國泰金 (2882)-台新-新營券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	30	69.20	0	0.00	68.60	30	24,175	0.12%
2024/12/16	5	70.18	12.4	70.31	70.10	-7.4	23,978	-0.03%
2024/12/13	0	0.00	2	69.20	69.50	-2	23,550	-0.01%
2024/12/12	1	69.40	9.5	69.42	69.60	-8.5	23,579	-0.04%
2024/12/11	6	68.50	6	68.95	68.40	0	23,310	0.00%
2024/12/10	1	68.50	2	68.70	68.60	-1	23,290	0.00%
2024/12/09	0	68.80	4.3	69.08	69.20	-4.3	23,395	-0.02%
2024/12/06	2	68.65	0	0.00	68.70	2	23,586	0.01%
2024/12/05	0	0.00	5	69.12	69.20	-5	23,825	-0.02%
2024/12/04	0	0.00	36.8	68.89	69.00	-36.8	24,121	-0.15%
2024/12/03	1	68.30	55	68.45	68.90	-54	24,468	-0.22%
2024/12/02	2	66.60	46	67.05	67.60	-44	24,243	-0.18%
2024/11/29	14.2	65.68	2.8	65.59	65.70	11.4	24,434	0.05%
2024/11/28	18.3	66.31	0	0.00	66.30	18.3	24,550	0.07%
2024/11/27	15	66.79	2	66.80	66.50	13	24,579	0.05%
2024/11/26	3	66.80	1.3	67.40	67.40	1.7	24,594	0.01%
2024/11/25	0	0.00	3	67.63	67.30	-3	24,746	-0.01%
2024/11/22	0	0.00	5	67.20	66.80	-5	24,744	-0.02%
2024/11/21	20.5	66.39	2.1	66.46	66.60	18.4	24,579	0.08%
2024/11/20	16	67.11	1	67.50	67.40	15	24,346	0.06%
2024/11/19	12	66.95	3	66.60	67.70	9	24,226	0.04%
2024/11/18	2	67.20	2	66.65	67.00	0	24,134	0.00%
2024/11/15	2	67.10	9.6	67.52	66.90	-7.6	24,123	-0.03%
2024/11/14	4.1	66.28	0	0.00	66.20	4.1	24,318	0.02%
2024/11/13	7.8	66.66	5.1	66.50	66.80	2.7	24,201	0.01%
2024/11/12	25.8	67.68	4	67.90	67.50	21.8	24,046	0.09%
2024/11/11	7.2	68.30	1	68.50	68.70	6.2	23,709	0.03%
2024/11/08	0	0.00	22	69.65	69.50	-22	23,829	-0.09%
2024/11/07	1	70.00	17.5	69.92	69.80	-16.5	24,388	-0.07%
2024/11/06	2.4	69.36	0.1	69.20	69.10	2.3	24,339	0.01%
2024/11/05	1.5	69.03	5.6	69.48	69.80	-4.1	24,824	-0.02%
2024/11/04	0	0.00	38	69.31	69.60	-38	25,413	-0.15%
2024/11/01	7.1	67.79	0	68.50	68.60	7.1	26,083	0.03%
2024/10/30	0	0.00	12.1	68.85	68.90	-12.1	26,128	-0.05%
2024/10/29	22.3	68.11	0	0.00	68.50	22.3	26,282	0.08%
2024/10/28	0	0.00	6.1	69.41	69.30	-6.1	26,235	-0.02%
2024/10/25	1	68.60	3	68.73	69.00	-2	26,227	-0.01%
2024/10/24	4	68.62	1	68.60	68.20	3	26,539	0.01%
2024/10/22	0	0.00	7.2	69.04	69.30	-7.2	26,964	-0.03%
2024/10/21	27.8	68.81	0	0.00	68.30	27.8	27,316	0.10%
2024/10/18	3	69.67	29.6	69.72	69.80	-26.6	27,546	-0.10%
2024/10/17	0	0.00	5	68.40	68.60	-5	27,646	-0.02%
2024/10/16	6.7	67.80	2	68.25	67.80	4.7	28,065	0.02%
2024/10/15	3	68.03	15.1	68.01	68.80	-12.1	28,259	-0.04%
2024/10/14	12	67.20	13.5	67.58	67.70	-1.5	28,342	-0.01%
2024/10/11	0	0.00	9.1	67.96	68.00	-9.1	28,801	-0.03%
2024/10/09	1	67.70	3.4	68.23	67.80	-2.4	29,686	-0.01%
2024/10/08	3	67.60	16.1	67.82	67.70	-13.1	30,167	-0.04%
2024/10/07	2	67.65	17.1	67.75	68.00	-15.1	30,502	-0.05%
2024/10/04	0	0.00	3	66.10	66.00	-3	30,706	-0.01%
2024/10/01	14	66.35	0	0.00	66.70	14	30,936	0.05%
2024/09/30	9	67.03	17	66.85	66.50	-8	31,642	-0.03%
2024/09/27	4	67.98	18.1	68.34	67.50	-14.1	32,531	-0.04%
2024/09/26	2.1	67.89	35.7	68.20	68.30	-33.7	32,345	-0.10%
2024/09/25	5.1	66.72	11.1	67.03	67.10	-6	32,742	-0.02%
2024/09/24	7	66.04	11.8	66.05	66.30	-4.8	33,013	-0.01%
2024/09/23	2	64.85	13.2	65.14	65.40	-11.2	33,078	-0.03%
2024/09/20	2	65.05	10	64.87	64.70	-8	33,368	-0.02%
2024/09/19	6	64.03	34.2	64.41	64.80	-28.2	33,208	-0.09%
2024/09/18	0	0.00	2.1	63.01	63.20	-2.1	33,076	-0.01%
2024/09/16	1	62.90	1	63.00	63.10	0	33,602	0.00%
2024/09/13	1	62.90	5	63.16	63.20	-4	34,168	-0.01%
2024/09/12	4	62.75	0	0.00	62.90	4	34,410	0.01%
2024/09/11	0	0.00	10	62.60	62.50	-10	34,555	-0.03%
2024/09/10	6	62.82	7.1	62.88	62.60	-1.1	34,570	0.00%
2024/09/09	9.1	61.76	0	0.00	62.50	9.1	34,634	0.03%
2024/09/06	0	62.80	23	62.85	63.50	-23	34,688	-0.07%
2024/09/05	1.1	63.00	86	62.85	62.40	-84.9	34,790	-0.24%
2024/09/04	2	61.10	2	61.70	61.60	0	35,122	0.00%
2024/09/03	6	63.85	2.4	63.63	63.70	3.6	34,982	0.01%
2024/09/02	17.1	64.48	11.3	64.49	64.70	5.8	35,440	0.02%
2024/08/30	1	63.50	10	63.50	63.50	-9	35,175	-0.03%
2024/08/29	1.2	62.90	1	63.10	63.10	0.2	34,965	0.00%
2024/08/28	0	0.00	1.1	63.01	63.50	-1.1	35,037	0.00%
2024/08/27	18.7	62.91	5	63.60	63.10	13.7	35,592	0.04%
2024/08/26	0	0.00	14.3	63.88	63.90	-14.3	35,737	-0.04%
2024/08/23	0	0.00	17	61.31	61.50	-17	35,594	-0.05%
2024/08/22	0.1	61.30	0	0.00	61.40	0.1	36,129	0.00%
2024/08/21	1	62.00	0	0.00	61.90	1	36,240	0.00%
2024/08/20	15.3	61.68	26	61.44	61.70	-10.8	36,204	-0.03%
2024/08/19	5.1	62.42	2.3	63.13	62.30	2.8	36,303	0.01%
2024/08/16	1	62.80	50.9	62.88	63.00	-49.9	36,294	-0.14%
2024/08/15	1.1	61.69	14	62.10	61.60	-12.9	36,204	-0.04%
2024/08/14	2	62.10	28.2	61.97	61.90	-26.2	36,250	-0.07%
2024/08/13	1	61.00	6.3	61.16	61.30	-5.3	36,302	-0.01%
2024/08/12	11.1	60.80	57	60.99	61.00	-45.9	36,958	-0.12%
2024/08/09	37	60.91	19.4	61.20	60.50	17.6	37,786	0.05%
2024/08/08	4.5	58.32	15	57.60	57.80	-10.5	37,547	-0.03%
2024/08/07	15	57.45	36.2	57.98	58.60	-21.2	38,115	-0.06%
2024/08/06	66.3	56.86	24.1	55.83	56.10	42.2	39,274	0.11%
2024/08/05	30.5	56.59	34.2	56.51	55.60	-3.7	39,111	-0.01%
2024/08/02	26.1	61.18	6.7	61.30	61.30	19.4	38,224	0.05%
2024/08/01	2	62.70	16	62.92	62.80	-14	38,033	-0.04%
2024/07/31	6	62.18	2	62.10	62.40	4	38,121	0.01%
2024/07/30	5.2	61.45	59.5	60.82	61.70	-54.3	38,061	-0.14%
2024/07/29	8.2	62.22	18.1	62.36	62.70	-9.9	38,090	-0.03%
2024/07/26	1	59.60	10	61.29	61.50	-9	38,182	-0.02%
2024/07/23	8	61.39	35.5	60.96	61.50	-27.5	38,469	-0.07%
2024/07/22	24.2	60.17	15.5	60.30	60.00	8.7	38,329	0.02%
2024/07/19	26.5	62.39	47.2	62.54	62.60	-20.7	37,857	-0.05%
2024/07/18	9	63.98	30	63.89	64.20	-21	37,382	-0.06%
2024/07/17	3	65.33	12.4	65.60	65.30	-9.4	36,835	-0.03%
2024/07/16	66.1	65.25	15.4	65.30	65.40	50.7	36,552	0.14%
2024/07/15	27.5	64.73	14	64.40	65.00	13.5	36,512	0.04%
2024/07/12	37.2	65.32	31.2	65.40	65.70	5.9	36,287	0.02%
2024/07/11	22.2	65.33	58.3	65.41	65.50	-36.1	35,940	-0.10%
2024/07/10	24	63.00	28.9	63.37	63.60	-4.9	35,266	-0.01%
2024/07/09	67.4	62.25	10.4	61.88	62.10	57	34,893	0.16%
2024/07/08	53	61.95	5.9	62.25	62.30	47.1	34,605	0.14%
2024/07/05	7.5	60.95	39	61.17	61.30	-31.5	34,651	-0.09%
2024/07/04	13.1	61.20	24.4	60.81	60.70	-11.3	34,497	-0.03%
2024/07/03	7.2	60.92	72.8	60.81	61.50	-65.6	34,232	-0.19%
2024/07/02	1.1	58.35	1	58.30	58.20	0.1	33,097	0.00%
2024/07/01	9.1	57.71	7	57.89	58.10	2.1	33,019	0.01%
2024/06/28	17	58.99	61	59.10	59.00	-44	32,062	-0.14%
2024/06/27	5.1	58.60	3.4	58.71	59.10	1.7	31,576	0.01%
2024/06/26	9.3	59.59	1	59.80	59.50	8.3	31,070	0.03%
2024/06/25	0	0.00	3.1	60.23	60.50	-3.1	30,648	-0.01%
2024/06/24	6.5	60.14	2.2	59.92	60.30	4.3	30,315	0.01%
2024/06/21	4.1	60.05	11.2	60.09	60.10	-7.1	30,135	-0.02%
2024/06/20	82.5	59.23	51.2	59.86	60.10	31.3	29,779	0.11%
2024/06/19	1	58.60	46	59.05	59.00	-45	29,664	-0.15%
2024/06/18	13	58.47	21	58.60	58.90	-8	29,908	-0.03%
2024/06/17	3	57.80	0.1	57.70	57.50	2.9	29,757	0.01%
2024/06/14	0	0.00	2	57.95	58.20	-2	29,773	-0.01%
2024/06/13	3	58.20	0	0.00	58.10	3	29,821	0.01%
2024/06/12	5	57.98	2.4	57.83	57.90	2.6	30,391	0.01%
2024/06/11	7	58.99	13.8	58.86	58.70	-6.8	31,116	-0.02%
2024/06/07	4	58.08	15.2	58.08	58.20	-11.2	30,880	-0.04%
2024/06/06	8.1	57.08	14.3	57.44	57.50	-6.3	31,074	-0.02%
2024/06/05	3	56.50	7	56.84	56.50	-4	31,223	-0.01%
2024/06/04	0	0.00	7	56.34	56.40	-7	31,647	-0.02%
2024/06/03	0	0.00	1.8	56.36	56.70	-1.8	31,675	-0.01%
2024/05/31	6	56.00	4.2	56.01	56.20	1.8	31,663	0.01%
2024/05/30	5	55.88	118	56.23	55.60	-113	31,098	-0.36%	大賣/鉅額交易
2024/05/29	7.4	55.89	2	55.85	55.60	5.4	30,827	0.02%
2024/05/28	17.6	56.65	41.6	56.91	56.80	-24	30,409	-0.08%
2024/05/27	3	55.80	8.4	55.66	55.60	-5.4	30,154	-0.02%
2024/05/24	9	54.56	31.1	54.95	54.90	-22.1	30,085	-0.07%
2024/05/23	15.7	54.87	16.2	54.91	54.80	-0.5	30,107	0.00%
2024/05/22	20	55.64	6	55.92	56.00	14	29,852	0.05%
2024/05/21	106.2	55.00	9.5	55.08	55.40	96.7	29,708	0.33%	大買/
2024/05/20	6	56.05	42	56.14	56.00	-36	29,367	-0.12%
2024/05/17	7.3	56.47	34	56.52	56.40	-26.7	29,208	-0.09%
2024/05/16	27.2	56.87	24.1	56.58	56.40	3.1	29,050	0.01%
2024/05/15	19.6	55.85	22.4	56.35	56.60	-2.8	28,227	-0.01%
2024/05/14	15.7	54.60	5	54.42	54.30	10.7	27,245	0.04%
2024/05/13	76.8	55.38	8	55.45	55.10	68.8	26,962	0.26%
2024/05/10	15.7	54.45	207.7	54.55	55.50	-192.1	26,191	-0.73%	大賣/鉅額交易
2024/05/09	5.1	52.00	33.6	51.75	51.70	-28.5	24,534	-0.12%
2024/05/08	0.9	50.90	13	50.80	50.90	-12.1	24,131	-0.05%
2024/05/07	0	0.00	1.2	50.86	50.90	-1.2	24,147	0.00%
2024/05/06	6	51.02	7.7	50.91	50.90	-1.7	24,031	-0.01%
2024/05/03	3	50.60	5	50.50	50.20	-2	23,755	-0.01%
2024/05/02	36	50.19	9	50.21	50.30	27	23,703	0.11%
2024/04/30	0	0.00	20	50.87	50.50	-20	23,517	-0.09%
2024/04/29	14.7	50.41	56.2	50.42	50.80	-41.5	23,098	-0.18%
2024/04/26	12.1	48.95	14	49.01	48.90	-1.9	22,340	-0.01%
2024/04/25	11	48.50	0	0.00	48.55	11	22,428	0.05%
2024/04/24	6	49.28	12	49.21	49.25	-6	22,385	-0.03%
2024/04/23	3	48.55	5	48.77	48.75	-2	22,603	-0.01%
2024/04/22	0	0.00	20.3	48.26	48.40	-20.3	22,828	-0.09%
2024/04/19	14.2	47.74	0	0.00	47.45	14.2	22,753	0.06%
2024/04/18	4	48.05	4	48.40	48.45	0	22,431	0.00%
2024/04/17	7	47.82	7	47.94	47.90	0	22,340	0.00%
2024/04/16	15.2	48.16	3.2	48.14	47.85	12.1	22,176	0.05%
2024/04/15	5	48.64	19	49.08	48.95	-14	21,808	-0.06%
2024/04/12	6.1	49.11	10.1	49.18	49.05	-4.1	21,657	-0.02%
2024/04/11	45.2	49.88	22.8	49.78	49.70	22.4	21,353	0.10%
2024/04/10	4	49.00	2	49.10	48.75	2	20,845	0.01%
2024/04/09	13	49.22	21	49.21	49.45	-8	20,642	-0.04%
2024/04/08	4	48.01	15.2	48.14	48.35	-11.2	20,144	-0.06%
2024/04/03	12.2	48.26	3	48.05	48.05	9.2	20,142	0.05%
2024/04/02	2	48.75	4	48.83	48.95	-2	20,059	-0.01%
2024/04/01	104	48.95	16	49.01	48.95	88	20,092	0.44%	大買/
2024/03/29	8	48.59	14	48.49	48.65	-6	19,929	-0.03%
2024/03/28	25	48.15	4	48.26	48.25	21	19,806	0.11%
2024/03/27	3	48.20	0	0.00	48.20	3	19,792	0.02%
2024/03/26	5.4	47.99	7.1	48.20	48.35	-1.7	19,800	-0.01%
2024/03/25	26.1	48.12	3	48.13	48.10	23.1	19,822	0.12%
2024/03/22	28.2	48.52	34.2	48.61	48.55	-6	19,755	-0.03%
2024/03/21	8	47.70	18.6	48.37	48.55	-10.6	19,329	-0.05%
2024/03/20	14	47.71	12	47.55	47.50	2	19,083	0.01%
2024/03/19	7	47.71	5.3	47.39	47.75	1.7	19,384	0.01%
2024/03/18	0	0.00	6.3	47.56	47.55	-6.3	19,301	-0.03%
2024/03/15	21	48.08	22.5	47.58	47.65	-1.5	19,158	-0.01%
2024/03/14	26.2	48.05	36.4	48.14	48.30	-10.1	18,269	-0.06%
2024/03/13	14.2	46.63	21.2	46.73	46.80	-7	17,370	-0.04%
2024/03/12	2	46.38	6	46.28	46.50	-4	17,141	-0.02%
2024/03/11	21.2	46.15	43	46.15	46.05	-21.8	16,726	-0.13%
2024/03/08	0.6	45.11	25.6	45.22	45.30	-25	16,215	-0.15%
2024/03/07	11	44.90	13	44.73	44.85	-2	15,741	-0.01%
2024/03/06	9	44.65	7.4	44.67	44.55	1.6	15,652	0.01%
2024/03/05	10.5	44.65	5.5	44.72	44.65	5	15,917	0.03%
2024/03/04	4	44.69	11	44.77	44.65	-7	15,905	-0.04%
2024/03/01	18	44.69	2	44.75	44.65	16	15,930	0.10%
2024/02/29	14	44.46	6	44.89	45.05	8	15,994	0.05%
2024/02/27	4.1	44.50	24	44.45	44.30	-20	15,657	-0.13%
2024/02/26	24.3	44.31	10	44.30	44.30	14.3	15,576	0.09%
2024/02/23	19.5	44.72	6	44.53	44.45	13.5	15,466	0.09%
2024/02/22	6	44.75	7	44.85	44.90	-1	15,679	-0.01%
2024/02/21	13.2	45.00	0	0.00	44.75	13.2	15,691	0.08%
2024/02/20	6	44.92	13	44.97	45.10	-7	15,713	-0.04%
2024/02/19	34.6	44.80	20.6	44.95	45.00	14	15,792	0.09%
2024/02/16	5	44.35	8.3	44.47	44.55	-3.3	15,816	-0.02%
2024/02/15	26	44.11	29.5	44.11	44.05	-3.5	15,933	-0.02%
2024/02/05	5.2	43.90	1	43.75	43.90	4.2	15,847	0.03%
2024/02/02	1.1	44.44	0	0.00	44.10	1.1	15,646	0.01%
2024/02/01	1	44.35	11	44.40	44.45	-10	15,568	-0.06%
2024/01/31	2	43.95	0	0.00	44.15	2	15,471	0.01%
2024/01/30	38	44.01	7	44.14	43.90	31	15,388	0.20%
2024/01/29	2.9	44.38	0	0.00	44.40	2.9	15,324	0.02%
2024/01/26	0	0.00	8.5	44.46	44.50	-8.5	15,340	-0.06%
2024/01/25	2	44.23	1	44.30	44.35	1	15,366	0.01%
2024/01/24	0	0.00	19	44.12	44.20	-19	15,325	-0.12%
2024/01/23	0	0.00	1	44.20	44.20	-1	15,272	-0.01%
2024/01/22	3	43.90	14	43.89	43.85	-11	15,315	-0.07%
2024/01/19	10	43.46	1	43.40	43.80	9	15,261	0.06%
2024/01/18	5.1	43.28	11	43.25	43.30	-6	15,132	-0.04%
2024/01/17	33.4	43.52	0	0.00	43.30	33.4	14,958	0.22%
2024/01/16	14.5	43.90	8	44.03	44.00	6.5	14,499	0.04%
2024/01/15	5.1	44.58	0	0.00	44.45	5.1	14,262	0.04%
2024/01/12	7.5	44.54	0	0.00	44.50	7.5	14,417	0.05%
2024/01/11	10.1	44.64	0	0.00	44.60	10.1	14,442	0.07%
2024/01/10	3	44.72	1	44.70	44.70	2	14,537	0.01%
2024/01/09	3.4	44.93	1	44.75	44.75	2.4	14,551	0.02%
2024/01/08	0	0.00	11.1	45.28	45.10	-11.1	14,471	-0.08%
2024/01/04	2.1	44.78	1	44.85	44.70	1.1	14,633	0.01%
2024/01/03	6.4	44.85	0	0.00	44.95	6.4	14,958	0.04%
2024/01/02	1	45.35	0.2	45.50	45.50	0.8	14,818	0.01%
2023/12/28	0	0.00	10	45.67	45.80	-10	15,058	-0.07%
2023/12/27	1	45.45	10	45.48	45.45	-9	15,076	-0.06%
2023/12/26	1	45.25	28.2	45.05	45.20	-27.2	15,031	-0.18%
2023/12/22	5	44.66	0	0.00	44.65	5	15,129	0.03%
2023/12/21	3.1	44.69	0	0.00	44.70	3.1	15,143	0.02%
2023/12/20	18	44.90	0	0.00	44.85	18	15,167	0.12%
2023/12/19	19.1	44.95	0	0.00	44.90	19.1	15,132	0.13%
2023/12/18	5.5	45.46	2.5	45.52	45.50	3	15,242	0.02%
2023/12/15	3	45.72	4	45.90	45.85	-1	15,385	-0.01%
2023/12/14	0	0.00	16	45.67	45.90	-16	15,090	-0.11%
2023/12/13	16	44.74	0	0.00	44.70	16	14,626	0.11%
2023/12/12	10.3	44.70	3	44.73	44.75	7.3	14,668	0.05%
2023/12/11	2.1	44.87	3	44.85	44.85	-0.9	14,610	-0.01%
2023/12/08	3.3	44.88	0	0.00	44.85	3.3	14,513	0.02%
2023/12/07	16.3	45.05	11	44.91	45.00	5.3	14,380	0.04%
2023/12/06	10.1	45.51	0	0.00	45.45	10.1	14,160	0.07%
2023/12/05	11.5	45.54	0	0.00	45.55	11.5	14,051	0.08%
2023/12/04	0	0.00	1	46.40	46.25	-1	13,799	-0.01%
2023/12/01	21	46.00	0	0.00	46.05	21	13,838	0.15%
2023/11/30	1	45.80	4	46.20	46.50	-3	13,738	-0.02%
2023/11/29	3	45.80	3	45.90	45.75	0	13,300	0.00%
2023/11/28	6	45.82	9.9	45.81	46.00	-3.9	13,420	-0.03%
2023/11/27	9	45.90	4.5	46.54	45.75	4.5	13,497	0.03%
2023/11/24	10	46.17	1	46.30	46.30	9	13,412	0.07%
2023/11/22	11	46.13	26	46.10	46.30	-15	13,527	-0.11%
2023/11/21	26.1	46.15	33.4	46.23	46.15	-7.3	13,506	-0.05%
2023/11/20	2	45.50	2	45.50	45.70	0	13,372	0.00%
2023/11/17	31	45.76	0	0.00	45.80	31	13,436	0.23%
2023/11/16	9	45.64	0	0.00	45.65	9	13,339	0.07%
2023/11/15	5	45.50	9	45.94	45.75	-4	13,178	-0.03%
2023/11/14	0	0.00	5	45.65	45.45	-5	12,979	-0.04%
2023/11/13	0	0.00	1	45.65	45.25	-1	12,936	-0.01%
2023/11/09	2	45.00	0	0.00	45.15	2	13,107	0.02%
2023/11/08	2.1	45.15	11	45.30	45.05	-8.9	13,393	-0.07%
2023/11/07	2.1	45.03	0	0.00	45.20	2.1	13,574	0.02%
2023/11/06	0	0.00	1	45.45	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	2.5	45.24	45.35	-2.5	13,730	-0.02%
2023/11/02	0	0.00	16	44.87	44.85	-16	13,962	-0.11%
2023/11/01	0	0.00	0.3	44.15	44.30	-0.3	13,947	0.00%
2023/10/31	4	44.08	0	0.00	43.90	4	14,171	0.03%
2023/10/30	4.1	43.86	1	43.95	43.95	3.1	14,634	0.02%
2023/10/27	1	44.20	0	0.00	44.20	1	15,080	0.01%
2023/10/26	2.3	43.86	1	43.85	43.85	1.3	15,462	0.01%
2023/10/25	2	44.18	3	44.25	44.15	-1	15,491	-0.01%
2023/10/24	1.6	44.03	0	0.00	44.15	1.6	15,975	0.01%
2023/10/23	6	44.18	0	0.00	44.10	6	16,353	0.04%
2023/10/20	5.5	44.24	0	0.00	44.70	5.5	16,283	0.03%
2023/10/19	7	45.10	0	0.00	45.10	7	16,017	0.04%
2023/10/18	2	45.25	3	45.50	45.60	-1	15,992	-0.01%
2023/10/17	5	45.30	0	0.00	45.25	5	15,862	0.03%
2023/10/16	1.1	45.15	1	45.25	45.50	0.1	16,036	0.00%
2023/10/13	15	45.48	0	0.00	45.30	15	16,348	0.09%
2023/10/12	0.2	45.98	2	45.90	46.15	-1.8	16,565	-0.01%
2023/10/11	0	0.00	33	45.46	45.95	-33	16,466	-0.20%
2023/10/06	0	0.00	1.2	44.37	44.55	-1.2	16,194	-0.01%
2023/10/05	1.1	43.59	6	43.90	44.05	-4.9	16,381	-0.03%
2023/10/04	6.1	43.57	4	43.63	43.55	2.1	16,486	0.01%
2023/10/03	9.5	44.10	1	44.20	44.00	8.5	16,314	0.05%
2023/10/02	1	44.55	0	44.65	44.50	1	16,316	0.01%
2023/09/28	3	44.70	2	44.75	44.55	1	16,601	0.01%
2023/09/27	2.6	44.46	0	0.00	44.60	2.6	16,568	0.02%
2023/09/26	4.3	44.53	0.8	44.50	44.45	3.5	16,547	0.02%
2023/09/25	1	44.85	0	0.00	44.85	1	16,456	0.01%
2023/09/22	11.1	44.85	0	0.00	44.70	11.1	16,512	0.07%
2023/09/21	19.2	44.95	0	0.00	44.90	19.2	16,526	0.12%
2023/09/20	5	45.86	0.2	46.30	45.70	4.8	16,348	0.03%
2023/09/18	0	0.00	0.1	46.45	46.40	-0.1	16,393	0.00%
2023/09/15	1	46.65	1	46.70	46.65	0	16,421	0.00%
2023/09/14	0	0.00	4.1	46.80	46.90	-4.1	16,289	-0.03%
2023/09/12	1	46.45	2	46.58	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	1	46.25	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	5	46.14	46.30	-5	16,744	-0.03%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	5	45.85	0	0.00	45.80	5	17,246	0.03%
2023/09/05	1	46.45	0	0.00	46.45	1	17,354	0.01%
2023/09/04	0	0.00	4	46.38	46.65	-4	17,791	-0.02%
2023/09/01	8	46.20	11.1	46.45	46.60	-3.1	18,058	-0.02%
2023/08/31	3.6	45.78	0	0.00	45.60	3.6	17,967	0.02%
2023/08/30	2	46.13	27	45.94	46.10	-25	18,138	-0.14%
2023/08/29	0	0.00	16	45.82	46.05	-16	18,240	-0.09%
2023/08/28	2	45.25	9	45.28	45.40	-7	18,361	-0.04%
2023/08/25	1.5	44.41	0.2	44.55	44.50	1.3	19,481	0.01%
2023/08/24	7.2	44.48	0	0.00	44.65	7.2	19,716	0.04%
2023/08/23	3.2	44.64	1	44.85	44.70	2.2	20,015	0.01%
2023/08/22	9	45.07	1	44.85	45.00	8	20,119	0.04%
2023/08/21	0.2	45.35	2.1	45.45	45.40	-1.9	20,286	-0.01%
2023/08/18	4	45.10	0	0.00	45.20	4	20,446	0.02%
2023/08/17	10	45.25	2	45.00	45.30	8	20,594	0.04%
2023/08/16	1.1	45.06	6	45.19	45.10	-4.9	20,645	-0.02%
2023/08/15	1.6	45.39	0.2	45.45	45.40	1.4	21,046	0.01%
2023/08/14	29.4	45.23	11	45.40	45.40	18.4	21,344	0.09%
2023/08/11	4	46.99	5	46.66	46.45	-1	21,395	0.00%
2023/08/10	3	46.58	1	46.55	46.60	2	21,437	0.01%
2023/08/09	9	46.53	3.2	46.62	46.45	5.8	21,514	0.03%
2023/08/08	3	46.83	10	46.88	47.05	-7	21,727	-0.03%
2023/08/07	2	46.45	10	46.54	46.45	-8	21,777	-0.04%
2023/08/04	1	46.40	9	46.52	46.30	-8	21,795	-0.04%
2023/08/02	9	46.52	8.3	46.64	46.20	0.7	21,721	0.00%
2023/08/01	0.1	46.90	22.1	46.78	47.25	-22	21,359	-0.10%
2023/07/31	5	46.10	0.1	46.30	45.75	4.9	20,808	0.02%
2023/07/28	2.1	45.58	22	45.70	45.75	-20	20,486	-0.10%
2023/07/27	22.1	45.93	6.3	45.93	46.00	15.8	20,452	0.08%
2023/07/26	2	45.05	26.6	45.34	45.35	-24.6	20,136	-0.12%
2023/07/25	0	0.00	2	44.30	44.55	-2	19,903	-0.01%
2023/07/24	5.1	44.09	0	0.00	44.20	5.1	19,925	0.03%
2023/07/21	0	0.00	3	44.70	44.40	-3	20,007	-0.01%
2023/07/20	0.5	44.75	43	44.82	44.75	-42.5	20,025	-0.21%
2023/07/19	7	44.92	4	44.70	44.50	3	19,914	0.02%
2023/07/18	13	45.25	24	45.05	45.05	-11	19,807	-0.06%
2023/07/17	6.2	44.82	11.2	44.84	45.00	-5	19,538	-0.03%
2023/07/14	16	43.94	9.3	44.02	44.10	6.7	19,244	0.03%
2023/07/13	0	0.00	16	43.90	43.60	-16	19,219	-0.08%
2023/07/12	3	43.90	50	43.85	44.00	-47	19,104	-0.25%
2023/07/11	0	0.00	16.5	43.51	43.60	-16.5	19,068	-0.09%
2023/07/10	22	42.91	0	0.00	42.65	22	19,014	0.12%
2023/07/07	3.1	42.18	20	42.25	42.25	-16.9	18,995	-0.09%
2023/07/06	21.2	42.77	18	42.50	42.50	3.2	18,948	0.02%
2023/07/05	3	43.25	11	43.38	43.20	-8	18,679	-0.04%
2023/07/04	1	43.20	9.2	43.18	43.05	-8.2	18,804	-0.04%
2023/07/03	3	43.27	13.6	43.22	43.30	-10.6	18,884	-0.06%
2023/06/30	14.2	43.17	8.8	43.40	43.15	5.3	19,065	0.03%
2023/06/29	3.2	43.48	5	43.80	43.40	-1.8	19,023	-0.01%
2023/06/28	14.1	43.53	0	0.00	43.65	14.1	18,959	0.07%
2023/06/27	3	44.10	2	44.13	44.15	1	18,865	0.01%
2023/06/26	7.1	44.09	0.2	44.25	44.05	6.9	18,810	0.04%
2023/06/21	20	44.30	10	44.35	44.40	10	18,796	0.05%
2023/06/20	1.2	44.25	21	44.14	44.35	-19.8	18,939	-0.10%
2023/06/19	27.4	43.79	0	0.00	43.90	27.4	19,245	0.14%
2023/06/16	3.4	44.00	1	44.25	43.90	2.4	19,296	0.01%
2023/06/15	5.3	44.28	0	0.00	44.35	5.3	19,510	0.03%
2023/06/14	2.1	44.69	17	44.51	44.60	-15	19,815	-0.08%
2023/06/13	18	44.04	0	0.00	44.10	18	20,165	0.09%
2023/06/12	6.4	44.17	19	44.24	44.05	-12.6	20,040	-0.06%
2023/06/09	28.2	44.51	5	44.45	44.60	23.2	20,220	0.11%
2023/06/08	51.1	44.65	10	44.60	44.60	41.1	20,265	0.20%
2023/06/07	12	45.06	9.1	45.37	45.40	2.9	20,307	0.01%
2023/06/06	3	45.15	16.5	45.28	45.25	-13.5	20,210	-0.07%
2023/06/05	2.1	45.31	54.3	45.33	45.25	-52.2	20,213	-0.26%
2023/06/02	27	44.17	11	44.20	44.45	16	19,891	0.08%
2023/06/01	12	44.13	0	0.00	44.00	12	19,911	0.06%
2023/05/31	20.2	44.39	0	0.00	44.30	20.2	19,733	0.10%
2023/05/30	8	44.68	0	0.00	44.50	8	18,585	0.04%
2023/05/29	15	45.09	23.1	45.22	44.75	-8.1	18,760	-0.04%
2023/05/26	14	44.10	13	43.95	43.90	1	18,509	0.01%
2023/05/25	7.2	44.08	13	44.26	44.05	-5.8	18,466	-0.03%
2023/05/24	1	44.35	8	44.55	44.80	-7	18,428	-0.04%
2023/05/23	0	0.00	2	45.15	44.80	-2	18,451	-0.01%
2023/05/22	1	45.20	5.1	45.32	45.15	-4.1	18,615	-0.02%
2023/05/19	14	45.10	52.7	45.10	45.15	-38.7	18,867	-0.20%
2023/05/18	2.2	44.34	18	44.31	44.40	-15.9	18,393	-0.09%
2023/05/17	0	0.00	17.3	43.84	43.95	-17.3	18,294	-0.09%
2023/05/16	1	43.45	6.1	43.66	43.60	-5.1	18,227	-0.03%
2023/05/15	9	42.81	1.3	43.21	43.35	7.7	18,107	0.04%
2023/05/12	18.3	42.89	0	0.00	42.65	18.3	18,034	0.10%
2023/05/11	1	43.70	27	43.50	43.70	-26	17,729	-0.15%
2023/05/10	2.1	42.93	61	43.00	43.05	-58.9	17,471	-0.34%
2023/05/09	1	43.10	29.2	43.29	43.50	-28.2	17,476	-0.16%
2023/05/08	1	43.05	6	42.94	43.05	-5	17,565	-0.03%
2023/05/04	2	42.10	4.1	42.35	42.50	-2.1	18,392	-0.01%
2023/05/03	5.1	42.17	26	42.20	42.40	-20.9	18,694	-0.11%
2023/05/02	8.4	42.10	0	42.35	42.50	8.4	19,081	0.04%
2023/04/28	4	42.08	3	42.33	42.45	1	19,559	0.01%
2023/04/27	2.1	42.20	0	0.00	42.25	2.1	19,728	0.01%
2023/04/26	8	42.19	2	42.25	42.35	6	19,928	0.03%
2023/04/25	0	0.00	2	42.75	42.60	-2	20,081	-0.01%
2023/04/24	2	42.55	1	42.45	42.65	1	20,163	0.00%
2023/04/21	7	42.60	15.4	42.61	42.70	-8.4	20,326	-0.04%
2023/04/20	0	0.00	1	42.80	42.95	-1	20,474	0.00%
2023/04/19	7.7	42.72	1.2	42.78	42.75	6.5	21,138	0.03%
2023/04/18	2	43.00	3	42.98	43.10	-1	21,287	0.00%
2023/04/17	1.1	43.05	7	43.12	43.20	-6	21,528	-0.03%
2023/04/14	0.4	42.85	25	43.04	43.15	-24.6	21,676	-0.11%
2023/04/13	16.1	42.75	13	42.60	42.60	3.1	21,991	0.01%
2023/04/12	0.1	42.80	18	42.90	42.95	-17.9	23,366	-0.08%
2023/04/11	6	42.48	2	42.65	42.65	4	23,436	0.02%
2023/04/10	5	42.50	1	42.50	42.55	4	23,472	0.02%
2023/04/07	1	42.10	4.1	42.24	42.25	-3.1	23,431	-0.01%
2023/04/06	0	0.00	2	41.90	42.00	-2	23,302	-0.01%
2023/03/31	12	41.80	1	41.85	41.80	11	23,594	0.05%
2023/03/30	6	41.74	0.2	41.80	41.60	5.8	23,594	0.02%
2023/03/29	1	41.60	7	41.69	41.85	-6	23,677	-0.03%
2023/03/28	5	41.65	13.2	41.50	41.55	-8.2	23,992	-0.03%
2023/03/27	6.3	41.11	2.8	41.28	41.35	3.5	24,166	0.01%
2023/03/24	4.5	41.37	0	0.00	41.30	4.5	24,527	0.02%
2023/03/23	0	0.00	14	41.49	41.55	-14	24,585	-0.06%
2023/03/22	4	41.18	2	41.10	41.35	2	24,551	0.01%
2023/03/21	6.3	40.79	5	40.72	40.75	1.3	24,426	0.01%
2023/03/20	56.6	40.21	5	40.25	40.20	51.6	24,598	0.21%
2023/03/17	5	40.95	0	0.00	41.00	5	24,387	0.02%
2023/03/16	18.7	40.70	7	40.81	40.50	11.7	24,373	0.05%
2023/03/15	1.3	41.83	3	41.55	41.50	-1.7	24,276	-0.01%
2023/03/14	13.4	41.65	1	41.65	41.55	12.4	24,661	0.05%
2023/03/13	20.2	42.15	8	42.27	42.30	12.2	24,935	0.05%
2023/03/10	92	42.81	5	42.90	42.70	87	25,078	0.35%
2023/03/09	7.2	43.63	2	43.65	43.65	5.2	25,129	0.02%
2023/03/08	8	43.40	0	0.00	43.75	8	25,940	0.03%
2023/03/07	1	43.60	5	43.65	43.75	-4	26,525	-0.02%
2023/03/06	6	43.60	46.3	43.63	43.60	-40.3	26,702	-0.15%
2023/03/03	4	42.94	18.3	43.00	42.90	-14.3	26,792	-0.05%
2023/03/02	1	43.05	1	42.85	43.00	0	26,977	0.00%
2023/03/01	17.5	42.77	2	43.00	42.75	15.5	27,137	0.06%
2023/02/24	16.4	43.30	2	43.48	43.45	14.4	26,962	0.05%
2023/02/23	2	43.39	1.2	43.29	43.30	0.8	26,909	0.00%
2023/02/22	9.5	43.34	14	43.38	43.35	-4.5	26,842	-0.02%
2023/02/21	10	43.72	0	0.00	43.85	10	26,799	0.04%
2023/02/20	11	44.25	20	44.30	44.45	-9	26,879	-0.03%
2023/02/17	8	43.83	11	43.80	44.00	-3	26,840	-0.01%
2023/02/16	4.1	43.03	0	0.00	43.05	4.1	26,950	0.02%
2023/02/15	4.6	42.98	1	43.55	42.95	3.6	27,722	0.01%
2023/02/14	3	43.57	5	43.37	43.60	-2	27,665	-0.01%
2023/02/13	3	42.52	0	0.00	42.90	3	27,674	0.01%
2023/02/10	1.3	42.75	0	0.00	42.65	1.3	27,777	0.00%
2023/02/09	5.5	42.62	2	42.60	42.60	3.5	27,815	0.01%
2023/02/08	0	0.00	0.2	42.90	42.85	-0.2	27,871	0.00%
2023/02/07	1	43.05	2	42.95	42.80	-1	27,990	0.00%
2023/02/06	5.1	42.75	6	42.74	42.65	-0.9	28,020	0.00%
2023/02/03	32.9	43.47	0	0.00	43.30	32.9	27,859	0.12%
2023/02/02	1	43.55	32.3	43.94	44.05	-31.3	27,739	-0.11%
2023/02/01	2	42.95	4	42.98	43.00	-2	27,346	-0.01%
2023/01/31	12	42.63	59	42.65	42.55	-47	27,273	-0.17%
2023/01/30	1.1	42.75	120	42.69	42.70	-118.9	27,171	-0.44%	大賣/鉅額交易
2023/01/17	6	41.87	8.8	42.02	42.00	-2.8	26,752	-0.01%
2023/01/16	67.5	41.92	7.1	41.96	41.75	60.4	26,590	0.23%
2023/01/13	7	41.96	40.6	42.22	41.80	-33.6	27,003	-0.12%
2023/01/12	0	0.00	5	41.85	41.70	-5	27,100	-0.02%
2023/01/11	5	41.57	14	41.59	41.40	-9	27,226	-0.03%
2023/01/10	29	41.59	16	41.65	41.70	13	27,398	0.05%
2023/01/09	3	41.93	38.6	41.76	42.00	-35.6	27,590	-0.13%
2023/01/06	0	0.00	15.1	40.56	40.75	-15.1	27,378	-0.06%
2023/01/05	1.1	40.16	9	40.24	40.25	-7.8	28,347	-0.03%
2023/01/04	7	39.99	17.2	40.02	39.95	-10.2	28,290	-0.04%
2023/01/03	31	39.94	6	40.00	39.95	25	28,532	0.09%
2022/12/30	17.1	39.98	75.5	39.92	40.00	-58.4	28,201	-0.21%
2022/12/29	9.3	40.16	2.2	40.30	40.10	7.1	26,812	0.03%
2022/12/28	13.1	40.78	18	40.99	40.65	-4.9	27,146	-0.02%
2022/12/27	2	41.20	3	41.17	41.15	-1	27,356	0.00%
2022/12/26	4	41.01	1	41.15	41.00	3	27,657	0.01%
2022/12/23	1	41.30	12.2	41.27	41.15	-11.2	28,154	-0.04%
2022/12/22	3	40.03	10.3	40.11	40.40	-7.3	28,137	-0.03%
2022/12/21	14.6	40.00	5.1	40.04	40.00	9.5	28,540	0.03%
2022/12/20	3.1	40.01	5.1	40.14	40.15	-1.9	28,645	-0.01%
2022/12/19	28.2	40.19	1.3	40.41	40.15	26.9	28,562	0.09%
2022/12/16	15.1	40.24	0.3	40.50	40.20	14.8	28,483	0.05%
2022/12/15	4.5	40.54	0	0.00	40.60	4.5	28,536	0.02%
2022/12/14	8	40.97	0	0.00	40.90	8	28,476	0.03%
2022/12/13	7.1	40.91	2	41.35	40.95	5.1	28,389	0.02%
2022/12/12	13.7	40.27	7	40.75	41.00	6.7	28,282	0.02%
2022/12/09	17	41.07	9	40.90	41.10	8	28,268	0.03%
2022/12/08	45	40.90	3	41.13	40.75	42	28,141	0.15%
2022/12/07	11	41.52	15.6	41.60	41.40	-4.6	28,225	-0.02%
2022/12/06	150.5	41.90	1	41.95	41.40	149.5	28,216	0.53%	大買/鉅額交易
2022/12/05	75.3	42.89	2.9	42.96	42.85	72.4	27,965	0.26%
2022/12/02	71.3	43.95	2	44.05	44.00	69.3	27,585	0.25%
2022/12/01	17	44.18	17.1	44.30	44.15	-0.1	27,673	0.00%
2022/11/30	10.2	43.84	18.2	43.73	43.55	-8	27,240	-0.03%
2022/11/29	29.2	42.57	78.2	42.97	43.45	-49	26,436	-0.19%
2022/11/28	33.2	42.08	1	41.75	42.00	32.2	26,038	0.12%
2022/11/25	1	42.55	18	42.88	42.55	-17	26,098	-0.07%
2022/11/24	12	42.69	19	42.80	42.55	-7	26,129	-0.03%
2022/11/23	2.1	42.18	1	42.30	42.75	1.1	26,779	0.00%
2022/11/22	2.1	42.09	4	42.05	42.20	-1.9	26,833	-0.01%
2022/11/21	18	41.76	1	41.85	42.10	17	26,610	0.06%
2022/11/18	0	0.00	3	42.03	41.90	-3	26,485	-0.01%
2022/11/17	1	41.15	2	41.45	41.55	-1	26,412	0.00%
2022/11/16	10	41.65	7	42.20	41.70	3	26,379	0.01%
2022/11/15	3.4	42.18	16.3	42.16	42.40	-12.9	26,222	-0.05%
2022/11/14	13.5	41.76	3.5	42.00	41.75	10	25,892	0.04%
2022/11/11	2.2	41.49	95.5	41.45	41.90	-93.3	25,414	-0.37%
2022/11/10	1	39.95	0	0.00	39.65	1	24,727	0.00%
2022/11/09	0	0.00	35	39.76	40.15	-35	24,595	-0.14%
2022/11/08	1.5	39.60	6	39.69	39.70	-4.5	24,398	-0.02%
2022/11/07	13.2	39.22	14	39.29	39.55	-0.9	24,294	0.00%
2022/11/04	10	38.74	158.9	38.86	38.95	-148.9	24,403	-0.61%	大賣/鉅額交易
2022/11/03	5	38.30	34	38.69	38.85	-29	24,406	-0.12%
2022/11/02	13	38.27	0.1	38.55	38.50	12.9	24,309	0.05%
2022/11/01	7	38.05	3	38.08	38.10	4	24,291	0.02%
2022/10/31	17	37.94	1	38.05	37.80	16	24,394	0.07%
2022/10/28	2	38.10	0	0.00	38.25	2	24,292	0.01%
2022/10/27	23	38.52	11	38.95	38.50	12	24,119	0.05%
2022/10/26	35.1	38.67	54	38.49	38.50	-18.9	24,305	-0.08%
2022/10/25	9.9	37.31	2	37.25	37.50	7.9	24,108	0.03%
2022/10/24	17	37.01	8	37.09	37.00	9	24,068	0.04%
2022/10/21	81	36.71	6	36.83	36.55	75	24,012	0.31%
2022/10/20	14	37.43	4	37.43	37.85	10	23,418	0.04%
2022/10/19	3.2	38.05	0	0.00	38.30	3.2	23,093	0.01%
2022/10/18	4.3	37.75	1	37.95	38.15	3.3	22,896	0.01%
2022/10/17	5.2	37.40	2	37.40	37.65	3.2	22,912	0.01%
2022/10/14	20.9	37.81	12.4	38.07	37.65	8.5	22,757	0.04%
2022/10/13	104.8	38.04	1	37.45	37.45	103.8	22,489	0.46%	大買/鉅額交易
2022/10/12	10	39.28	20	39.46	39.55	-10	21,438	-0.05%
2022/10/11	8	39.70	1	39.55	39.60	7	21,428	0.03%
2022/10/07	1	40.80	11	40.80	40.50	-10	21,263	-0.05%
2022/10/06	3.2	40.65	0	0.00	40.80	3.2	21,251	0.02%
2022/10/05	5	40.68	13.2	41.03	40.75	-8.2	21,353	-0.04%
2022/10/04	10.1	39.11	12	39.43	39.55	-1.9	21,088	-0.01%
2022/10/03	23.5	39.13	0	0.00	39.00	23.5	20,804	0.11%
2022/09/30	26.1	39.64	0	0.00	39.95	26.1	20,796	0.13%
2022/09/29	9.1	39.99	0	0.00	40.15	9.1	20,805	0.04%
2022/09/28	58.1	40.01	0	0.00	39.80	58.1	20,810	0.28%
2022/09/27	25	41.04	11	41.28	40.95	14	20,639	0.07%
2022/09/26	13.2	41.35	12	41.35	41.50	1.2	21,366	0.01%
2022/09/23	0	0.00	1	41.90	42.10	-1	21,834	0.00%
2022/09/22	15	41.64	10	41.55	41.65	5	22,219	0.02%
2022/09/21	23.1	42.69	5	42.55	42.55	18.1	22,120	0.08%
2022/09/20	13.1	43.03	4	43.06	43.05	9.1	22,130	0.04%
2022/09/19	9.1	42.71	8	42.89	42.75	1.1	22,164	0.00%
2022/09/16	6.2	42.72	0	0.00	42.80	6.2	22,159	0.03%
2022/09/15	8.1	43.05	0	0.00	43.10	8.1	22,064	0.04%
2022/09/14	21.6	42.77	0	0.00	42.85	21.6	22,111	0.10%
2022/09/13	2.2	43.86	1	43.95	43.65	1.2	22,175	0.01%
2022/09/12	0.1	43.80	8	43.91	44.05	-8	22,134	-0.04%
2022/09/08	8.3	43.15	1	43.20	43.15	7.3	22,224	0.03%
2022/09/07	29.7	43.42	9	43.62	43.15	20.7	22,064	0.09%
2022/09/06	2	44.25	0	44.25	44.25	2	21,669	0.01%
2022/09/05	2.1	44.05	19	43.93	44.05	-16.9	21,726	-0.08%
2022/09/02	28.1	44.10	10	44.05	44.05	18.1	21,799	0.08%
2022/09/01	16.7	44.15	3	44.25	44.55	13.7	21,565	0.06%
2022/08/31	13.1	44.58	0	0.00	44.55	13.1	21,355	0.06%
2022/08/30	63.9	44.60	1	44.80	44.45	62.9	21,176	0.30%
2022/08/29	12.4	45.56	0	0.00	45.60	12.4	20,453	0.06%
2022/08/26	1	46.75	0	0.00	46.75	1	20,276	0.00%
2022/08/24	2.4	46.34	2	46.50	46.35	0.4	20,674	0.00%
2022/08/23	6.3	46.37	2.1	46.40	46.35	4.2	21,202	0.02%
2022/08/22	10	46.97	20	47.08	46.85	-10	21,431	-0.05%
2022/08/19	3	47.32	4	47.31	47.50	-1	21,698	0.00%
2022/08/18	3	47.10	32.4	47.15	47.25	-29.4	22,138	-0.13%
2022/08/17	2	47.15	0.3	47.30	47.45	1.8	22,675	0.01%
2022/08/16	0	0.00	11	47.15	47.10	-11	22,832	-0.05%
2022/08/15	22	47.25	0	0.00	47.30	22	22,986	0.10%
2022/08/12	0.4	47.35	3	47.15	47.25	-2.6	23,091	-0.01%
2022/08/11	6	46.67	19	46.98	47.20	-13	23,318	-0.06%
2022/08/10	3	46.13	1	46.30	46.40	2	23,541	0.01%
2022/08/09	4	46.19	7	46.40	46.10	-3	23,832	-0.01%
2022/08/08	1	45.90	5	46.03	46.15	-4	24,081	-0.02%
2022/08/05	51	45.70	44.5	45.63	45.75	6.5	24,454	0.03%
2022/08/04	13	44.80	4	44.85	44.85	9	24,900	0.04%
2022/08/03	7	44.73	97	44.65	44.95	-90	25,328	-0.36%
2022/08/02	13.5	44.66	0	0.00	44.85	13.5	25,763	0.05%
2022/08/01	5	45.28	0	0.00	45.45	5	25,797	0.02%
2022/07/29	6.4	45.75	0	0.00	45.50	6.4	25,923	0.02%
2022/07/28	99	45.53	88.4	45.56	45.80	10.6	26,137	0.04%
2022/07/27	1.1	45.13	2	45.13	45.25	-0.9	26,025	0.00%
2022/07/26	3	45.53	16.4	45.45	45.60	-13.4	25,939	-0.05%
2022/07/25	3	45.12	3	45.40	45.55	0	25,920	0.00%
2022/07/22	4	44.85	2	45.70	45.00	2	26,096	0.01%
2022/07/21	38.1	44.68	5	44.65	45.05	33.1	25,997	0.13%
2022/07/20	7.1	45.47	18	45.61	44.90	-10.9	25,840	-0.04%
2022/07/19	0.2	45.10	7	44.95	44.95	-6.8	25,852	-0.03%
2022/07/18	27.1	44.92	7.1	45.25	45.20	19.9	25,908	0.08%
2022/07/15	10.4	44.22	2	44.15	44.15	8.4	25,818	0.03%
2022/07/14	5.9	45.24	0	0.00	45.00	5.9	25,713	0.02%
2022/07/13	0	0.00	10	45.27	45.50	-10	25,681	-0.04%
2022/07/12	8.1	44.06	151	43.90	43.80	-142.9	25,547	-0.56%	大賣/鉅額交易
2022/07/08	18.2	44.85	2	44.80	44.80	16.2	25,391	0.06%
2022/07/07	5	44.79	2	45.25	45.05	3	25,204	0.01%
2022/07/06	17.3	45.17	0	0.00	44.95	17.3	24,767	0.07%
2022/07/05	10	46.70	12	46.61	46.75	-2	24,464	-0.01%
2022/07/04	14.3	45.29	1	45.20	45.50	13.3	24,130	0.06%
2022/07/01	192.4	50.78	58	50.31	49.70	134.4	23,435	0.57%	大買/鉅額交易
2022/06/30	41	51.61	140.8	51.50	50.90	-99.8	22,938	-0.43%	大賣/
2022/06/29	6	52.57	50	52.60	52.80	-44	22,573	-0.19%
2022/06/28	0	0.00	5	53.80	53.80	-5	22,282	-0.02%
2022/06/27	50.2	53.68	40	53.50	53.50	10.2	22,246	0.05%
2022/06/24	2	53.50	1	53.50	53.40	1	22,146	0.00%
2022/06/23	1	52.80	2.4	53.08	53.00	-1.4	22,070	-0.01%
2022/06/22	1	53.00	1.5	53.80	53.00	-0.5	21,859	0.00%
2022/06/21	0	0.00	55.1	54.21	54.20	-55.1	21,818	-0.25%
2022/06/20	3.4	52.61	7	53.56	51.80	-3.7	21,646	-0.02%
2022/06/17	8.2	53.11	2.3	53.14	53.00	5.9	21,328	0.03%
2022/06/16	96.3	54.00	31	53.73	53.70	65.3	21,114	0.31%
2022/06/15	0	0.00	2	53.60	53.60	-2	21,307	-0.01%
2022/06/14	81	53.63	79	53.39	53.40	2	21,655	0.01%
2022/06/13	113	53.45	109	53.85	53.80	4	21,737	0.02%	大買/大賣/
2022/06/10	0	0.00	86	54.77	54.80	-86	21,637	-0.40%
2022/06/09	0.9	55.00	77	54.74	54.80	-76.1	21,695	-0.35%
2022/06/08	0	0.00	6	54.92	54.80	-6	21,644	-0.03%
2022/06/07	3.2	54.79	0	0.00	54.80	3.2	21,762	0.01%
2022/06/06	1	54.20	1	54.80	54.80	0	21,784	0.00%
2022/06/02	113	54.33	42	54.60	54.50	71	22,417	0.32%	大買/
2022/06/01	5	54.60	5	54.92	54.70	0	22,979	0.00%
2022/05/31	13.1	54.39	15	54.36	55.70	-1.9	22,896	-0.01%
2022/05/30	7.4	53.59	29	53.77	54.00	-21.6	22,429	-0.10%
2022/05/27	21.2	52.80	2	52.80	52.60	19.2	22,288	0.09%
2022/05/26	12	51.67	3.1	51.81	51.50	8.9	22,215	0.04%
2022/05/25	16.1	51.31	11	51.34	51.40	5.1	22,592	0.02%
2022/05/24	14.2	52.16	2.1	52.06	52.00	12.1	22,536	0.05%
2022/05/23	3.1	52.25	0	0.00	52.30	3.1	22,330	0.01%
2022/05/20	3.2	53.08	1	52.80	52.90	2.2	22,422	0.01%
2022/05/19	5	52.78	1	53.10	52.70	4	22,386	0.02%
2022/05/18	7.2	53.73	8.5	53.82	54.10	-1.3	22,267	-0.01%
2022/05/17	25	52.71	13	52.61	52.60	12	22,037	0.05%
2022/05/16	6.3	53.61	2	53.40	53.20	4.3	21,829	0.02%
2022/05/13	15.1	54.04	8	54.36	54.30	7.1	21,687	0.03%
2022/05/12	11.1	55.11	38.1	54.66	54.10	-27.1	21,631	-0.13%
2022/05/11	21.2	56.38	9	56.87	56.20	12.2	21,071	0.06%
2022/05/10	53	57.76	2	58.00	58.00	51	20,754	0.25%
2022/05/09	84.1	59.06	185	58.59	58.70	-100.9	20,458	-0.49%	大賣/
2022/05/06	11.1	60.99	46	61.11	61.20	-34.9	20,385	-0.17%
2022/05/05	52.3	62.99	77.1	62.48	62.30	-24.8	20,764	-0.12%
2022/05/04	1	62.60	2	62.95	62.90	-1	20,627	0.00%
2022/05/03	1	62.10	62.1	62.33	62.30	-61.1	21,465	-0.28%
2022/04/29	1	62.30	8	62.60	62.50	-7	21,850	-0.03%
2022/04/28	33	61.48	22.1	62.10	62.10	10.9	22,381	0.05%
2022/04/27	8	62.40	1	62.00	62.00	7	22,558	0.03%
2022/04/25	6.2	63.30	4	63.43	63.80	2.2	23,163	0.01%
2022/04/22	129.6	63.84	2	63.90	64.20	127.6	23,431	0.54%	大買/鉅額交易
2022/04/21	14	63.27	3	63.77	63.90	11	24,414	0.05%
2022/04/20	1	63.00	11	63.20	63.90	-10	25,839	-0.04%
2022/04/19	1	63.00	1	63.30	62.70	0	26,378	0.00%
2022/04/18	9	63.11	4	63.25	62.80	5	27,777	0.02%
2022/04/15	22.3	64.09	120	63.91	64.00	-97.8	27,751	-0.35%	大賣/
2022/04/14	2.2	64.90	3	64.97	64.70	-0.8	27,884	0.00%
2022/04/13	10	65.30	36	65.33	65.40	-26	27,974	-0.09%
2022/04/12	0.3	64.60	3	64.70	64.90	-2.8	27,981	-0.01%
2022/04/11	5	64.30	5	65.50	64.80	0	28,013	0.00%
2022/04/08	115	64.81	18.1	64.62	65.00	96.9	28,067	0.35%	大買/
2022/04/07	0	0.00	4.1	65.05	64.80	-4.1	28,116	-0.01%
2022/04/06	4	65.00	11	65.22	65.50	-7	28,488	-0.02%
2022/04/01	2	64.40	25	64.76	65.00	-23	28,650	-0.08%
2022/03/31	3	64.57	45	64.66	64.50	-42	28,580	-0.15%
2022/03/30	2	64.40	14	64.39	64.40	-12	28,688	-0.04%
2022/03/29	1	63.80	16	63.70	63.80	-15	28,632	-0.05%
2022/03/28	20	63.15	1	63.20	63.30	19	28,632	0.07%
2022/03/25	34	63.60	1	63.60	63.50	33	28,679	0.12%
2022/03/24	4	64.03	1	64.00	64.30	3	28,745	0.01%
2022/03/23	1	64.80	36.2	64.74	64.80	-35.2	28,715	-0.12%
2022/03/22	0	0.00	2	63.45	63.60	-2	28,460	-0.01%
2022/03/21	0.2	63.35	32	63.50	63.60	-31.8	28,562	-0.11%
2022/03/18	3.6	63.27	1	63.30	63.30	2.6	28,550	0.01%
2022/03/17	1	63.20	22	63.05	63.10	-21	28,392	-0.07%
2022/03/16	0.2	61.70	1	61.80	62.00	-0.8	28,028	0.00%
2022/03/15	3.2	61.26	4	61.35	61.30	-0.8	27,888	0.00%
2022/03/14	4.1	61.20	7	61.20	61.20	-3	27,942	-0.01%
2022/03/11	0	60.30	15	60.40	60.30	-15	28,019	-0.05%
2022/03/10	1	60.20	16	60.24	60.30	-15	28,069	-0.05%
2022/03/09	3.3	59.20	4	59.10	59.00	-0.7	27,951	0.00%
2022/03/08	18.6	58.26	2	58.15	58.50	16.6	27,980	0.06%
2022/03/07	39.5	59.27	50	59.25	59.40	-10.5	27,493	-0.04%
2022/03/04	28.1	61.35	9	61.27	61.20	19.1	27,369	0.07%
2022/03/03	26.2	62.15	16	62.17	62.10	10.2	27,473	0.04%
2022/03/02	70	61.95	224	61.97	62.00	-154	28,000	-0.55%	大賣/鉅額交易
2022/03/01	7	62.43	8	61.88	62.60	-1	28,021	0.00%
2022/02/25	56.6	61.95	49	62.06	62.30	7.6	27,836	0.03%
2022/02/24	12.1	62.87	55	63.09	63.00	-42.9	27,194	-0.16%
2022/02/23	22	63.71	1	63.80	63.70	21	26,972	0.08%
2022/02/22	41.2	63.75	3.1	63.60	63.70	38.1	27,302	0.14%
2022/02/21	1	64.00	1	64.30	64.60	0	27,870	0.00%
2022/02/18	97	64.22	60.5	64.50	64.60	36.5	28,908	0.13%
2022/02/17	13	64.62	34.1	64.71	64.70	-21.1	28,921	-0.07%
2022/02/16	69.1	64.41	61	64.70	64.80	8.1	29,058	0.03%
2022/02/15	113	64.58	45	64.34	64.30	68	29,080	0.23%	大買/
2022/02/14	125.7	64.06	165.5	64.08	64.20	-39.8	28,997	-0.14%	大買/大賣/
2022/02/11	126.5	65.38	123	65.60	65.60	3.5	28,556	0.01%	大買/大賣/
2022/02/10	143.1	65.21	135	65.70	65.80	8.1	28,542	0.03%	大買/大賣/
2022/02/09	3.2	65.97	10	66.27	66.00	-6.8	28,438	-0.02%
2022/02/08	12.1	66.20	15.2	65.94	66.00	-3.1	28,310	-0.01%
2022/02/07	25	64.65	79	64.80	65.70	-54	28,037	-0.19%
2022/01/26	51.4	63.37	16.1	63.32	63.30	35.3	27,436	0.13%
2022/01/25	86.1	62.86	32	62.65	63.00	54.1	27,281	0.20%
2022/01/24	17.1	64.13	206	63.98	64.30	-188.9	26,533	-0.71%	大賣/鉅額交易
2022/01/21	259.1	64.90	213	64.52	64.40	46.1	26,308	0.18%	大買/大賣/
2022/01/20	175	65.37	183.1	65.81	65.80	-8.1	25,817	-0.03%	大買/大賣/
2022/01/19	223	66.12	106	66.10	66.10	117	25,418	0.46%	大買/大賣/鉅額交易
2022/01/18	144	66.74	69.3	66.79	66.90	74.7	25,119	0.30%	大買/
2022/01/17	117	66.71	169.9	66.63	66.50	-52.9	24,722	-0.21%	大買/大賣/
2022/01/14	195.1	67.14	281.1	67.68	67.70	-86	24,258	-0.35%	大買/大賣/
2022/01/13	400.4	66.40	347.4	66.67	67.40	53.1	23,316	0.23%	大買/大賣/
2022/01/12	247.1	64.39	101.1	64.61	64.70	146	21,953	0.67%	大買/大賣/鉅額交易
2022/01/11	178.5	64.16	159.1	64.04	64.50	19.4	21,511	0.09%	大買/大賣/
2022/01/10	3	61.90	27	61.98	62.10	-24	20,409	-0.12%
2022/01/07	116	62.35	37	62.05	62.00	79	20,966	0.38%	大買/
2022/01/06	18	62.11	11	61.95	62.00	7	20,926	0.03%
2022/01/05	22	61.64	1	61.90	61.90	21	21,025	0.10%
2022/01/04	1	61.60	20	61.60	62.00	-19	21,301	-0.09%
2022/01/03	2	61.70	8	61.79	61.60	-6	21,247	-0.03%
2021/12/30	4	62.50	11	62.77	62.50	-7	21,312	-0.03%
2021/12/29	72	63.01	60	62.95	63.00	12	21,562	0.06%
2021/12/28	1.1	62.19	64.1	61.91	62.30	-63	21,270	-0.30%
2021/12/27	1	61.10	18	61.38	61.30	-17	21,022	-0.08%
2021/12/24	81	61.25	225	60.73	61.10	-144	21,269	-0.68%	大賣/鉅額交易
2021/12/23	2	60.25	1	60.40	60.50	1	21,191	0.00%
2021/12/22	4	60.28	0	0.00	60.30	4	21,569	0.02%
2021/12/21	8	59.90	3.1	60.21	60.30	4.9	21,880	0.02%
2021/12/20	23	60.00	1	60.00	59.90	22	22,127	0.10%
2021/12/17	1	60.50	24	60.63	60.50	-23	22,128	-0.10%
2021/12/16	6	60.10	6.1	60.19	60.30	-0.1	22,181	0.00%
2021/12/15	24.2	59.99	1	59.90	59.80	23.2	23,144	0.10%
2021/12/14	5.4	60.21	14	60.11	60.20	-8.6	23,418	-0.04%
2021/12/13	16	61.30	42.2	61.02	60.70	-26.2	23,489	-0.11%
2021/12/10	1.4	60.70	4.3	60.59	60.50	-2.9	23,478	-0.01%
2021/12/09	41	60.55	51	60.50	60.70	-10	23,745	-0.04%
2021/12/08	10.1	60.85	0.1	61.00	60.70	10	24,282	0.04%
2021/12/07	5	59.82	6	60.43	60.70	-1	24,250	0.00%
2021/12/06	49	59.77	14	59.85	60.00	35	24,185	0.14%
2021/12/03	63	60.00	0	0.00	59.90	63	24,450	0.26%
2021/12/02	7	59.43	0	0.00	59.50	7	24,487	0.03%
2021/12/01	8	59.62	1	59.80	59.90	7	24,530	0.03%
2021/11/30	7.1	59.48	6	59.50	60.00	1.1	24,737	0.00%
2021/11/29	20.2	59.36	8	59.40	59.30	12.2	24,589	0.05%
2021/11/26	61.1	60.35	1	60.20	60.20	60.1	24,564	0.24%
2021/11/25	19.1	61.13	5	61.30	61.60	14.1	24,616	0.06%
2021/11/24	22.2	61.22	10	61.23	61.10	12.2	25,499	0.05%
2021/11/23	9	61.02	4	60.90	60.80	5	26,165	0.02%
2021/11/22	9.1	61.12	1	61.00	61.10	8.1	26,300	0.03%
2021/11/19	14	62.07	7	62.11	61.80	7	26,148	0.03%
2021/11/18	26.1	62.61	178	62.24	63.00	-151.9	26,009	-0.58%	大賣/鉅額交易
2021/11/17	177	61.41	60.9	61.06	62.20	116.1	25,582	0.45%	大買/鉅額交易
2021/11/16	1	59.80	33	59.74	60.00	-32	24,753	-0.13%
2021/11/15	25	59.89	60	59.91	59.70	-35	25,028	-0.14%
2021/11/12	10	58.84	15	58.97	58.90	-5	25,037	-0.02%
2021/11/11	4.2	58.31	2	58.40	58.60	2.2	25,109	0.01%
2021/11/10	1	58.60	1	58.60	58.60	0	25,537	0.00%
2021/11/09	0	0.00	0.2	58.60	58.50	-0.2	25,888	0.00%
2021/11/08	6	58.38	1	58.50	58.70	5	26,117	0.02%
2021/11/05	1	58.20	19	57.74	58.50	-18	26,758	-0.07%
2021/11/04	23	58.29	40	58.25	57.90	-17	26,864	-0.06%
2021/11/03	3	57.40	0	0.00	57.60	3	27,081	0.01%
2021/11/02	3	57.83	0	0.00	57.40	3	27,239	0.01%
2021/11/01	20	57.60	20	57.80	57.60	0	27,260	0.00%
2021/10/29	24	57.85	0	0.00	58.10	24	27,334	0.09%
2021/10/28	10	58.15	3.1	58.13	58.10	6.9	27,308	0.03%
2021/10/27	30	58.61	5.1	58.72	58.70	24.9	27,635	0.09%
2021/10/26	1	59.00	18	59.01	59.10	-17	27,866	-0.06%
2021/10/25	10	58.60	0	0.00	58.40	10	28,078	0.04%
2021/10/22	4	58.30	0	0.00	58.30	4	29,110	0.01%
2021/10/21	13	58.70	6	58.83	58.70	7	29,638	0.02%
2021/10/20	6	58.13	13	58.31	58.30	-7	30,673	-0.02%
2021/10/19	38	58.67	63	58.83	58.40	-25	31,486	-0.08%
2021/10/18	30	58.93	162	58.68	58.70	-132	32,501	-0.41%	大賣/鉅額交易
2021/10/15	156	58.17	33	58.23	58.30	123	32,787	0.38%	大買/鉅額交易
2021/10/14	2	56.20	1	56.80	56.60	1	33,317	0.00%
2021/10/13	11	56.13	9	56.13	56.20	2	33,994	0.01%
2021/10/12	27.3	56.12	6	56.03	56.40	21.3	34,767	0.06%
2021/10/08	9	57.13	10.1	57.10	57.10	-1.1	35,161	0.00%
2021/10/07	14	57.30	2	57.20	57.10	12	35,822	0.03%
2021/10/06	40	57.01	19	56.83	57.10	21	36,388	0.06%
2021/10/05	69.3	56.22	0	0.00	56.40	69.3	37,311	0.19%
2021/10/04	15	56.78	1	56.60	56.60	14	37,369	0.04%
2021/10/01	25.3	57.09	0	0.00	56.90	25.3	37,567	0.07%
2021/09/30	23	57.76	20	57.80	57.90	3	37,394	0.01%
2021/09/29	36.4	57.55	9.2	57.75	58.00	27.2	37,382	0.07%
2021/09/28	2	58.50	13	58.92	59.00	-11	37,072	-0.03%
2021/09/27	2	58.60	64	58.28	58.70	-62	36,833	-0.17%
2021/09/24	13	57.76	6	58.05	57.80	7	36,647	0.02%
2021/09/23	2	57.30	10	57.40	57.50	-8	36,726	-0.02%
2021/09/22	67.5	56.48	16	56.78	56.80	51.5	36,863	0.14%
2021/09/17	19.4	59.27	0.9	58.90	58.90	18.5	35,916	0.05%
2021/09/16	2.1	60.18	3.2	59.63	59.70	-1.1	35,754	0.00%
2021/09/15	12.1	59.49	0	0.00	59.50	12.1	35,725	0.03%
2021/09/14	16.1	60.09	235	60.39	59.80	-218.9	36,050	-0.61%	大賣/鉅額交易
2021/09/13	287	60.09	125.8	59.77	59.90	161.2	35,934	0.45%	大買/大賣/鉅額交易
2021/09/10	26	59.30	0	0.00	59.20	26	36,179	0.07%
2021/09/09	16	58.03	0	0.00	58.70	16	36,410	0.04%
2021/09/08	17.1	58.58	4	58.30	58.50	13.1	36,458	0.04%
2021/09/07	12	59.03	0	0.00	59.20	12	36,413	0.03%
2021/09/06	1	59.20	112	59.34	59.20	-111	36,440	-0.30%	大賣/鉅額交易
2021/09/03	114	59.65	17	59.52	59.60	97	36,509	0.27%	大買/
2021/09/02	4.1	58.57	8	58.76	58.70	-3.9	36,261	-0.01%
2021/09/01	5	59.32	8	59.45	59.20	-3	36,128	-0.01%
2021/08/31	10	59.12	209.5	59.37	59.60	-199.5	35,983	-0.55%	大賣/鉅額交易
2021/08/30	226.4	59.21	97	58.87	59.50	129.4	35,573	0.36%	大買/鉅額交易
2021/08/27	12.5	56.86	37	57.27	57.70	-24.5	34,791	-0.07%
2021/08/26	7	55.74	41	56.09	56.00	-34	34,212	-0.10%
2021/08/25	3.2	55.80	38	55.76	56.00	-34.8	34,213	-0.10%
2021/08/24	11.2	55.70	19	55.45	55.80	-7.9	34,194	-0.02%
2021/08/23	3.3	55.13	10	55.11	55.10	-6.7	34,292	-0.02%
2021/08/20	47	53.53	4	53.50	53.70	43	34,591	0.12%
2021/08/19	3.1	53.84	14.7	54.06	53.80	-11.7	35,416	-0.03%
2021/08/18	7.1	54.14	10.1	54.11	54.40	-3	35,187	-0.01%
2021/08/17	6.1	54.29	2	54.60	54.70	4.1	35,285	0.01%
2021/08/16	34	54.43	16	54.36	54.30	18	35,474	0.05%
2021/08/13	36	55.10	87	55.01	55.00	-51	36,182	-0.14%
2021/08/12	14.1	55.90	60	56.23	56.00	-46	36,421	-0.13%
2021/08/11	139	55.83	67	56.10	56.00	72	37,296	0.19%	大買/
2021/08/10	18	55.16	25	55.41	54.90	-7	37,950	-0.02%
2021/08/09	12.6	54.81	5.2	55.01	55.20	7.4	38,888	0.02%
2021/08/06	17.6	54.99	11	55.01	55.10	6.6	39,246	0.02%
2021/08/05	16.5	55.20	0	0.00	55.20	16.5	40,324	0.04%
2021/08/04	13.5	55.30	4.2	55.54	55.20	9.3	42,419	0.02%
2021/08/03	12	55.07	46	55.22	55.40	-34	44,489	-0.08%
2021/08/02	3.1	54.50	27	55.10	55.80	-24	45,914	-0.05%
2021/07/30	30.1	54.32	110	54.30	54.30	-80	46,113	-0.17%	大賣/
2021/07/29	45.5	54.40	13.4	53.91	54.80	32.2	46,829	0.07%
2021/07/28	26.2	53.75	1	53.70	53.80	25.2	47,764	0.05%
2021/07/27	43.1	55.25	5	55.34	55.00	38.1	47,571	0.08%
2021/07/26	195.1	57.78	23	58.03	56.20	172.1	48,078	0.36%	大買/鉅額交易
2021/07/23	7.2	60.14	109	60.20	60.30	-101.8	47,224	-0.22%	大賣/鉅額交易
2021/07/22	9	59.74	17.1	59.72	60.10	-8.1	46,760	-0.02%
2021/07/21	7	58.10	7	58.30	58.30	0	46,106	0.00%
2021/07/20	68.2	58.19	11	58.26	57.90	57.2	46,010	0.12%
2021/07/19	135	60.11	86.2	59.54	59.70	48.8	45,057	0.11%	大買/
2021/07/16	21.1	59.16	75.2	58.39	59.80	-54.1	44,842	-0.12%
2021/07/15	3.5	58.13	17.1	57.63	58.10	-13.6	44,376	-0.03%
2021/07/14	59.5	57.02	94.4	56.95	57.00	-34.9	44,314	-0.08%
2021/07/13	104	56.73	7	56.76	56.10	97	44,523	0.22%	大買/
2021/07/12	33	56.26	202.1	56.28	55.70	-169.1	44,050	-0.38%	大賣/鉅額交易
2021/07/09	18.2	53.72	1	53.90	53.80	17.2	43,356	0.04%
2021/07/08	25	54.57	25	54.58	54.40	0	43,206	0.00%
2021/07/07	21	53.82	4	53.80	54.00	17	43,295	0.04%
2021/07/06	0	0.00	3	54.40	54.10	-3	43,898	-0.01%
2021/07/05	3	54.30	0	0.00	54.20	3	44,023	0.01%
2021/07/02	0	0.00	7	54.10	53.90	-7	44,053	-0.02%
2021/07/01	2	54.00	2	54.25	53.90	0	44,129	0.00%
2021/06/30	1	53.90	3	53.97	53.90	-2	44,225	0.00%
2021/06/29	27	53.77	0	0.00	53.70	27	44,258	0.06%
2021/06/28	0	0.00	10	54.20	54.30	-10	44,316	-0.02%
2021/06/25	2	54.20	4.1	54.25	54.30	-2.1	44,617	0.00%
2021/06/23	9	53.34	9	53.80	54.10	0	45,398	0.00%
2021/06/22	3.3	52.59	1	52.60	52.60	2.3	45,248	0.01%
2021/06/21	17.1	52.21	1	52.30	52.00	16.1	45,507	0.04%
2021/06/18	3	53.40	0	0.00	53.60	3	45,701	0.01%
2021/06/17	6	53.68	0	0.00	54.00	6	45,680	0.01%
2021/06/16	80	54.01	1	54.40	54.30	79	46,507	0.17%
2021/06/15	26	54.38	0.3	54.30	54.30	25.7	46,545	0.06%
2021/06/11	18	54.61	75	54.65	54.50	-57	46,897	-0.12%
2021/06/10	1	54.20	20.2	54.42	54.70	-19.2	46,959	-0.04%
2021/06/09	4	54.08	0	0.00	54.30	4	47,718	0.01%
2021/06/08	14	54.80	2	54.85	54.80	12	48,075	0.02%
2021/06/07	47	54.18	2	54.15	54.70	45	49,977	0.09%
2021/06/04	41	55.00	11	55.18	55.00	30	50,528	0.06%
2021/06/03	30	55.80	0	0.00	55.80	30	51,515	0.06%
2021/06/02	5	55.74	8	55.95	56.30	-3	51,779	-0.01%
2021/06/01	17	55.75	3	55.77	55.80	14	51,618	0.03%
2021/05/31	27	55.79	21	55.65	55.90	6	51,771	0.01%
2021/05/28	12	55.20	90	55.19	55.50	-78	51,748	-0.15%
2021/05/27	10.1	53.41	4	54.10	54.40	6.1	51,388	0.01%
2021/05/26	77	54.05	21	54.39	54.40	56	51,390	0.11%
2021/05/25	16	54.40	102	54.55	54.30	-86	52,113	-0.17%	大賣/
2021/05/24	78	53.74	14	53.27	53.90	64	52,112	0.12%
2021/05/21	47	54.63	68.5	55.08	54.20	-21.5	52,164	-0.04%
2021/05/20	20	53.49	32	53.79	53.30	-12	51,138	-0.02%
2021/05/19	70	54.21	43	53.98	54.30	27	50,805	0.05%
2021/05/18	35.5	52.02	44.8	53.29	53.50	-9.3	50,042	-0.02%
2021/05/17	21.1	49.02	30	49.09	48.65	-8.9	49,415	-0.02%
2021/05/14	19	51.58	21	51.79	51.50	-2	48,429	0.00%
2021/05/13	26.1	51.64	19	50.66	51.10	7.1	47,837	0.01%
2021/05/12	62.1	53.40	32	53.67	52.30	30.1	46,707	0.06%
2021/05/11	112.2	58.05	80.1	56.74	56.60	32.1	44,799	0.07%	大買/
2021/05/10	147.2	58.01	165.9	57.79	58.20	-18.7	42,722	-0.04%	大買/大賣/
2021/05/07	7	55.14	29	55.07	55.10	-22	41,585	-0.05%
2021/05/06	44	55.04	56	55.48	54.40	-12	41,421	-0.03%
2021/05/05	34	53.23	58.5	53.39	53.60	-24.5	40,596	-0.06%
2021/05/04	19	51.93	14	51.86	51.70	5	39,590	0.01%
2021/05/03	59	53.64	43.5	53.27	52.60	15.5	38,914	0.04%
2021/04/29	14	52.49	0.2	52.20	52.30	13.8	38,083	0.04%
2021/04/28	3	52.63	21	53.01	53.00	-18	37,858	-0.05%
2021/04/27	3	52.67	11.2	52.63	52.90	-8.2	37,854	-0.02%
2021/04/26	12	52.01	24.1	52.01	52.10	-12.1	37,332	-0.03%
2021/04/23	4	50.78	4	50.72	50.90	0	37,028	0.00%
2021/04/22	7	51.33	7	51.11	50.70	0	37,188	0.00%
2021/04/21	14	50.56	2.1	50.80	50.90	11.9	36,739	0.03%
2021/04/20	26.1	51.22	5.1	51.16	51.40	21	36,446	0.06%
2021/04/19	25	50.93	23.4	51.32	51.60	1.6	36,139	0.00%
2021/04/16	4	49.43	124	49.38	49.85	-120	35,728	-0.34%	大賣/鉅額交易
2021/04/15	129.1	49.65	12.1	49.46	49.80	117	36,111	0.32%	大買/鉅額交易
2021/04/14	5	48.55	13	48.42	48.55	-8	35,836	-0.02%
2021/04/13	3	49.25	34.1	49.30	49.00	-31.1	35,813	-0.09%
2021/04/12	26	48.76	36.2	48.89	48.80	-10.2	35,490	-0.03%
2021/04/09	11	47.15	24.1	47.23	47.25	-13.1	34,922	-0.04%
2021/04/08	2	47.63	6	47.70	47.65	-4	34,974	-0.01%
2021/04/07	3.4	47.72	1	47.95	48.00	2.4	35,423	0.01%
2021/04/06	7	48.14	14.1	48.01	48.00	-7.1	35,289	-0.02%
2021/04/01	3	48.03	19.4	48.00	47.95	-16.4	35,054	-0.05%
2021/03/31	5	47.93	10	48.23	47.95	-5	34,785	-0.01%
2021/03/30	23	47.61	14	47.85	48.00	9	34,421	0.03%
2021/03/29	13	47.92	11.1	47.93	48.00	1.9	34,025	0.01%
2021/03/26	2	47.53	21.5	47.44	47.60	-19.5	33,554	-0.06%
2021/03/25	10	47.05	6	46.88	46.85	4	32,936	0.01%
2021/03/24	0.5	46.35	11.7	46.56	46.50	-11.2	32,734	-0.03%
2021/03/23	35	46.54	26.4	46.77	46.80	8.6	32,299	0.03%
2021/03/22	8.8	44.93	9	45.26	45.60	-0.2	31,355	0.00%
2021/03/19	23.6	44.72	14	44.87	44.60	9.6	31,210	0.03%
2021/03/18	1	45.80	18	45.56	45.45	-17	30,492	-0.06%
2021/03/17	16	45.83	122	45.90	45.80	-106	30,786	-0.34%	大賣/鉅額交易
2021/03/16	17.3	46.34	11	46.56	46.45	6.3	30,652	0.02%
2021/03/15	27	46.69	38	46.82	46.70	-11	30,476	-0.04%
2021/03/12	8	45.84	16.1	45.75	45.90	-8.1	29,745	-0.03%
2021/03/11	143	46.32	74.1	46.14	45.75	68.9	29,369	0.23%	大買/
2021/03/10	8.8	44.51	42.2	44.58	44.55	-33.5	27,637	-0.12%
2021/03/09	8	43.98	141.4	43.75	44.30	-133.4	27,111	-0.49%	大賣/鉅額交易
2021/03/08	93	43.14	30.2	43.05	42.90	62.8	26,040	0.24%
2021/03/05	5	42.19	7	42.26	42.55	-2	25,732	-0.01%
2021/03/04	4.2	42.05	1	42.45	42.35	3.2	26,329	0.01%
2021/03/03	0	0.00	15	42.58	42.55	-15	26,140	-0.06%
2021/03/02	5	41.97	5	42.28	41.90	0	25,848	0.00%
2021/02/26	32	42.66	15.2	42.77	41.95	16.8	25,574	0.07%
2021/02/25	3	43.57	43.1	43.53	43.60	-40.1	24,484	-0.16%
2021/02/24	17	42.91	37.1	42.85	42.65	-20.1	23,685	-0.08%
2021/02/23	3	42.28	41.2	42.50	42.70	-38.2	23,411	-0.16%
2021/02/22	2	41.88	6	42.13	42.05	-4	23,044	-0.02%
2021/02/19	17.3	41.92	7	41.89	41.85	10.3	23,212	0.04%
2021/02/18	11	42.35	34	42.36	42.20	-23	23,510	-0.10%
2021/02/17	16	41.69	19	41.58	41.95	-3	23,256	-0.01%
2021/02/05	1.3	40.62	43.1	40.57	40.60	-41.9	22,569	-0.19%
2021/02/04	2	40.40	46.2	40.52	40.70	-44.2	22,690	-0.19%
2021/02/03	1.8	40.30	39	40.31	40.30	-37.2	23,248	-0.16%
2021/02/02	73.1	40.31	18	40.19	40.30	55.1	23,781	0.23%
2021/02/01	16.3	39.98	0	0.00	39.90	16.3	23,619	0.07%
2021/01/29	51.5	40.02	0	0.00	39.90	51.5	23,454	0.22%
2021/01/28	22	40.14	0	0.00	40.10	22	23,051	0.10%
2021/01/27	0.1	40.65	0	0.00	40.50	0.1	22,758	0.00%
2021/01/26	5	40.60	1	41.05	40.50	4	22,636	0.02%
2021/01/25	7	40.64	1	41.00	41.00	6	22,281	0.03%
2021/01/22	9	40.66	0	0.00	40.55	9	22,278	0.04%
2021/01/21	4	40.83	0	0.00	40.65	4	22,163	0.02%
2021/01/20	81	40.88	18.3	40.90	40.65	62.7	22,023	0.28%
2021/01/19	3	41.33	3	41.45	41.35	0	21,456	0.00%
2021/01/18	2.8	41.21	0	0.00	41.20	2.8	21,418	0.01%
2021/01/15	15	42.03	0	0.00	41.80	15	21,144	0.07%
2021/01/14	16	42.28	19.4	42.33	42.50	-3.4	20,941	-0.02%
2021/01/13	18.2	42.46	7	42.35	42.40	11.2	20,773	0.05%
2021/01/12	3	42.50	8	42.50	42.30	-5	20,539	-0.02%
2021/01/11	7.3	42.73	7	42.86	42.60	0.3	20,111	0.00%
2021/01/08	14	42.70	94.1	42.62	42.85	-80.1	19,630	-0.41%
2021/01/07	47	41.86	38.1	41.70	41.90	8.9	19,033	0.05%
2021/01/06	12	41.68	2.3	42.00	41.55	9.7	18,772	0.05%
2021/01/05	16	42.10	28	42.08	42.10	-12	18,538	-0.06%
2021/01/04	0	0.00	2	41.95	42.05	-2	18,450	-0.01%
2020/12/31	10	42.27	40	42.47	42.25	-30	18,361	-0.16%
2020/12/30	101	41.87	108.1	42.01	42.20	-7.1	18,042	-0.04%	大買/大賣/
2020/12/29	5	41.35	0	0.00	41.35	5	17,439	0.03%
2020/12/28	3.1	41.20	2.2	41.14	41.30	0.9	17,426	0.01%
2020/12/25	0	0.00	10	41.20	41.15	-10	17,445	-0.06%
2020/12/24	1.3	41.04	0.3	41.00	41.00	0.9	17,480	0.01%
2020/12/23	3	40.95	1	40.95	40.95	2	17,482	0.01%
2020/12/22	0	0.00	3	41.18	41.05	-3	17,563	-0.02%
2020/12/21	0	0.00	4	41.30	41.55	-4	17,838	-0.02%
2020/12/18	3	41.15	1	41.10	41.20	2	17,909	0.01%
2020/12/17	2	41.23	36.2	41.32	41.35	-34.2	17,886	-0.19%
2020/12/16	1	41.35	2.4	41.30	41.55	-1.4	18,034	-0.01%
2020/12/15	3	40.97	0	0.00	41.10	3	18,107	0.02%
2020/12/14	6	41.71	22	41.74	41.80	-16	18,052	-0.09%
2020/12/11	20	41.88	21	41.84	41.95	-1	17,874	-0.01%
2020/12/10	20	41.30	12	41.16	41.45	8	17,252	0.05%
2020/12/09	2	40.73	46	40.76	41.00	-44	16,918	-0.26%
2020/12/08	16	40.45	48	40.64	40.95	-32	16,800	-0.19%
2020/12/07	15.7	40.64	20	40.65	40.95	-4.3	16,625	-0.03%
2020/12/04	27	40.51	5.1	40.69	40.75	21.9	16,401	0.13%
2020/12/03	1	40.30	1	40.40	40.30	0	16,082	0.00%
2020/12/02	5	40.51	2	40.45	40.50	3	15,847	0.02%
2020/12/01	15	40.52	0	0.00	40.70	15	15,754	0.10%
2020/11/30	15	41.01	0.5	40.60	40.40	14.5	15,706	0.09%
2020/11/26	5.1	41.37	2	41.50	41.50	3.1	15,129	0.02%
2020/11/25	5	41.50	2	41.80	41.45	3	15,243	0.02%
2020/11/24	11	41.52	1	41.60	41.50	10	15,216	0.07%
2020/11/23	30	41.61	11	41.66	41.70	19	15,219	0.12%
2020/11/20	22	41.11	18.1	41.22	41.30	3.9	15,158	0.03%
2020/11/19	3	41.50	46.1	41.50	41.50	-43.1	15,078	-0.29%
2020/11/18	3	41.77	3.2	41.75	41.80	-0.2	14,889	0.00%
2020/11/17	11	41.34	20	41.25	41.50	-9	14,523	-0.06%
2020/11/13	0	0.00	3	40.48	40.55	-3	14,240	-0.02%
2020/11/12	2	40.53	1	40.80	40.55	1	14,160	0.01%
2020/11/11	21	41.11	23	40.91	41.25	-2	13,958	-0.01%
2020/11/10	0	0.00	46.9	40.34	40.40	-46.9	13,287	-0.35%
2020/11/09	30	39.60	2	39.60	39.60	28	12,736	0.22%
2020/11/06	10	39.17	32.3	39.13	39.30	-22.3	12,766	-0.17%
2020/11/04	1	38.65	0	0.00	39.15	1	13,025	0.01%
2020/11/03	20	38.85	1	38.85	38.90	19	12,916	0.15%
2020/11/02	0	0.00	2.4	38.52	38.65	-2.4	12,939	-0.02%
2020/10/30	0	0.00	7	38.21	38.40	-7	12,953	-0.05%
2020/10/29	3	38.22	0	0.00	38.15	3	12,795	0.02%
2020/10/28	0.1	38.65	1	38.40	38.60	-1	12,906	-0.01%
2020/10/27	11	38.65	0	0.00	38.60	11	13,093	0.08%
2020/10/23	0	0.00	1	38.40	38.60	-1	13,364	-0.01%
2020/10/22	1	38.55	2	38.60	38.50	-1	13,557	-0.01%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	0.2	38.45	0	0.00	38.40	0.2	13,674	0.00%
2020/10/16	13	38.20	0	0.00	38.15	13	13,761	0.09%
2020/10/15	6	38.38	3	38.30	38.20	3	13,918	0.02%
2020/10/14	0	0.00	3	38.65	38.60	-3	13,826	-0.02%
2020/10/13	48	38.45	3	38.55	38.45	45	13,800	0.33%
2020/10/12	2	38.45	0	0.00	38.60	2	13,841	0.01%
2020/10/08	6	38.46	20	38.40	38.45	-14	13,875	-0.10%
2020/10/07	5	38.65	0	0.00	38.60	5	13,829	0.04%
2020/10/06	6	38.65	0	0.00	38.65	6	13,931	0.04%
2020/10/05	2	38.50	0	0.00	38.45	2	14,007	0.01%
2020/09/30	4	38.73	0	0.00	38.60	4	14,128	0.03%
2020/09/29	4.9	38.71	0	0.00	38.70	4.9	14,196	0.03%
2020/09/28	1.1	38.51	2	38.43	38.55	-0.9	14,372	-0.01%
2020/09/25	13	38.08	2	38.20	38.10	11	14,579	0.08%
2020/09/24	6.1	38.23	2	38.05	38.00	4.1	14,574	0.03%
2020/09/23	7.5	38.75	4	38.78	39.00	3.5	14,327	0.02%
2020/09/22	5	38.89	0	0.00	39.00	5	14,432	0.03%
2020/09/21	8	39.29	1	39.35	39.10	7	14,877	0.05%
2020/09/18	19	39.59	0.1	39.70	39.50	18.9	14,881	0.13%
2020/09/17	32	39.99	1	39.75	39.65	31	14,810	0.21%
2020/09/16	1	40.05	5	40.08	40.20	-4	14,831	-0.03%
2020/09/14	1	39.95	0.1	40.10	40.10	1	14,989	0.01%
2020/09/11	6	39.79	1	39.70	39.90	5	15,115	0.03%
2020/09/10	6	39.60	0	0.00	39.75	6	15,285	0.04%
2020/09/09	17	39.23	0	0.00	39.45	17	15,487	0.11%
2020/09/08	4	39.39	1	39.45	39.55	3	15,642	0.02%
2020/09/07	26	39.44	0	0.00	39.35	26	15,853	0.16%
2020/09/04	6.4	39.49	1	39.40	39.45	5.4	16,308	0.03%
2020/09/03	4	39.65	0	0.00	39.85	4	16,380	0.02%
2020/09/02	2	39.75	1.6	39.63	39.55	0.4	16,465	0.00%
2020/09/01	3	39.70	0	0.00	39.85	3	16,564	0.02%
2020/08/31	3	39.85	1	39.90	39.85	2	16,599	0.01%
2020/08/28	9	40.01	18.5	40.05	39.95	-9.5	16,722	-0.06%
2020/08/27	35.8	40.20	2	40.35	40.00	33.8	17,168	0.20%
2020/08/26	4	40.24	0	0.00	40.55	4	17,279	0.02%
2020/08/25	0	0.00	2	40.40	40.50	-2	17,329	-0.01%
2020/08/24	2.1	39.95	0	0.00	39.90	2.1	17,594	0.01%
2020/08/21	3.7	39.86	0	0.00	39.85	3.7	17,819	0.02%
2020/08/20	2.9	40.00	0	0.00	39.80	2.9	17,855	0.02%
2020/08/19	0	0.00	33	40.75	40.55	-33	17,898	-0.18%
2020/08/18	10	40.50	0	0.00	40.60	10	17,722	0.06%
2020/08/14	22	40.33	5	40.30	40.30	17	17,866	0.10%
2020/08/13	10	40.70	17	40.49	40.70	-7	17,963	-0.04%
2020/08/12	12	40.35	3	40.27	40.45	9	17,944	0.05%
2020/08/11	9	40.02	8	40.05	39.95	1	17,791	0.01%
2020/08/10	2	40.45	5.1	40.40	40.45	-3.1	17,663	-0.02%
2020/08/07	6	39.95	0	0.00	39.85	6	17,607	0.03%
2020/08/05	3.1	39.80	0.6	39.90	39.85	2.5	17,608	0.01%
2020/08/03	8	39.34	16.1	39.50	39.25	-8.1	17,735	-0.05%
2020/07/31	22	39.75	0	0.00	39.60	22	17,563	0.13%
2020/07/30	3.1	39.95	16	40.36	40.10	-12.9	17,425	-0.07%
2020/07/29	17.3	39.98	43	40.13	40.10	-25.7	17,321	-0.15%
2020/07/28	43	39.68	14	39.84	39.65	29	17,566	0.17%
2020/07/27	15	40.04	5	40.10	39.75	10	17,939	0.06%
2020/07/24	7	40.14	6	40.24	40.10	1	18,009	0.01%
2020/07/23	22	40.45	0	0.00	40.35	22	17,974	0.12%
2020/07/22	1	40.45	14	40.70	40.65	-13	18,028	-0.07%
2020/07/21	23	40.47	6	40.55	40.40	17	17,927	0.09%
2020/07/20	2	40.40	1.1	40.40	40.40	0.9	17,759	0.01%
2020/07/17	4	40.61	0	0.00	40.50	4	17,823	0.02%
2020/07/16	2	40.65	0	0.00	40.55	2	17,975	0.01%
2020/07/15	13	40.70	11	40.80	40.65	2	17,924	0.01%
2020/07/14	3	40.68	0.5	40.70	40.70	2.5	18,075	0.01%
2020/07/13	1	40.70	9	40.79	40.95	-8	18,211	-0.04%
2020/07/10	5	40.32	1.1	40.30	40.25	3.9	18,277	0.02%
2020/07/09	13	40.70	9	40.90	40.60	4	18,417	0.02%
2020/07/08	32	40.89	1	40.75	40.95	31	18,388	0.17%
2020/07/07	14.5	40.94	2	40.98	40.95	12.5	18,681	0.07%
2020/07/06	1	41.00	5	40.94	41.25	-4	18,613	-0.02%
2020/07/03	1	40.70	19	40.64	40.75	-18	18,579	-0.10%
2020/07/02	3	40.37	1	40.40	40.30	2	18,729	0.01%
2020/07/01	5	40.30	6	40.22	40.35	-1	18,993	-0.01%
2020/06/30	9.2	41.93	14	41.96	41.85	-4.9	18,782	-0.03%
2020/06/29	6	41.90	4.3	41.90	41.90	1.7	18,456	0.01%
2020/06/24	4	42.20	4	42.38	42.20	0	18,341	0.00%
2020/06/23	0	0.00	7	42.17	42.30	-7	18,481	-0.04%
2020/06/22	0	0.00	4	42.05	42.10	-4	18,405	-0.02%
2020/06/19	0	0.00	3	42.07	42.10	-3	18,574	-0.02%
2020/06/18	4	41.96	1	42.15	42.15	3	18,626	0.02%
2020/06/17	2	41.85	5	42.14	42.20	-3	18,642	-0.02%
2020/06/16	0	0.00	44	41.86	41.90	-44	19,027	-0.23%
2020/06/15	7	41.07	7	41.49	40.90	0	19,490	0.00%
2020/06/12	17	40.46	1	40.55	40.70	16	19,726	0.08%
2020/06/11	14	41.99	6	42.14	41.00	8	20,145	0.04%
2020/06/10	4	42.04	8	42.23	42.35	-4	20,108	-0.02%
2020/06/09	1	41.90	13	41.95	42.00	-12	20,714	-0.06%
2020/06/08	2	41.70	6	41.94	41.90	-4	21,246	-0.02%
2020/06/05	2	41.65	13	41.65	41.60	-11	21,311	-0.05%
2020/06/04	2.2	41.40	30	41.55	41.55	-27.8	21,536	-0.13%
2020/06/03	2	41.08	15	40.97	41.40	-13	21,897	-0.06%
2020/06/02	3	40.33	2	40.40	40.35	1	21,748	0.00%
2020/06/01	2	40.20	16	40.23	40.25	-14	21,626	-0.06%
2020/05/29	12	39.81	6	40.03	40.05	6	21,638	0.03%
2020/05/28	17	39.72	1	39.85	39.50	16	21,492	0.07%
2020/05/27	2	40.05	3	40.17	40.15	-1	21,928	0.00%
2020/05/26	4	39.95	76	39.93	39.90	-72	22,372	-0.32%
2020/05/22	6	39.52	6	39.30	39.25	0	22,264	0.00%
2020/05/21	1	39.95	9	39.84	39.95	-8	22,347	-0.04%
2020/05/20	4	39.61	4	39.63	39.65	0	22,296	0.00%
2020/05/19	0.5	39.45	1	39.55	39.45	-0.5	22,238	0.00%
2020/05/18	6.7	39.07	3	39.00	39.00	3.7	22,156	0.02%
2020/05/15	0	0.00	3	39.15	39.05	-3	22,160	-0.01%
2020/05/14	3	39.28	0	0.00	39.15	3	22,118	0.01%
2020/05/13	3	39.40	0	0.00	39.55	3	22,045	0.01%
2020/05/12	1	39.60	1	39.50	39.60	0	22,039	0.00%
2020/05/11	11	39.81	6	39.80	39.60	5	22,106	0.02%
2020/05/08	0	0.00	10	39.30	39.25	-10	22,176	-0.05%
2020/05/07	0	0.00	2	39.18	38.85	-2	22,167	-0.01%
2020/05/06	12	38.85	0	0.00	38.80	12	22,195	0.05%
2020/05/05	1	39.00	2	39.15	38.90	-1	22,223	0.00%
2020/05/04	15	38.66	44	38.63	38.80	-29	22,279	-0.13%
2020/04/30	37	39.78	41	39.68	39.90	-4	22,046	-0.02%
2020/04/29	2.2	38.59	6	38.67	38.45	-3.8	21,797	-0.02%
2020/04/28	5	38.04	5	38.15	38.00	0	21,841	0.00%
2020/04/27	0	0.00	7	37.88	38.00	-7	22,663	-0.03%
2020/04/24	1	37.25	1	37.05	37.05	0	22,655	0.00%
2020/04/23	6	37.38	1.2	37.23	37.25	4.8	22,786	0.02%
2020/04/22	0	0.00	3	37.02	37.20	-3	22,804	-0.01%
2020/04/21	4	37.29	7	37.73	37.00	-3	22,784	-0.01%
2020/04/20	1	38.10	2	38.03	38.00	-1	22,772	0.00%
2020/04/17	7.2	38.32	6	38.34	38.20	1.2	23,025	0.01%
2020/04/16	6	37.73	0	0.00	37.80	6	22,915	0.03%
2020/04/15	10.7	38.18	6	38.13	38.30	4.7	22,791	0.02%
2020/04/14	7	37.71	3	37.80	38.00	4	22,766	0.02%
2020/04/13	5	37.51	12	37.45	37.40	-7	22,579	-0.03%
2020/04/10	5	37.64	19	37.66	37.80	-14	22,597	-0.06%
2020/04/09	5	36.20	6	36.22	36.20	-1	22,305	0.00%
2020/04/08	41.7	35.85	12	35.73	35.75	29.7	22,189	0.13%
2020/04/07	4	35.10	20	35.50	35.35	-16	21,984	-0.07%
2020/04/06	14	35.39	30	35.43	35.05	-16	21,787	-0.07%
2020/04/01	10	35.40	0	0.00	35.25	10	21,471	0.05%
2020/03/31	5	35.65	1	35.40	35.30	4	21,392	0.02%
2020/03/30	45	35.33	3	35.05	35.80	42	21,116	0.20%
2020/03/27	6	35.93	4	35.94	35.80	2	20,967	0.01%
2020/03/26	0.2	35.40	0	0.00	35.25	0.2	20,711	0.00%
2020/03/25	0	0.00	7	35.52	35.30	-7	20,728	-0.03%
2020/03/24	12.2	34.84	8.2	35.08	34.65	3.9	20,552	0.02%
2020/03/23	7	34.25	9	34.42	34.15	-2	20,477	-0.01%
2020/03/20	9	35.12	5.4	35.52	35.10	3.6	20,413	0.02%
2020/03/19	14	33.97	9	34.01	34.00	5	19,997	0.03%
2020/03/18	13.8	34.79	7	34.97	34.65	6.8	19,782	0.03%
2020/03/17	22	34.93	12.3	35.02	35.00	9.7	19,559	0.05%
2020/03/16	38	36.12	1	35.90	35.80	37	19,289	0.19%
2020/03/13	40	35.24	14	35.94	37.00	26	18,926	0.14%
2020/03/12	75.9	37.63	6	37.91	37.50	69.9	18,171	0.38%
2020/03/11	21	38.90	1	39.05	38.60	20	17,595	0.11%
2020/03/10	7	38.96	8	38.91	39.00	-1	17,509	-0.01%
2020/03/09	18	38.64	1	38.70	38.55	17	17,666	0.10%
2020/03/06	19	39.51	0	0.00	39.50	19	16,962	0.11%
2020/03/05	0	0.00	1	40.20	40.15	-1	16,604	-0.01%
2020/03/04	3.6	39.80	7	39.80	39.75	-3.4	16,734	-0.02%
2020/03/03	3	39.83	3	39.90	39.80	0	16,625	0.00%
2020/03/02	21.2	39.49	2	39.15	39.50	19.2	16,401	0.12%
2020/02/27	27	40.14	23.4	40.09	40.05	3.6	16,358	0.02%
2020/02/26	2.6	40.51	1	40.65	40.65	1.6	15,944	0.01%
2020/02/25	1	40.70	10	40.80	40.70	-9	15,823	-0.06%
2020/02/24	42	40.81	2	41.05	40.85	40	15,822	0.25%
2020/02/21	1	41.40	0	0.00	41.30	1	15,705	0.01%
2020/02/20	3.3	41.74	3.3	41.74	41.60	0	15,756	0.00%
2020/02/19	22	41.68	0	0.00	41.75	22	15,831	0.14%
2020/02/18	1	41.40	3	41.50	41.50	-2	15,879	-0.01%
2020/02/17	2	41.30	0	0.00	41.40	2	15,918	0.01%
2020/02/12	2.5	41.94	0	0.00	41.80	2.5	16,482	0.02%
2020/02/11	6	41.47	57	41.71	41.65	-51	16,604	-0.31%
2020/02/10	10	40.90	9	40.89	40.90	1	17,085	0.01%
2020/02/07	0.1	41.20	0	0.00	41.05	0.1	18,245	0.00%
2020/02/06	1	41.15	3	41.33	41.50	-2	18,469	-0.01%
2020/02/04	9.3	40.72	2.1	40.71	40.70	7.2	18,629	0.04%
2020/02/03	15	39.98	5	40.10	40.20	10	18,821	0.05%
2020/01/31	29	40.76	0	0.00	40.65	29	18,706	0.16%
2020/01/30	21	40.84	3	41.00	40.60	18	18,516	0.10%
2020/01/20	32	43.10	17	43.09	43.10	15	17,715	0.08%
2020/01/17	10	43.00	42	42.98	43.10	-32	17,677	-0.18%
2020/01/16	0	0.00	1.1	42.94	42.95	-1.1	17,637	-0.01%
2020/01/15	0	0.00	6	42.75	42.90	-6	17,693	-0.03%
2020/01/14	1	42.75	21.6	43.01	42.85	-20.6	17,768	-0.12%
2020/01/13	4	42.71	0	0.00	42.85	4	17,602	0.02%
2020/01/10	6.7	42.01	0.1	42.05	42.05	6.6	17,528	0.04%
2020/01/09	2	41.90	0	0.00	42.00	2	17,525	0.01%
2020/01/08	3	41.85	0	0.00	41.80	3	17,684	0.02%
2020/01/07	0	0.00	7.5	42.25	42.20	-7.5	17,626	-0.04%
2020/01/06	0	0.00	2	42.30	42.25	-2	17,702	-0.01%
2020/01/03	0	0.00	7	42.76	42.80	-7	17,577	-0.04%
2020/01/02	2	42.63	0	0.00	42.55	2	17,567	0.01%
2019/12/31	1	42.60	0	0.00	42.55	1	17,551	0.01%
2019/12/30	6	42.68	0	0.00	42.70	6	17,595	0.03%
2019/12/27	0	0.00	1	42.65	42.70	-1	17,644	-0.01%
2019/12/26	1	42.65	5	42.65	42.65	-4	17,649	-0.02%
2019/12/25	5	42.62	0	0.00	42.60	5	17,752	0.03%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	15	42.69	1	42.70	42.80	14	17,963	0.08%
2019/12/20	4.5	42.64	4.5	42.74	42.80	0	17,985	0.00%
2019/12/19	2	42.73	3	42.65	42.70	-1	17,911	-0.01%
2019/12/18	0	0.00	3	42.95	43.00	-3	17,810	-0.02%
2019/12/17	2	42.73	0.2	42.90	42.95	1.8	17,822	0.01%
2019/12/16	17	42.83	15	42.96	42.90	2	17,741	0.01%
2019/12/13	13	42.83	20	42.78	42.90	-7	17,562	-0.04%
2019/12/12	19	42.47	4.5	42.54	42.45	14.5	17,156	0.08%
2019/12/11	5.7	41.92	11	42.29	42.40	-5.3	16,948	-0.03%
2019/12/10	7	41.54	5	41.55	41.70	2	16,686	0.01%
2019/12/09	8.2	41.26	5.2	41.32	41.30	3	16,725	0.02%
2019/12/06	47	41.36	6	41.32	41.25	41	16,803	0.24%
2019/12/05	33	41.45	22.3	41.48	41.50	10.7	16,719	0.06%
2019/12/04	40	41.22	23	41.31	41.30	17	16,638	0.10%
2019/12/03	2	41.83	1	41.85	41.75	1	16,293	0.01%
2019/12/02	0	0.00	1	41.75	41.65	-1	16,325	-0.01%
2019/11/29	16	41.87	10	41.80	41.70	6	16,305	0.04%
2019/11/28	8.2	42.45	0	0.00	42.35	8.2	16,108	0.05%
2019/11/27	1	42.05	5	42.22	42.30	-4	16,237	-0.02%
2019/11/26	5	42.32	3	42.42	42.00	2	16,257	0.01%
2019/11/25	8	42.51	3	42.52	42.50	5	15,681	0.03%
2019/11/22	2	42.00	23	42.02	42.40	-21	15,745	-0.13%
2019/11/21	4	41.98	1	42.10	42.05	3	15,785	0.02%
2019/11/20	11	42.39	2	42.25	42.30	9	15,725	0.06%
2019/11/19	10	42.50	5	42.65	42.70	5	15,676	0.03%
2019/11/18	3	42.72	2	42.70	42.75	1	15,622	0.01%
2019/11/15	0.9	42.55	15	42.56	42.55	-14.1	15,615	-0.09%
2019/11/14	4.4	42.18	0	0.00	42.15	4.4	15,650	0.03%
2019/11/13	1	42.40	3	42.47	42.35	-2	16,314	-0.01%
2019/11/12	4	42.81	30	42.86	42.80	-26	16,422	-0.16%
2019/11/11	15	42.44	9	42.48	42.25	6	16,218	0.04%
2019/11/08	6	43.00	3	42.58	42.70	3	16,126	0.02%
2019/11/07	26	43.06	67	43.39	42.90	-41	15,987	-0.26%
2019/11/06	47	42.58	87.7	42.68	43.00	-40.7	15,346	-0.27%
2019/11/05	15	41.32	4.5	41.35	41.45	10.5	14,376	0.07%
2019/11/04	40.8	40.49	2	40.85	40.95	38.8	14,252	0.27%
2019/11/01	14	40.31	1	40.35	40.10	13	14,271	0.09%
2019/10/31	46.2	40.60	0	0.00	40.30	46.2	14,303	0.32%
2019/10/30	4	40.89	0.7	40.95	40.85	3.3	14,093	0.02%
2019/10/29	0.1	41.15	1	41.15	41.15	-0.9	14,014	-0.01%
2019/10/28	1	41.05	5	41.00	41.00	-4	13,915	-0.03%
2019/10/25	2	41.05	1	41.00	41.00	1	13,828	0.01%
2019/10/24	0	0.00	1	41.15	41.15	-1	13,751	-0.01%
2019/10/23	6	41.01	5	41.05	40.95	1	13,685	0.01%
2019/10/22	0	0.00	1.7	41.37	41.50	-1.7	13,627	-0.01%
2019/10/18	3	41.03	0	0.00	41.30	3	13,581	0.02%
2019/10/16	0	0.00	1	41.20	41.10	-1	13,435	-0.01%
2019/10/15	2.4	40.68	0	0.00	40.55	2.4	13,414	0.02%
2019/10/14	4	40.71	0	0.00	40.65	4	13,459	0.03%
2019/10/08	0	0.00	13	40.65	40.50	-13	13,540	-0.10%
2019/10/07	10.2	40.48	1	40.50	40.40	9.2	13,502	0.07%
2019/10/04	0	0.00	12	40.55	40.60	-12	13,625	-0.09%
2019/10/03	1.8	40.35	0	0.00	40.30	1.8	13,615	0.01%
2019/10/02	2	40.95	0	0.00	40.90	2	13,633	0.01%
2019/10/01	0	0.00	3	41.45	41.25	-3	13,634	-0.02%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/26	0.3	41.25	0	0.00	41.20	0.3	13,673	0.00%
2019/09/25	2	41.45	20.7	41.37	41.45	-18.7	13,724	-0.14%
2019/09/24	0	0.00	1	41.55	41.60	-1	14,042	-0.01%
2019/09/23	13	41.21	18.1	41.35	41.15	-5.1	14,358	-0.04%
2019/09/19	3	41.77	16	41.76	41.85	-13	14,570	-0.09%
2019/09/17	2	41.48	12	41.60	41.65	-10	14,537	-0.07%
2019/09/16	3	41.50	5	41.60	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	3	41.50	41.50	-3	14,586	-0.02%
2019/09/11	7	41.20	5	41.35	41.40	2	14,658	0.01%
2019/09/10	1	41.20	1	41.50	41.40	0	14,594	0.00%
2019/09/09	4	40.90	11	40.90	40.95	-7	14,497	-0.05%
2019/09/06	3	40.50	17	40.78	40.80	-14	14,462	-0.10%
2019/09/05	14	40.39	2	40.15	40.50	12	14,418	0.08%
2019/09/03	7	39.84	0	0.00	39.80	7	14,539	0.05%
2019/09/02	0	0.00	6	40.08	39.95	-6	14,675	-0.04%
2019/08/30	2	39.90	8	40.09	40.15	-6	14,765	-0.04%
2019/08/29	16.1	39.56	3.1	39.55	39.50	13.1	14,673	0.09%
2019/08/28	1	39.85	2	39.95	39.95	-1	14,763	-0.01%
2019/08/26	3.1	39.51	0	0.00	39.50	3.1	14,823	0.02%
2019/08/22	1	39.45	2	39.45	39.45	-1	14,954	-0.01%
2019/08/21	9	39.65	0	0.00	39.50	9	16,263	0.06%
2019/08/20	2	39.80	0	0.00	39.70	2	16,260	0.01%
2019/08/19	0.2	40.10	10	40.05	40.00	-9.8	16,339	-0.06%
2019/08/16	16	39.12	2	39.10	39.55	14	16,312	0.09%
2019/08/15	15	39.40	2	39.38	39.35	13	15,763	0.08%
2019/08/14	5	39.81	2	40.00	39.75	3	15,935	0.02%
2019/08/13	7.1	39.89	1	39.90	39.80	6.1	16,024	0.04%
2019/08/12	20	40.26	3	40.25	40.00	17	16,218	0.10%
2019/08/08	2.1	39.98	0	0.00	39.95	2.1	16,545	0.01%
2019/08/07	2	39.70	9	39.70	39.80	-7	16,841	-0.04%
2019/08/06	12	39.81	11	39.82	39.90	1	17,733	0.01%
2019/08/05	6	40.00	7	40.05	39.95	-1	18,089	-0.01%
2019/08/02	68	40.11	0	0.00	40.10	68	18,151	0.37%
2019/08/01	15	40.55	0	0.00	40.50	15	18,301	0.08%
2019/07/31	2.1	40.91	1.1	40.82	40.80	1	18,319	0.01%
2019/07/30	0.4	41.15	4	41.28	41.10	-3.6	18,294	-0.02%
2019/07/29	2	41.25	0	0.00	41.20	2	18,573	0.01%
2019/07/26	2	41.15	0	0.00	41.15	2	18,848	0.01%
2019/07/24	11	41.25	0.2	41.20	41.15	10.8	19,348	0.06%
2019/07/23	0.1	41.30	0.1	41.30	41.20	0	19,390	0.00%
2019/07/22	4	41.26	0	0.00	41.40	4	19,369	0.02%
2019/07/19	0	0.00	13	41.27	41.05	-13	19,374	-0.07%
2019/07/18	7	41.19	0	0.00	41.10	7	19,312	0.04%
2019/07/17	5.9	41.45	3	41.37	41.30	2.9	19,217	0.01%
2019/07/16	11	41.59	2.3	41.57	41.55	8.7	18,975	0.05%
2019/07/15	20	41.63	1	41.65	41.65	19	18,852	0.10%
2019/07/12	14	41.70	3	41.65	41.60	11	18,882	0.06%
2019/07/11	10	41.96	0	0.00	41.95	10	18,952	0.05%
2019/07/10	0	0.00	0.2	42.20	42.20	-0.2	19,114	0.00%
2019/07/09	16	41.93	0	0.00	41.85	16	19,150	0.08%
2019/07/08	7	41.96	0	0.00	41.95	7	19,251	0.04%
2019/07/05	9	42.36	0	0.00	42.35	9	19,420	0.05%
2019/07/04	0	0.00	2.6	42.50	42.50	-2.6	19,631	-0.01%
2019/07/03	5	42.37	6	42.33	42.25	-1	19,901	-0.01%
2019/07/02	5	42.55	2	42.70	42.65	3	20,241	0.01%
2019/07/01	10	42.11	4	42.50	42.70	6	20,202	0.03%
2019/06/28	9	43.21	0	0.00	43.00	9	19,887	0.05%
2019/06/27	0	0.00	2	43.18	43.20	-2	19,625	-0.01%
2019/06/26	3	42.80	21	42.80	42.75	-18	19,534	-0.09%
2019/06/25	0	0.00	5	42.65	42.60	-5	19,924	-0.03%
2019/06/24	0	0.00	4	42.26	42.55	-4	20,254	-0.02%
2019/06/21	0.2	42.30	0	0.00	42.30	0.2	20,370	0.00%
2019/06/20	3	42.50	0	0.00	42.55	3	20,422	0.01%
2019/06/19	0	0.00	19	42.39	42.55	-19	20,644	-0.09%
2019/06/18	10	42.10	9	42.03	42.20	1	20,557	0.00%
2019/06/14	1	41.40	0	0.00	41.30	1	21,035	0.00%
2019/06/13	0	0.00	2.7	41.70	41.65	-2.7	21,109	-0.01%
2019/06/12	2	41.90	0	0.00	41.90	2	21,261	0.01%
2019/06/11	1	41.75	6	41.66	42.10	-5	21,226	-0.02%
2019/06/10	3	41.37	2	41.40	41.35	1	20,962	0.00%
2019/06/05	20	41.30	0	0.00	41.10	20	20,946	0.10%
2019/06/04	3	41.50	0	0.00	41.45	3	20,924	0.01%
2019/06/03	2	40.55	2	41.00	41.05	0	20,926	0.00%
2019/05/31	0	0.00	12	41.02	40.80	-12	20,935	-0.06%
2019/05/30	13	40.41	2	40.55	40.50	11	20,823	0.05%
2019/05/29	7	40.38	1	40.40	40.30	6	21,156	0.03%
2019/05/28	8	40.35	2	40.60	40.35	6	21,292	0.03%
2019/05/27	1	40.85	2	40.95	40.75	-1	20,084	0.00%
2019/05/24	6	40.74	0	0.00	40.60	6	20,117	0.03%
2019/05/23	7	40.87	1	41.00	41.00	6	20,017	0.03%
2019/05/22	17	41.04	0	0.00	41.15	17	20,047	0.08%
2019/05/21	0	0.00	17	41.24	41.50	-17	20,045	-0.08%
2019/05/20	1	40.25	2.2	40.31	40.20	-1.2	19,732	-0.01%
2019/05/17	29	40.04	0	0.00	40.00	29	19,779	0.15%
2019/05/16	8	40.33	2	40.90	40.00	6	19,523	0.03%
2019/05/15	5	41.14	8	41.13	40.95	-3	19,277	-0.02%
2019/05/14	50	40.41	0	0.00	40.45	50	19,168	0.26%
2019/05/13	14	42.28	0	0.00	41.95	14	18,279	0.08%
2019/05/10	16	43.42	2	43.60	43.20	14	17,969	0.08%
2019/05/09	10	43.66	2	43.63	43.50	8	18,064	0.04%
2019/05/08	4	44.05	0	0.00	44.05	4	17,820	0.02%
2019/05/07	13	44.43	15	44.45	44.35	-2	17,976	-0.01%
2019/05/06	9.1	44.49	0	0.00	44.50	9.1	18,096	0.05%
2019/05/03	0	0.00	3	45.40	45.45	-3	17,979	-0.02%
2019/05/02	3	45.45	6	45.20	45.65	-3	17,838	-0.02%
2019/04/29	1	44.75	0	0.00	44.60	1	17,665	0.01%
2019/04/26	1	44.35	4	44.41	44.50	-3	17,852	-0.02%
2019/04/25	3	44.50	0	0.00	44.35	3	18,088	0.02%
2019/04/24	10	44.37	1	44.35	44.30	9	18,414	0.05%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	0	0.00	1	44.40	44.35	-1	19,135	-0.01%
2019/04/19	3	44.40	0	0.00	44.35	3	19,298	0.02%
2019/04/18	4	44.08	1	44.10	44.20	3	19,368	0.02%
2019/04/17	5	44.12	0	0.00	44.10	5	19,526	0.03%
2019/04/16	7	44.06	1	44.05	44.10	6	19,348	0.03%
2019/04/12	5.1	44.21	13	44.25	44.10	-7.9	19,307	-0.04%
2019/04/11	2	44.23	0	0.00	44.15	2	19,349	0.01%
2019/04/10	0	0.00	2.7	44.24	44.20	-2.7	19,157	-0.01%
2019/04/09	93	44.30	7	44.36	44.30	86	18,921	0.45%
2019/04/08	24.1	44.35	0	0.00	44.30	24.1	18,599	0.13%
2019/04/02	4	44.93	5	44.80	44.80	-1	18,020	-0.01%
2019/04/01	2	44.65	1	45.00	44.50	1	18,047	0.01%
2019/03/29	1	44.15	2	44.30	44.95	-1	17,832	-0.01%
2019/03/28	24	44.07	10	44.10	44.00	14	17,709	0.08%
2019/03/27	26	44.58	22	44.62	44.50	4	17,366	0.02%
2019/03/26	3	45.33	0	0.00	45.25	3	17,108	0.02%
2019/03/25	19	45.42	0	0.00	45.40	19	17,067	0.11%
2019/03/22	11	46.08	7	46.34	46.20	4	16,893	0.02%
2019/03/21	1	46.70	2	46.70	46.75	-1	16,784	-0.01%
2019/03/19	6.2	46.59	7	46.60	46.65	-0.8	16,896	0.00%
2019/03/15	0	0.00	1	45.30	45.45	-1	16,518	-0.01%
2019/03/13	0	0.00	1	45.15	45.15	-1	16,385	-0.01%
2019/03/12	21	45.09	0	45.00	45.00	21	16,479	0.13%
2019/03/11	6.2	44.54	0	0.00	44.40	6.2	16,510	0.04%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	0	0.00	10	44.70	44.65	-10	16,730	-0.06%
2019/03/06	20	44.90	0	0.00	44.95	20	16,792	0.12%
2019/03/05	6	44.85	0	0.00	44.60	6	17,051	0.04%
2019/03/04	8	44.51	2	44.65	44.90	6	17,057	0.04%
2019/02/27	2	45.43	11	45.26	45.30	-9	16,897	-0.05%
2019/02/26	2	45.55	3	45.53	45.50	-1	16,689	-0.01%
2019/02/25	1	45.45	1	45.40	45.55	0	16,530	0.00%
2019/02/22	2.2	45.18	13.5	45.27	45.40	-11.3	16,537	-0.07%
2019/02/21	0	0.00	4.7	45.18	45.40	-4.7	16,449	-0.03%
2019/02/20	4	44.89	1.1	44.97	45.15	2.9	16,347	0.02%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	7	44.46	0	0.00	44.40	7	16,200	0.04%
2019/02/15	0	0.00	12	44.47	44.20	-12	15,981	-0.08%
2019/02/14	5	44.55	0	0.00	44.55	5	15,903	0.03%
2019/02/13	2.5	44.24	2	44.15	44.30	0.5	15,657	0.00%
2019/02/12	5	43.90	7	44.06	43.90	-2	15,578	-0.01%
2019/02/11	5	43.63	2	43.93	43.55	3	15,524	0.02%
2019/01/30	10	43.67	1	43.70	43.60	9	15,374	0.06%
2019/01/28	5	43.50	2.4	43.63	43.80	2.6	14,887	0.02%
2019/01/25	2	43.55	1	43.75	43.50	1	14,644	0.01%
2019/01/24	8	43.56	5	43.55	43.55	3	14,477	0.02%
2019/01/23	10	43.83	7	43.92	43.75	3	14,456	0.02%
2019/01/22	5	44.09	31	44.13	44.20	-26	14,399	-0.18%
2019/01/21	6	43.85	2	43.78	43.80	4	14,376	0.03%
2019/01/18	4.1	43.48	0	0.00	43.50	4.1	14,615	0.03%
2019/01/17	11	43.70	1	43.55	43.80	10	14,497	0.07%
2019/01/16	17	43.50	0	0.00	43.60	17	14,322	0.12%
2019/01/15	22	43.96	0	0.00	43.75	22	14,030	0.16%
2019/01/14	7	44.60	0	0.00	44.40	7	13,493	0.05%
2019/01/11	0	0.00	1	45.70	45.55	-1	13,412	-0.01%
2019/01/10	0	0.00	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	1	45.85	3	45.97	45.95	-2	13,385	-0.01%
2019/01/08	3	45.35	0	0.00	45.15	3	13,203	0.02%
2019/01/07	4	45.30	2.7	45.38	45.20	1.3	13,425	0.01%
2019/01/04	7	44.64	0	0.00	44.55	7	13,467	0.05%
2019/01/03	5	45.42	0	0.00	45.15	5	13,852	0.04%
2019/01/02	4	46.26	0	0.00	45.90	4	13,837	0.03%
2018/12/26	10	46.05	0	0.00	46.00	10	14,215	0.07%
2018/12/25	0	0.00	1	45.95	46.00	-1	14,341	-0.01%
2018/12/24	3	46.42	10	46.30	46.50	-7	14,365	-0.05%
2018/12/21	0	0.00	2.7	46.89	46.95	-2.7	14,474	-0.02%
2018/12/20	5	47.05	0	0.00	47.00	5	14,426	0.03%
2018/12/19	3	47.05	0	0.00	47.25	3	14,318	0.02%
2018/12/18	1	47.40	20	47.29	47.20	-19	14,270	-0.13%
2018/12/17	0.2	47.80	0	0.00	47.70	0.2	14,372	0.00%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/12	15	47.29	0	0.00	47.50	15	14,310	0.10%
2018/12/11	0	0.00	1	47.55	47.60	-1	13,953	-0.01%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/07	6	48.09	0	0.00	48.15	6	13,964	0.04%
2018/12/06	1	48.10	1	48.25	48.25	0	14,017	0.00%
2018/12/04	5	48.65	0	0.00	48.95	5	14,067	0.04%
2018/11/30	30	48.75	0	0.00	48.55	30	13,946	0.22%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	1	48.75	3	48.78	48.80	-2	13,485	-0.01%
2018/11/27	3	49.18	0	0.00	49.05	3	13,178	0.02%
2018/11/26	5	49.80	0	0.00	49.55	5	13,145	0.04%
2018/11/23	0	0.00	1	50.00	49.95	-1	12,886	-0.01%
2018/11/16	1	50.50	1	50.60	50.70	0	12,855	0.00%
2018/11/15	1	50.30	0	0.00	50.80	1	12,870	0.01%
2018/11/14	1	50.40	0	0.00	50.40	1	12,904	0.01%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/09	0	0.00	1	50.50	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	5	50.68	50.90	-5	13,006	-0.04%
2018/11/07	1	50.10	0	0.00	50.10	1	12,859	0.01%
2018/11/06	0	0.00	1	49.60	49.40	-1	12,829	-0.01%
2018/11/05	2	49.00	0	0.00	49.60	2	12,791	0.02%
2018/11/02	0	0.00	1	48.85	49.50	-1	12,818	-0.01%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	2	48.55	0	0.00	49.00	2	12,645	0.02%
2018/10/29	3	47.02	0	0.00	47.50	3	12,456	0.02%
2018/10/26	2	47.65	34	47.65	47.40	-32	12,309	-0.26%
2018/10/25	2	48.75	0	0.00	48.70	2	11,924	0.02%
2018/10/24	7	49.00	0	0.00	49.75	7	11,850	0.06%
2018/10/23	1	49.50	0	0.00	49.30	1	11,784	0.01%
2018/10/22	1	50.00	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	10	49.35	50.30	-10	11,770	-0.08%
2018/10/18	1	49.75	0.5	50.00	50.00	0.5	11,657	0.00%
2018/10/12	27	50.26	1	50.20	50.60	26	11,252	0.23%
2018/10/11	20.5	50.28	100.4	50.70	50.10	-79.9	11,086	-0.72%
2018/10/09	0	0.00	2	52.80	52.40	-2	10,544	-0.02%
2018/10/08	0	0.00	10	51.80	51.90	-10	10,391	-0.10%
2018/10/05	1	51.30	7.4	51.38	51.20	-6.4	10,408	-0.06%
2018/10/04	2	52.00	0	0.00	51.70	2	10,304	0.02%
2018/10/03	2	52.20	2	52.20	52.20	0	10,291	0.00%
2018/09/28	2	52.50	4.4	52.41	52.50	-2.4	10,506	-0.02%
2018/09/27	0	0.00	5	53.00	52.80	-5	10,592	-0.05%
2018/09/26	10	52.88	1	53.00	53.00	9	10,649	0.08%
2018/09/25	0	0.00	3	53.20	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	1	52.40	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	11	52.19	52.20	-11	10,889	-0.10%
2018/09/13	21	50.62	0	0.00	50.50	21	11,666	0.18%
2018/09/11	6	50.43	0	0.00	50.50	6	12,101	0.05%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/05	5	51.80	0	0.00	51.80	5	12,909	0.04%
2018/09/04	0.4	52.20	0	0.00	52.20	0.4	13,047	0.00%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/29	2	52.30	0	0.00	52.60	2	13,436	0.01%
2018/08/28	1	52.90	0	0.00	52.70	1	13,479	0.01%
2018/08/27	2	53.00	0	0.00	52.80	2	13,544	0.01%
2018/08/24	0	0.00	4	52.55	52.80	-4	13,597	-0.03%
2018/08/22	0.3	51.90	0	0.00	52.10	0.3	14,303	0.00%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/14	3	52.07	0	0.00	52.20	3	14,272	0.02%
2018/08/13	0	0.00	0.3	52.00	52.00	-0.3	14,288	0.00%
2018/08/09	1	53.00	0	0.00	52.70	1	14,473	0.01%
2018/08/08	5	53.00	0	0.00	53.00	5	14,644	0.03%
2018/08/06	0	0.00	8.9	52.89	53.00	-8.9	14,992	-0.06%
2018/07/26	10	51.76	0.2	52.10	52.10	9.8	15,861	0.06%
2018/07/25	0	0.00	0.5	52.10	52.10	-0.5	15,854	0.00%
2018/07/24	0	0.00	1.1	52.10	52.10	-1.1	15,828	-0.01%
2018/07/23	6	52.43	0	0.00	52.30	6	15,984	0.04%
2018/07/18	0	0.00	1	52.40	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/16	0	0.00	2.1	52.19	52.00	-2.1	16,561	-0.01%
2018/07/13	5.2	51.82	0	0.00	52.20	5.2	16,748	0.03%
2018/07/12	0	0.00	3	52.00	52.10	-3	16,800	-0.02%
2018/07/09	0	0.00	1	51.50	51.70	-1	16,654	-0.01%
2018/07/06	2	50.80	0	0.00	51.00	2	16,592	0.01%
2018/07/05	2	51.20	0	0.00	51.40	2	16,507	0.01%
2018/07/03	6	52.72	0	0.00	52.10	6	16,535	0.04%
2018/07/02	0	0.00	1	53.50	53.20	-1	16,295	-0.01%
2018/06/29	0	0.00	1	54.00	53.80	-1	16,159	-0.01%
2018/06/27	1	53.00	1	53.00	52.80	0	15,878	0.00%
2018/06/26	1	53.00	9	53.28	53.00	-8	15,760	-0.05%
2018/06/25	16	55.73	7	55.94	55.60	9	15,534	0.06%
2018/06/22	3.6	55.90	13	55.90	56.00	-9.4	15,240	-0.06%
2018/06/21	1	56.10	12.2	55.96	55.90	-11.2	15,020	-0.07%
2018/06/20	0	0.00	4.5	55.48	55.50	-4.5	14,998	-0.03%
2018/06/19	0	0.00	9	55.04	55.00	-9	14,863	-0.06%
2018/06/15	1	54.40	3	54.40	55.30	-2	14,466	-0.01%
2018/06/14	0	0.00	7	55.50	54.50	-7	14,169	-0.05%
2018/06/13	0	0.00	1	55.90	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	1	55.30	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	2	55.30	55.40	-2	13,851	-0.01%
2018/06/08	0	0.00	3	55.17	55.00	-3	13,857	-0.02%
2018/06/07	0	0.00	12.3	55.01	55.00	-12.3	13,947	-0.09%
2018/06/06	0	0.00	0.3	54.50	54.90	-0.3	14,092	0.00%
2018/06/04	0	0.00	2.2	53.80	54.00	-2.2	14,053	-0.02%
2018/06/01	2	53.20	2	53.30	53.50	0	14,024	0.00%
2018/05/30	1	53.00	1	53.30	52.90	0	13,666	0.00%
2018/05/29	1	54.20	2	54.10	54.10	-1	13,502	-0.01%
2018/05/28	0	0.00	10	54.00	54.10	-10	13,620	-0.07%
2018/05/25	2	54.10	0	53.90	53.90	2	13,719	0.01%
2018/05/24	2	54.20	0	0.00	54.20	2	13,715	0.01%
2018/05/23	0	0.00	2	54.30	54.00	-2	13,761	-0.01%
2018/05/22	0	0.00	1	55.00	54.70	-1	13,826	-0.01%
2018/05/21	0	0.00	2	54.85	55.00	-2	14,054	-0.01%
2018/05/18	2	54.60	0	0.00	54.40	2	14,155	0.01%
2018/05/17	0	0.00	10	55.15	54.90	-10	14,267	-0.07%
2018/05/16	2	54.90	13.8	54.84	54.90	-11.8	14,261	-0.08%
2018/05/15	0	0.00	3	54.57	54.00	-3	14,402	-0.02%
2018/05/14	0	0.00	4	54.90	55.00	-4	14,737	-0.03%
2018/05/11	2	54.65	9	54.30	54.60	-7	14,736	-0.05%
2018/05/10	1	53.59	0	0.00	53.30	1	14,429	0.01%
2018/05/08	0.2	53.30	0	0.00	53.50	0.2	14,373	0.00%
2018/05/07	0	0.00	0.2	52.80	53.00	-0.2	14,283	0.00%
2018/05/02	4	53.40	0	0.00	53.50	4	14,600	0.03%
2018/04/30	0	0.00	1	53.70	53.50	-1	14,691	-0.01%
2018/04/27	4	53.35	1	53.30	53.50	3	14,774	0.02%
2018/04/26	0	0.00	5	52.60	52.80	-5	14,749	-0.03%
2018/04/25	5	51.98	1	52.00	52.20	4	14,567	0.03%
2018/04/24	0.1	52.40	0	0.00	52.50	0.1	14,412	0.00%
2018/04/20	2	52.60	0	0.00	52.50	2	14,625	0.01%
2018/04/18	0	0.00	0.4	52.00	52.00	-0.4	14,751	0.00%
2018/04/17	3	52.10	1	51.80	51.60	2	14,773	0.01%
2018/04/16	0	0.00	5	52.80	52.50	-5	15,033	-0.03%
2018/04/12	2	53.30	7	53.23	53.30	-5	15,314	-0.03%
2018/04/11	1	53.50	0	0.00	53.30	1	15,513	0.01%
2018/04/10	0	0.00	1	53.50	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	1	52.60	53.00	-1	15,704	-0.01%
2018/04/03	2	51.90	2	51.90	52.00	0	15,783	0.00%
2018/03/29	5	52.20	0	0.00	51.80	5	16,036	0.03%
2018/03/28	0	0.00	1	52.70	52.50	-1	15,956	-0.01%
2018/03/27	1	53.10	0	0.00	53.30	1	16,044	0.01%
2018/03/23	5	52.38	0	0.00	52.20	5	16,204	0.03%
2018/03/22	2	53.45	0	0.00	53.40	2	16,228	0.01%
2018/03/20	0	0.00	0.3	53.20	53.20	-0.3	16,284	0.00%
2018/03/16	1	53.30	3	53.20	53.40	-2	16,593	-0.01%
2018/03/15	0	0.00	2	53.90	53.40	-2	16,519	-0.01%
2018/03/14	1	53.50	0	0.00	53.90	1	16,604	0.01%
2018/03/13	4	54.05	0	0.00	53.90	4	16,660	0.02%
2018/03/12	0	0.00	17	54.53	54.50	-17	16,673	-0.10%
2018/03/09	3	52.17	0	0.00	52.00	3	16,714	0.02%
2018/03/07	2	52.75	0	0.00	52.50	2	17,930	0.01%
2018/03/06	3	52.97	0	0.00	52.80	3	18,836	0.02%
2018/03/05	1	53.40	0	0.00	52.60	1	19,210	0.01%
2018/02/27	0	0.00	7	54.63	54.50	-7	19,397	-0.04%
2018/02/26	2.5	54.69	6	54.68	54.30	-3.5	19,415	-0.02%
2018/02/23	2	54.50	0	0.00	54.70	2	19,762	0.01%
2018/02/21	1	54.10	1.3	53.98	54.00	-0.3	21,958	0.00%
2018/02/12	12	53.37	3.3	53.27	53.00	8.7	22,058	0.04%
2018/02/09	18.6	52.70	0	0.00	52.80	18.6	21,999	0.08%
2018/02/08	8	53.26	2	53.30	53.30	6	21,798	0.03%
2018/02/07	1	52.70	9	52.48	52.70	-8	21,929	-0.04%
2018/02/06	3	51.80	0	0.00	50.80	3	21,788	0.01%
2018/02/05	0	0.00	2	53.90	54.10	-2	21,376	-0.01%
2018/02/01	0	0.00	2	55.20	54.80	-2	21,287	-0.01%
2018/01/30	0	0.00	1	54.90	54.40	-1	21,082	0.00%
2018/01/26	2.2	54.70	0	0.00	54.70	2.2	20,866	0.01%
2018/01/25	0	0.00	1	56.00	55.60	-1	20,658	0.00%
2018/01/24	0	0.00	2	55.20	55.70	-2	20,570	-0.01%
2018/01/23	1	56.30	5	55.52	56.00	-4	20,526	-0.02%
2018/01/22	1	55.60	2	55.60	55.60	-1	20,628	0.00%
2018/01/19	0	0.00	14	56.02	56.00	-14	20,908	-0.07%
2018/01/18	0	0.00	23	55.93	55.90	-23	20,836	-0.11%
2018/01/17	10	56.00	12	55.95	56.30	-2	20,787	-0.01%
2018/01/16	14	56.65	7	56.31	56.60	7	20,659	0.03%
2018/01/15	15	56.30	3.7	56.39	56.50	11.3	20,518	0.05%
2018/01/12	12	55.44	0	0.00	55.60	12	20,278	0.06%
2018/01/11	0	0.00	2	55.20	55.40	-2	20,202	-0.01%
2018/01/10	0.4	55.40	35.2	56.01	55.60	-34.8	20,285	-0.17%
2018/01/09	0	0.00	7	55.40	55.80	-7	20,010	-0.03%
2018/01/08	3	55.67	3	55.70	55.70	0	20,036	0.00%
2018/01/05	0	0.00	7	55.54	55.70	-7	19,793	-0.04%
2018/01/04	1	54.80	0.7	55.10	55.40	0.3	19,585	0.00%
2018/01/03	8	54.78	6	55.18	55.20	2	19,635	0.01%
2018/01/02	3	54.17	9.3	53.81	54.20	-6.3	19,235	-0.03%