1	39.85	39.75	14	16,734	0.08%
2020/03/03	9	39.88	85	39.94	39.80	-76	16,625	-0.46%
2020/03/02	98	39.54	6	39.60	39.50	92	16,401	0.56%
2020/02/27	38	40.22	12	40.28	40.05	26	16,358	0.16%
2020/02/26	13	40.40	13	40.60	40.65	0	15,944	0.00%
2020/02/25	9	40.53	6	40.78	40.70	3	15,823	0.02%
2020/02/24	24	40.90	5	40.90	40.85	19	15,822	0.12%
2020/02/21	11	41.37	7	41.39	41.30	4	15,705	0.03%
2020/02/20	1	41.70	28	41.72	41.60	-27	15,756	-0.17%
2020/02/19	16.2	41.73	8	41.51	41.75	8.2	15,831	0.05%
2020/02/18	24	41.28	7	41.30	41.50	17	15,879	0.11%
2020/02/17	3	41.35	0	0.00	41.40	3	15,918	0.02%
2020/02/14	16	41.60	1	41.70	41.65	15	15,980	0.09%
2020/02/13	10	41.83	1	41.70	41.60	9	16,248	0.06%
2020/02/12	7	42.00	17.1	41.86	41.80	-10.1	16,482	-0.06%
2020/02/11	2	41.55	34	41.53	41.65	-32	16,604	-0.19%
2020/02/10	206	40.84	5	40.90	40.90	201	17,085	1.18%	大買/鉅額交易
2020/02/07	12	41.02	1	41.05	41.05	11	18,245	0.06%
2020/02/06	0	0.00	13	41.21	41.50	-13	18,469	-0.07%
2020/02/05	12	40.71	18.1	40.74	40.95	-6.1	18,523	-0.03%
2020/02/04	2	40.50	78	40.71	40.70	-76	18,629	-0.41%
2020/02/03	87	40.06	0	0.00	40.20	87	18,821	0.46%
2020/01/31	11	40.89	11.2	40.87	40.65	-0.2	18,706	0.00%
2020/01/30	26	41.16	21	41.38	40.60	5	18,516	0.03%
2020/01/20	3	43.10	1	43.15	43.10	2	17,715	0.01%
2020/01/17	21	43.00	20	42.95	43.10	1	17,677	0.01%
2020/01/16	0.4	42.90	2	42.80	42.95	-1.6	17,637	-0.01%
2020/01/15	4	42.81	1.3	42.77	42.90	2.7	17,693	0.02%
2020/01/14	8.9	42.95	0	0.00	42.85	8.9	17,768	0.05%
2020/01/13	6	42.76	35	42.67	42.85	-29	17,602	-0.16%
2020/01/10	22	42.00	27	42.03	42.05	-5	17,528	-0.03%
2020/01/09	0	0.00	16	41.93	42.00	-16	17,525	-0.09%
2020/01/08	6	41.84	0	0.00	41.80	6	17,684	0.03%
2020/01/07	2	42.25	7	42.21	42.20	-5	17,626	-0.03%
2020/01/06	22	42.49	0	0.00	42.25	22	17,702	0.12%
2020/01/03	13	42.67	14.3	42.63	42.80	-1.3	17,577	-0.01%
2020/01/02	3	42.57	8.2	42.62	42.55	-5.2	17,567	-0.03%
2019/12/31	2	42.55	0	0.00	42.55	2	17,551	0.01%
2019/12/30	11	42.51	2	42.65	42.70	9	17,595	0.05%
2019/12/27	1	42.65	6	42.74	42.70	-5	17,644	-0.03%
2019/12/26	3	42.58	8	42.61	42.65	-5	17,649	-0.03%
2019/12/25	3	42.67	4	42.64	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	4	42.69	42.65	-4	17,858	-0.02%
2019/12/23	3	42.72	0	0.00	42.80	3	17,963	0.02%
2019/12/20	3	42.70	2.1	42.61	42.80	0.9	17,985	0.00%
2019/12/19	7	42.81	0	0.00	42.70	7	17,911	0.04%
2019/12/18	13	42.82	1.1	42.95	43.00	11.9	17,810	0.07%
2019/12/17	2	42.80	5	42.85	42.95	-3	17,822	-0.02%
2019/12/16	14.1	42.91	1	42.85	42.90	13.1	17,741	0.07%
2019/12/13	69	42.79	52	42.93	42.90	17	17,562	0.10%
2019/12/12	0	0.00	11.2	42.53	42.45	-11.2	17,156	-0.07%
2019/12/11	7.7	42.29	26.2	42.10	42.40	-18.5	16,948	-0.11%
2019/12/10	24	41.55	1	41.50	41.70	23	16,686	0.14%
2019/12/09	4.1	41.26	4	41.25	41.30	0.1	16,725	0.00%
2019/12/06	47	41.27	13	41.20	41.25	34	16,803	0.20%
2019/12/05	1.8	41.44	8.7	41.48	41.50	-6.9	16,719	-0.04%
2019/12/04	18	41.22	15	41.26	41.30	3	16,638	0.02%
2019/12/02	4	41.65	0	0.00	41.65	4	16,325	0.02%
2019/11/29	7	41.94	0	0.00	41.70	7	16,305	0.04%
2019/11/28	0	0.00	11	42.44	42.35	-11	16,108	-0.07%
2019/11/27	0	0.00	2	42.20	42.30	-2	16,237	-0.01%
2019/11/26	20	42.45	0	0.00	42.00	20	16,257	0.12%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/22	0	0.00	5	42.00	42.40	-5	15,745	-0.03%
2019/11/21	4	42.05	7	42.03	42.05	-3	15,785	-0.02%
2019/11/20	13	42.33	0	0.00	42.30	13	15,725	0.08%
2019/11/19	1	42.70	6	42.61	42.70	-5.1	15,676	-0.03%
2019/11/18	3	42.72	3	42.65	42.75	0	15,622	0.00%
2019/11/15	3	42.53	12	42.47	42.55	-9	15,615	-0.06%
2019/11/14	4	42.14	0	0.00	42.15	4	15,650	0.03%
2019/11/13	4	42.44	3	42.70	42.35	1	16,314	0.01%
2019/11/12	5	42.88	16	42.85	42.80	-11	16,422	-0.07%
2019/11/11	1.1	42.50	22	42.31	42.25	-20.9	16,218	-0.13%
2019/11/08	24	42.93	23	42.68	42.70	1	16,126	0.01%
2019/11/07	11	43.28	19	43.43	42.90	-8	15,987	-0.05%
2019/11/06	8.2	42.30	68	42.27	43.00	-59.8	15,346	-0.39%
2019/11/05	9	41.26	27	41.34	41.45	-18	14,376	-0.13%
2019/11/04	9	40.61	14	40.65	40.95	-5	14,252	-0.04%
2019/11/01	15	40.23	0	0.00	40.10	15	14,271	0.11%
2019/10/31	14	40.58	5	40.75	40.30	9	14,303	0.06%
2019/10/30	15	40.92	8	40.90	40.85	7	14,093	0.05%
2019/10/24	1	41.00	2	41.00	41.15	-1	13,751	-0.01%
2019/10/23	14	41.07	4	41.10	40.95	10	13,685	0.07%
2019/10/22	0	0.00	47	41.46	41.50	-47	13,627	-0.34%
2019/10/21	5	41.20	1	41.30	41.30	4	13,518	0.03%
2019/10/18	0	0.00	5	41.24	41.30	-5	13,581	-0.04%
2019/10/17	0	0.00	9.4	41.10	41.30	-9.4	13,439	-0.07%
2019/10/16	0	0.00	2	41.00	41.10	-2	13,435	-0.01%
2019/10/14	10	40.70	3	40.73	40.65	7	13,459	0.05%
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/08	4	40.85	15	40.75	40.50	-11	13,540	-0.08%
2019/10/07	6	40.51	0	0.00	40.40	6	13,502	0.04%
2019/10/04	0	0.00	4	40.46	40.60	-4	13,625	-0.03%
2019/10/03	27	40.39	0	0.00	40.30	27	13,615	0.20%
2019/10/02	9	40.98	0	0.00	40.90	9	13,633	0.07%
2019/10/01	6	41.38	19.1	41.44	41.25	-13.1	13,634	-0.10%
2019/09/27	11	41.00	3	41.10	40.90	8	13,616	0.06%
2019/09/26	4	41.40	10.3	41.49	41.20	-6.3	13,673	-0.05%
2019/09/25	3.8	41.37	0	0.00	41.45	3.8	13,724	0.03%
2019/09/24	12	41.58	47	41.29	41.60	-35	14,042	-0.25%
2019/09/23	16	41.23	0	0.00	41.15	16	14,358	0.11%
2019/09/20	11	41.45	7	41.54	41.55	4	14,704	0.03%
2019/09/19	0	0.00	5	41.75	41.85	-5	14,570	-0.03%
2019/09/18	2	41.65	0	0.00	41.75	2	14,537	0.01%
2019/09/17	0	0.00	7	41.58	41.65	-7	14,537	-0.05%
2019/09/16	4	41.50	3	41.55	41.55	1	14,558	0.01%
2019/09/12	0.2	41.50	50	41.53	41.50	-49.8	14,586	-0.34%
2019/09/11	6	41.38	21	41.42	41.40	-15	14,658	-0.10%
2019/09/10	30	41.20	12.4	41.48	41.40	17.6	14,594	0.12%
2019/09/09	5	40.95	7	40.91	40.95	-2	14,497	-0.01%
2019/09/06	2	40.80	41	40.59	40.80	-39	14,462	-0.27%
2019/09/05	31	40.01	8	40.46	40.50	23	14,418	0.16%
2019/09/04	0	0.00	1	40.05	39.95	-1	14,295	-0.01%
2019/09/03	51	39.96	37.1	39.99	39.80	13.9	14,539	0.10%
2019/09/02	17	40.07	2	40.00	39.95	15	14,675	0.10%
2019/08/30	3	39.85	4.6	39.87	40.15	-1.6	14,765	-0.01%
2019/08/29	3	39.55	0	0.00	39.50	3	14,673	0.02%
2019/08/28	8	39.89	1	39.95	39.95	7	14,763	0.05%
2019/08/27	3	39.70	0	0.00	39.75	3	14,766	0.02%
2019/08/26	9	39.37	2	39.45	39.50	7	14,823	0.05%
2019/08/23	2	39.55	20.6	39.81	39.85	-18.6	14,870	-0.13%
2019/08/21	2	39.65	3	39.70	39.50	-1	16,263	-0.01%
2019/08/20	12	39.78	4	39.75	39.70	8	16,260	0.05%
2019/08/19	4	39.93	22	39.86	40.00	-18	16,339	-0.11%
2019/08/16	25	39.09	13	39.70	39.55	12	16,312	0.07%
2019/08/15	27	39.40	19	39.37	39.35	8	15,763	0.05%
2019/08/14	9	39.88	0	0.00	39.75	9	15,935	0.06%
2019/08/13	5	39.95	32	39.92	39.80	-27	16,024	-0.17%
2019/08/12	51	40.02	4	40.31	40.00	47	16,218	0.29%
2019/08/08	0	0.00	34	39.96	39.95	-34	16,545	-0.21%
2019/08/07	7	39.81	45	39.72	39.80	-38	16,841	-0.23%
2019/08/06	18	39.59	0	0.00	39.90	18	17,733	0.10%
2019/08/05	5.3	40.02	34	40.00	39.95	-28.7	18,089	-0.16%
2019/08/02	30.1	40.09	6	40.09	40.10	24.1	18,151	0.13%
2019/08/01	14	40.50	0	0.00	40.50	14	18,301	0.08%
2019/07/31	13	40.90	11.3	40.90	40.80	1.7	18,319	0.01%
2019/07/30	31	41.20	3	41.17	41.10	28	18,294	0.15%
2019/07/29	5	41.22	7	41.21	41.20	-2	18,573	-0.01%
2019/07/26	3	41.15	1	41.10	41.15	2	18,848	0.01%
2019/07/25	1	41.25	2.8	41.21	41.20	-1.8	19,265	-0.01%
2019/07/24	13	41.24	0	0.00	41.15	13	19,348	0.07%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	0	0.00	1	41.40	41.40	-1	19,369	-0.01%
2019/07/19	4.1	41.06	3	41.25	41.05	1.1	19,374	0.01%
2019/07/18	24	41.13	1	41.15	41.10	23	19,312	0.12%
2019/07/17	18.1	41.44	0	0.00	41.30	18.1	19,217	0.09%
2019/07/16	30	41.60	1	41.60	41.55	29	18,975	0.15%
2019/07/15	1	41.55	1	41.75	41.65	0	18,852	0.00%
2019/07/12	13	41.72	21	41.70	41.60	-8	18,882	-0.04%
2019/07/11	1	42.05	0	0.00	41.95	1	18,952	0.01%
2019/07/10	3	41.93	2	42.23	42.20	1	19,114	0.01%
2019/07/09	2	41.73	4	41.95	41.85	-2	19,150	-0.01%
2019/07/08	37	41.98	0	0.00	41.95	37	19,251	0.19%
2019/07/05	13	42.34	0	0.00	42.35	13	19,420	0.07%
2019/07/04	3	42.40	35	42.65	42.50	-32	19,631	-0.16%
2019/07/03	20	42.41	0	0.00	42.25	20	19,901	0.10%
2019/07/02	15.3	42.43	7	42.55	42.65	8.3	20,241	0.04%
2019/07/01	6	42.26	18	42.36	42.70	-12	20,202	-0.06%
2019/06/28	8.3	43.24	12.6	43.19	43.00	-4.4	19,887	-0.02%
2019/06/27	0	0.00	14	43.06	43.20	-14	19,625	-0.07%
2019/06/26	6	42.73	0	0.00	42.75	6	19,534	0.03%
2019/06/25	5	42.63	1	42.60	42.60	4	19,924	0.02%
2019/06/24	0	0.00	1	42.20	42.55	-1	20,254	0.00%
2019/06/21	8	42.45	1	42.40	42.30	7	20,370	0.03%
2019/06/20	0.4	42.55	2.2	42.53	42.55	-1.8	20,422	-0.01%
2019/06/19	0	0.00	22	42.43	42.55	-22	20,644	-0.11%
2019/06/18	2	42.18	38	42.05	42.20	-36	20,557	-0.18%
2019/06/17	12	41.63	3	41.75	41.65	9	20,707	0.04%
2019/06/14	75	41.40	10.3	41.40	41.30	64.7	21,035	0.31%
2019/06/13	20	41.63	20	41.65	41.65	0	21,109	0.00%
2019/06/12	2.6	41.88	32	41.90	41.90	-29.4	21,261	-0.14%
2019/06/11	0	0.00	30	41.92	42.10	-30	21,226	-0.14%
2019/06/10	10	41.30	26	41.39	41.35	-16	20,962	-0.08%
2019/06/06	12	40.84	0	0.00	40.75	12	20,938	0.06%
2019/06/05	28	41.26	0	0.00	41.10	28	20,946	0.13%
2019/06/04	2	41.40	25	41.44	41.45	-23	20,924	-0.11%
2019/06/03	9	40.58	9	40.95	41.05	0	20,926	0.00%
2019/05/31	18	40.81	42	40.99	40.80	-24	20,935	-0.11%
2019/05/30	3	40.35	1	40.45	40.50	2	20,823	0.01%
2019/05/29	22	40.34	220	40.42	40.30	-198	21,156	-0.94%	大賣/鉅額交易
2019/05/28	23	40.72	191	40.79	40.35	-168	21,292	-0.79%	大賣/鉅額交易
2019/05/24	8	40.77	1.3	40.83	40.60	6.7	20,117	0.03%
2019/05/23	21	40.90	2	40.93	41.00	19	20,017	0.09%
2019/05/22	8	41.07	4	41.14	41.15	4	20,047	0.02%
2019/05/21	5	41.17	27	40.87	41.50	-22	20,045	-0.11%
2019/05/20	0	0.00	14	40.38	40.20	-14	19,732	-0.07%
2019/05/17	21	40.05	7	40.19	40.00	14	19,779	0.07%
2019/05/16	37	40.31	2	40.25	40.00	35	19,523	0.18%
2019/05/15	126	40.70	5	41.00	40.95	121	19,277	0.63%	大買/鉅額交易
2019/05/14	31.3	40.43	6	40.34	40.45	25.3	19,168	0.13%
2019/05/13	28	42.42	0	0.00	41.95	28	18,279	0.15%
2019/05/10	69.2	43.39	0	0.00	43.20	69.2	17,969	0.39%
2019/05/09	28	43.70	0	0.00	43.50	28	18,064	0.15%
2019/05/08	15.3	44.07	3	44.05	44.05	12.3	17,820	0.07%
2019/05/07	13	44.44	1	44.40	44.35	12	17,976	0.07%
2019/05/06	13	44.46	15	44.45	44.50	-2	18,096	-0.01%
2019/05/03	7	45.51	8	45.42	45.45	-1	17,979	-0.01%
2019/05/02	13	45.14	62	45.27	45.65	-49	17,838	-0.27%
2019/04/30	1	44.65	4	44.70	44.70	-3	17,602	-0.02%
2019/04/29	1	44.60	0	0.00	44.60	1	17,665	0.01%
2019/04/26	0	0.00	8	44.45	44.50	-8	17,852	-0.04%
2019/04/25	0	0.00	38	44.51	44.35	-38	18,088	-0.21%
2019/04/24	1	44.30	6	44.46	44.30	-5	18,414	-0.03%
2019/04/23	10	44.35	10	44.35	44.35	0	18,909	0.00%
2019/04/22	1	44.40	5	44.45	44.35	-4	19,135	-0.02%
2019/04/19	5	44.45	1	44.45	44.35	4	19,298	0.02%
2019/04/18	2	44.08	4	44.06	44.20	-2	19,368	-0.01%
2019/04/17	2.5	44.10	0	0.00	44.10	2.5	19,526	0.01%
2019/04/16	7.1	44.05	0	0.00	44.10	7.1	19,348	0.04%
2019/04/15	4	44.29	2	44.20	44.15	2	19,302	0.01%
2019/04/12	4	44.15	2	44.15	44.10	2	19,307	0.01%
2019/04/11	45	44.31	61	44.70	44.15	-16	19,349	-0.08%
2019/04/10	13	44.15	1	44.15	44.20	12	19,157	0.06%
2019/04/09	7	44.29	10	44.40	44.30	-3	18,921	-0.02%
2019/04/08	28.5	44.38	1	44.40	44.30	27.5	18,599	0.15%
2019/04/02	8.3	44.87	2	44.95	44.80	6.3	18,020	0.03%
2019/04/01	116	44.80	1	45.05	44.50	115	18,047	0.64%	大買/鉅額交易
2019/03/29	5	44.50	11	44.47	44.95	-6	17,832	-0.03%
2019/03/28	27.1	44.11	2	44.08	44.00	25.1	17,709	0.14%
2019/03/27	10	44.62	25	44.61	44.50	-15	17,366	-0.09%
2019/03/26	14	45.25	0	0.00	45.25	14	17,108	0.08%
2019/03/25	2	45.40	0	0.00	45.40	2	17,067	0.01%
2019/03/22	1	46.05	3	46.45	46.20	-2	16,893	-0.01%
2019/03/21	1	46.75	5	47.00	46.75	-4	16,784	-0.02%
2019/03/20	1	46.85	0	0.00	46.95	1	16,780	0.01%
2019/03/19	3	46.57	5	46.52	46.65	-2	16,896	-0.01%
2019/03/18	2.1	45.70	0	0.00	45.80	2.1	16,574	0.01%
2019/03/15	1	45.35	3	45.33	45.45	-2	16,518	-0.01%
2019/03/14	1	45.10	0	0.00	45.10	1	16,273	0.01%
2019/03/13	75.2	45.10	1	45.15	45.15	74.2	16,385	0.45%
2019/03/12	3	45.07	25	45.09	45.00	-22	16,479	-0.13%
2019/03/11	2	44.45	0	0.00	44.40	2	16,510	0.01%
2019/03/08	10	44.50	0	0.00	44.45	10	16,503	0.06%
2019/03/07	12	44.63	3	44.75	44.65	9	16,730	0.05%
2019/03/06	0	0.00	2	44.98	44.95	-2	16,792	-0.01%
2019/03/05	2	44.83	2	44.83	44.60	0	17,051	0.00%
2019/03/04	12	44.13	14	44.89	44.90	-2	17,057	-0.01%
2019/02/27	1	45.30	13	45.10	45.30	-12	16,897	-0.07%
2019/02/26	10	45.55	2	45.50	45.50	8	16,689	0.05%
2019/02/25	1	45.50	5	45.47	45.55	-4	16,530	-0.02%
2019/02/22	33	45.12	0	0.00	45.40	33	16,537	0.20%
2019/02/21	7	45.18	3	45.20	45.40	4	16,449	0.02%
2019/02/20	1	44.95	3	45.00	45.15	-2	16,347	-0.01%
2019/02/19	3	44.63	9	44.64	44.60	-6	16,200	-0.04%
2019/02/18	4	44.45	3	44.58	44.40	1	16,200	0.01%
2019/02/15	7	44.46	50	44.50	44.20	-43	15,981	-0.27%
2019/02/14	6	44.45	120	44.54	44.55	-114	15,903	-0.72%	大賣/鉅額交易
2019/02/13	20	44.25	41	44.15	44.30	-21	15,657	-0.13%
2019/02/12	21	44.00	11	44.00	43.90	10	15,578	0.06%
2019/02/11	4	43.69	0	0.00	43.55	4	15,524	0.03%
2019/01/30	14.2	43.66	1	43.70	43.60	13.2	15,374	0.09%
2019/01/29	2	43.73	0	0.00	43.90	2	15,060	0.01%
2019/01/28	71	43.51	17	43.49	43.80	54	14,887	0.36%
2019/01/25	41	43.55	17	43.56	43.50	24	14,644	0.16%
2019/01/24	32	43.63	2	43.60	43.55	30	14,477	0.21%
2019/01/23	49	43.81	0	0.00	43.75	49	14,456	0.34%
2019/01/22	30	44.08	14	44.08	44.20	16	14,399	0.11%
2019/01/21	113.3	43.94	6	43.88	43.80	107.3	14,376	0.75%	大買/鉅額交易
2019/01/18	18	43.49	0	0.00	43.50	18	14,615	0.12%
2019/01/17	37	43.73	6	43.77	43.80	31	14,497	0.21%
2019/01/16	9	43.49	0	0.00	43.60	9	14,322	0.06%
2019/01/15	23	44.01	0	0.00	43.75	23	14,030	0.16%
2019/01/14	21	44.56	0	0.00	44.40	21	13,493	0.16%
2019/01/11	5	45.60	0	0.00	45.55	5	13,412	0.04%
2019/01/10	0	0.00	3	45.92	45.85	-3	13,374	-0.02%
2019/01/09	2	45.65	2	46.05	45.95	0	13,385	0.00%
2019/01/07	0	0.00	1	45.50	45.20	-1	13,425	-0.01%
2019/01/04	17	44.67	0	0.00	44.55	17	13,467	0.13%
2019/01/03	16	45.48	0	0.00	45.15	16	13,852	0.12%
2019/01/02	5	46.20	0	0.00	45.90	5	13,837	0.04%
2018/12/28	0	0.00	2	47.00	47.00	-2	13,810	-0.01%
2018/12/26	4	46.20	0	0.00	46.00	4	14,215	0.03%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	4	46.33	0	0.00	46.50	4	14,365	0.03%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/20	5	47.08	1	47.65	47.00	4	14,426	0.03%
2018/12/19	4	46.98	0	0.00	47.25	4	14,318	0.03%
2018/12/18	0	0.00	1	47.15	47.20	-1	14,270	-0.01%
2018/12/17	2	47.58	6	47.60	47.70	-4	14,372	-0.03%
2018/12/14	5	47.72	0	0.00	47.55	5	14,530	0.03%
2018/12/13	2	48.00	16	48.06	48.25	-14	14,376	-0.10%
2018/12/12	15	47.36	0	0.00	47.50	15	14,310	0.10%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/06	1	48.05	0	0.00	48.25	1	14,017	0.01%
2018/12/05	8	48.28	0	0.00	48.40	8	14,099	0.06%
2018/12/04	8	48.46	1	48.95	48.95	7	14,067	0.05%
2018/12/03	4	49.13	3	49.13	49.10	1	13,952	0.01%
2018/11/30	1	48.55	3	48.90	48.55	-2	13,946	-0.01%
2018/11/29	6	48.92	2	48.65	48.55	4	13,686	0.03%
2018/11/28	18	48.72	0	0.00	48.80	18	13,485	0.13%
2018/11/27	5	49.02	0	0.00	49.05	5	13,178	0.04%
2018/11/26	9	49.78	0	0.00	49.55	9	13,145	0.07%
2018/11/22	1	50.00	0	0.00	50.40	1	12,878	0.01%
2018/11/21	1	49.75	1	50.30	50.20	0	12,886	0.00%
2018/11/20	11	50.52	0	0.00	50.20	11	12,820	0.09%
2018/11/15	0	0.00	1	50.80	50.80	-1	12,870	-0.01%
2018/11/13	6	49.63	3	50.00	50.20	3	13,066	0.02%
2018/11/12	4	50.75	4	50.80	50.80	0	13,061	0.00%
2018/11/09	13	50.31	15	50.75	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	7	50.76	50.90	-7	13,006	-0.05%
2018/11/07	0	0.00	4	50.08	50.10	-4	12,859	-0.03%
2018/11/06	2	49.33	0	0.00	49.40	2	12,829	0.02%
2018/11/05	1	49.00	8	49.29	49.60	-7	12,791	-0.05%
2018/11/02	8	48.78	6.1	49.13	49.50	1.9	12,818	0.01%
2018/11/01	8	48.62	1	48.50	48.75	7	12,752	0.05%
2018/10/31	0	0.00	1	48.70	49.00	-1	12,645	-0.01%
2018/10/30	2	48.23	0	0.00	48.35	2	12,477	0.02%
2018/10/29	3	47.23	30	47.30	47.50	-27	12,456	-0.22%
2018/10/26	31	47.53	33	48.27	47.40	-2	12,309	-0.02%
2018/10/25	1	48.60	27	48.80	48.70	-26	11,924	-0.22%
2018/10/23	7	49.49	7	49.35	49.30	0	11,784	0.00%
2018/10/19	5	49.40	0	0.00	50.30	5	11,770	0.04%
2018/10/17	20	50.15	1	50.50	50.00	19	11,627	0.16%
2018/10/16	0	0.00	2	50.40	50.40	-2	11,549	-0.02%
2018/10/15	4	49.86	1	50.30	50.00	3	11,464	0.03%
2018/10/12	7	49.65	9.3	50.55	50.60	-2.3	11,252	-0.02%
2018/10/11	12	50.50	2	50.20	50.10	10	11,086	0.09%
2018/10/09	3	51.90	21	52.56	52.40	-18	10,544	-0.17%
2018/10/08	0	0.00	27	51.77	51.90	-27	10,391	-0.26%
2018/10/05	4	51.23	0	0.00	51.20	4	10,408	0.04%
2018/10/04	12	51.88	1	51.90	51.70	11	10,304	0.11%
2018/10/03	8	52.19	0	0.00	52.20	8	10,291	0.08%
2018/10/02	8	52.44	0	0.00	52.30	8	10,269	0.08%
2018/10/01	0	0.00	1	53.00	52.90	-1	10,328	-0.01%
2018/09/28	3	52.60	1	52.70	52.50	2	10,506	0.02%
2018/09/27	20	52.64	5	53.00	52.80	15	10,592	0.14%
2018/09/26	11	52.31	24	52.85	53.00	-13	10,649	-0.12%
2018/09/25	0	0.00	3	52.87	52.80	-3	10,913	-0.03%
2018/09/21	1	52.90	31	52.85	52.90	-30	10,960	-0.27%
2018/09/20	5	51.60	1	52.00	52.20	4	10,889	0.04%
2018/09/19	0	0.00	6	51.23	51.40	-6	10,842	-0.06%
2018/09/18	0	0.00	1	50.80	50.90	-1	11,020	-0.01%
2018/09/17	5	50.90	0	0.00	51.20	5	11,188	0.04%
2018/09/14	1.4	51.05	16	50.99	51.20	-14.6	11,480	-0.13%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/12	25	50.58	1	50.50	50.50	24	11,881	0.20%
2018/09/11	7	50.47	0	0.00	50.50	7	12,101	0.06%
2018/09/10	26	51.01	0	0.00	50.90	26	12,298	0.21%
2018/09/07	7.2	51.18	0	0.00	51.20	7.2	12,596	0.06%
2018/09/06	6	51.50	6	51.90	51.50	0	12,810	0.00%
2018/09/05	7	51.80	0	0.00	51.80	7	12,909	0.05%
2018/09/04	0	0.00	2	52.20	52.20	-2	13,047	-0.02%
2018/09/03	13	52.08	0	0.00	52.00	13	13,115	0.10%
2018/08/31	9	52.00	8	52.43	52.60	1	13,234	0.01%
2018/08/30	2	52.20	1	52.70	52.20	1	13,321	0.01%
2018/08/29	2	52.30	0	0.00	52.60	2	13,436	0.01%
2018/08/27	0	0.00	8	52.91	52.80	-8	13,544	-0.06%
2018/08/24	1	52.60	11	52.66	52.80	-10	13,597	-0.07%
2018/08/23	1	51.80	16	52.28	52.50	-15	13,990	-0.11%
2018/08/22	1	51.80	5	52.10	52.10	-4	14,303	-0.03%
2018/08/21	0	0.00	10	51.90	51.90	-10	14,272	-0.07%
2018/08/20	21	51.66	0	0.00	51.30	21	14,242	0.15%
2018/08/17	0	0.00	5	51.90	51.80	-5	14,160	-0.04%
2018/08/16	26	51.53	0	0.00	51.50	26	14,206	0.18%
2018/08/14	25	52.00	0	0.00	52.20	25	14,272	0.18%
2018/08/13	9	52.00	1	52.50	52.00	8	14,288	0.06%
2018/08/10	0	0.00	1	53.10	53.00	-1	14,353	-0.01%
2018/08/09	4	52.70	0	0.00	52.70	4	14,473	0.03%
2018/08/08	0	0.00	4	53.03	53.00	-4	14,644	-0.03%
2018/08/07	4	52.55	0	0.00	52.50	4	14,831	0.03%
2018/08/06	0	0.00	7	52.83	53.00	-7	14,992	-0.05%
2018/08/03	0	0.00	13	52.72	52.80	-13	15,364	-0.08%
2018/08/02	5	52.10	0	0.00	52.00	5	15,476	0.03%
2018/08/01	1	52.50	5	52.60	52.50	-4	15,569	-0.03%
2018/07/31	3	52.00	29	52.61	52.70	-26	15,740	-0.17%
2018/07/30	5	52.10	0	0.00	52.20	5	15,752	0.03%
2018/07/26	14.1	51.84	1	52.00	52.10	13.1	15,861	0.08%
2018/07/25	83	52.00	3.1	52.30	52.10	80	15,854	0.50%
2018/07/24	9	51.93	0	0.00	52.10	9	15,828	0.06%
2018/07/23	0	0.00	5	52.40	52.30	-5	15,984	-0.03%
2018/07/19	13	52.29	0	0.00	52.40	13	16,458	0.08%
2018/07/18	1	52.50	6	52.77	52.70	-5	16,494	-0.03%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	1	52.00	52.00	-1	16,561	-0.01%
2018/07/13	5	52.00	2	52.20	52.20	3	16,748	0.02%
2018/07/12	7	51.66	3	51.90	52.10	4	16,800	0.02%
2018/07/11	16	51.01	2.4	51.32	51.20	13.6	16,811	0.08%
2018/07/10	2	51.60	3	51.93	51.80	-1	16,672	-0.01%
2018/07/09	1	51.50	2	51.30	51.70	-1	16,654	-0.01%
2018/07/06	4	51.00	0	0.00	51.00	4	16,592	0.02%
2018/07/05	5	51.00	2	51.20	51.40	3	16,507	0.02%
2018/07/04	7	51.73	5	51.80	51.90	2	16,616	0.01%
2018/07/03	6	52.13	7	52.31	52.10	-1	16,535	-0.01%
2018/06/29	0	0.00	4	53.53	53.80	-4	16,159	-0.02%
2018/06/28	1	52.90	0	0.00	53.00	1	15,945	0.01%
2018/06/27	10	52.73	1	52.80	52.80	9	15,878	0.06%
2018/06/26	7	53.37	4	53.30	53.00	3	15,760	0.02%
2018/06/25	13	55.83	0	0.00	55.60	13	15,534	0.08%
2018/06/22	22	56.17	5.5	55.99	56.00	16.5	15,240	0.11%
2018/06/21	0	0.00	11	55.82	55.90	-11	15,020	-0.07%
2018/06/20	0	0.00	20	55.66	55.50	-20	14,998	-0.13%
2018/06/19	2	54.25	7	55.29	55.00	-5	14,863	-0.03%
2018/06/15	3.1	54.61	0	0.00	55.30	3.1	14,466	0.02%
2018/06/14	6	54.62	0	0.00	54.50	6	14,169	0.04%
2018/06/13	10	55.20	7	55.63	55.50	3	13,920	0.02%
2018/06/12	4	55.18	0	0.00	55.10	4	14,001	0.03%
2018/06/11	0	0.00	5	55.34	55.40	-5	13,851	-0.04%
2018/06/08	0	0.00	3	55.20	55.00	-3	13,857	-0.02%
2018/06/07	0	0.00	21	55.05	55.00	-21	13,947	-0.15%
2018/06/06	0	0.00	21	54.65	54.90	-21	14,092	-0.15%
2018/06/05	0	0.00	5	54.40	54.30	-5	14,065	-0.04%
2018/06/04	5	53.90	3	53.90	54.00	2	14,053	0.01%
2018/06/01	2	53.20	2	53.60	53.50	0	14,024	0.00%
2018/05/31	0	0.00	13	53.43	53.60	-13	13,998	-0.09%
2018/05/30	29	53.09	0	0.00	52.90	29	13,666	0.21%
2018/05/29	1	54.30	0	0.00	54.10	1	13,502	0.01%
2018/05/28	15	53.83	2	54.00	54.10	13	13,620	0.10%
2018/05/25	18.3	54.03	0	0.00	53.90	18.3	13,719	0.13%
2018/05/24	2	54.00	1	54.50	54.20	1	13,715	0.01%
2018/05/23	16	54.06	0.2	54.00	54.00	15.8	13,761	0.11%
2018/05/22	4	54.75	10	55.00	54.70	-6	13,826	-0.04%
2018/05/21	2	54.60	4	54.95	55.00	-2	14,054	-0.01%
2018/05/18	54	54.58	0	0.00	54.40	54	14,155	0.38%
2018/05/17	0	0.00	41	55.04	54.90	-41	14,267	-0.29%
2018/05/16	5	54.54	5	54.88	54.90	0	14,261	0.00%
2018/05/15	19	54.34	1	54.40	54.00	18	14,402	0.12%
2018/05/14	40	54.98	9	54.87	55.00	31	14,737	0.21%
2018/05/11	20.2	54.10	17	54.32	54.60	3.2	14,736	0.02%
2018/05/10	3	53.17	100	53.70	53.30	-97	14,429	-0.67%
2018/05/08	1	53.20	2	53.50	53.50	-1	14,373	-0.01%
2018/05/07	2	52.80	0	0.00	53.00	2	14,283	0.01%
2018/05/03	2	52.90	0	0.00	52.90	2	14,504	0.01%
2018/04/30	2	53.50	2	53.95	53.50	0	14,691	0.00%
2018/04/27	10	53.30	7	53.50	53.50	3	14,774	0.02%
2018/04/26	0	0.00	1	52.80	52.80	-1	14,749	-0.01%
2018/04/25	0	0.00	1	52.00	52.20	-1	14,567	-0.01%
2018/04/24	4	52.55	3	52.83	52.50	1	14,412	0.01%
2018/04/23	0.7	52.30	0	0.00	52.50	0.7	14,523	0.00%
2018/04/20	4	52.38	0	0.00	52.50	4	14,625	0.03%
2018/04/19	1	52.30	15	52.76	52.90	-14	14,867	-0.09%
2018/04/18	3	51.80	2	52.15	52.00	1	14,751	0.01%
2018/04/17	20	51.74	1	51.80	51.60	19	14,773	0.13%
2018/04/13	6	52.88	0	0.00	52.80	6	15,106	0.04%
2018/04/12	1	53.00	0	0.00	53.30	1	15,314	0.01%
2018/04/11	0	0.00	2	53.70	53.30	-2	15,513	-0.01%
2018/04/10	4	53.28	4	53.55	53.00	0	15,594	0.00%
2018/04/09	0	0.00	3	52.73	53.00	-3	15,704	-0.02%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	5	52.42	52.50	-5	15,982	-0.03%
2018/03/30	9	52.14	3	52.30	51.90	6	16,053	0.04%
2018/03/29	6	51.97	0	0.00	51.80	6	16,036	0.04%
2018/03/28	6	52.57	0	0.00	52.50	6	15,956	0.04%
2018/03/27	0	0.00	21	53.20	53.30	-21	16,044	-0.13%
2018/03/26	0	0.00	2	52.50	52.80	-2	16,064	-0.01%
2018/03/23	36	52.41	0	0.00	52.20	36	16,204	0.22%
2018/03/22	9	53.42	3	53.90	53.40	6	16,228	0.04%
2018/03/21	5	53.40	0	0.00	53.40	5	16,072	0.03%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	5	53.40	1	53.50	53.60	4	16,471	0.02%
2018/03/16	7	53.11	2	53.90	53.40	5	16,593	0.03%
2018/03/15	2	53.80	0	0.00	53.40	2	16,519	0.01%
2018/03/14	2	53.70	4	53.93	53.90	-2	16,604	-0.01%
2018/03/13	4	54.03	7	54.29	53.90	-3	16,660	-0.02%
2018/03/12	0	0.00	13	54.05	54.50	-13	16,673	-0.08%
2018/03/09	9	52.27	0	0.00	52.00	9	16,714	0.05%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/07	3	52.70	0	0.00	52.50	3	17,930	0.02%
2018/03/05	6	52.63	0	0.00	52.60	6	19,210	0.03%
2018/03/02	10	53.18	0.5	53.30	53.30	9.5	19,274	0.05%
2018/03/01	2	53.95	0	0.00	53.90	2	19,367	0.01%
2018/02/26	0	0.00	2	54.80	54.30	-2	19,415	-0.01%
2018/02/21	6	54.03	0	0.00	54.00	6	21,958	0.03%
2018/02/12	1	53.50	3	53.50	53.00	-2	22,058	-0.01%
2018/02/09	6	52.78	3	52.70	52.80	3	21,999	0.01%
2018/02/08	0	0.00	7	53.31	53.30	-7	21,798	-0.03%
2018/02/07	6	52.60	20	52.70	52.70	-14	21,929	-0.06%
2018/02/06	9	50.88	1	51.40	50.80	8	21,788	0.04%
2018/02/05	0	0.00	2	53.70	54.10	-2	21,376	-0.01%
2018/02/02	0	0.00	3	54.87	54.70	-3	21,222	-0.01%
2018/02/01	4	54.70	6	55.05	54.80	-2	21,287	-0.01%
2018/01/31	0	0.00	11	54.72	54.60	-11	21,223	-0.05%
2018/01/30	12	54.67	2	55.00	54.40	10	21,082	0.05%
2018/01/29	2	54.80	6	55.17	55.20	-4	21,006	-0.02%
2018/01/26	16	54.89	0	0.00	54.70	16	20,866	0.08%
2018/01/24	1	55.10	2	55.40	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	0.8	55.70	56.00	-0.8	20,526	0.00%
2018/01/22	4	55.43	2	55.50	55.60	2	20,628	0.01%
2018/01/19	2	55.70	0	0.00	56.00	2	20,908	0.01%
2018/01/18	1	55.90	27.9	56.17	55.90	-26.9	20,836	-0.13%
2018/01/17	2	55.90	0	0.00	56.30	2	20,787	0.01%
2018/01/16	0	0.00	21	56.43	56.60	-21	20,659	-0.10%
2018/01/15	0	0.00	14	56.43	56.50	-14	20,518	-0.07%
2018/01/12	1	55.80	3	55.67	55.60	-2	20,278	-0.01%
2018/01/11	1	55.10	0	0.00	55.40	1	20,202	0.00%
2018/01/10	0	0.00	10.5	55.98	55.60	-10.5	20,285	-0.05%
2018/01/09	0	0.00	1	55.80	55.80	-1	20,010	0.00%
2018/01/08	6	55.57	4	55.70	55.70	2	20,036	0.01%
2018/01/05	1	55.40	10.3	55.50	55.70	-9.3	19,793	-0.05%
2018/01/03	23	55.27	33	55.13	55.20	-10	19,635	-0.05%
2018/01/02	0	0.00	8	54.00	54.20	-8	19,235	-0.04%