國泰金 (2882)-康和-台中券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
48.55
漲跌
▼0.70
漲幅
-1.42%
成交量
19,371張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間: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－康和-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10.3	48.49	0	0.00	48.55	10.3	22,428	0.05%
2024/04/24	0	0.00	5.2	49.28	49.25	-5.2	22,385	-0.02%
2024/04/23	0	48.65	18.5	48.72	48.75	-18.5	22,603	-0.08%
2024/04/22	0.1	48.30	61.3	48.10	48.40	-61.2	22,828	-0.27%
2024/04/19	3.1	47.75	2	47.70	47.45	1.1	22,753	0.00%
2024/04/18	0.1	47.65	0.3	47.99	48.45	-0.3	22,431	0.00%
2024/04/17	2.1	47.85	4	47.80	47.90	-1.9	22,340	-0.01%
2024/04/16	4.4	47.83	1.1	47.91	47.85	3.3	22,176	0.01%
2024/04/15	3.1	48.60	1.6	48.99	48.95	1.5	21,808	0.01%
2024/04/12	14.3	49.20	0.4	49.05	49.05	13.9	21,657	0.06%
2024/04/11	37.2	49.58	7	49.87	49.70	30.2	21,353	0.14%
2024/04/10	5	49.03	2.2	48.97	48.75	2.8	20,845	0.01%
2024/04/09	2	49.43	7	49.37	49.45	-5	20,642	-0.02%
2024/04/08	0	0.00	1	48.15	48.35	-1	20,144	0.00%
2024/04/03	1.2	48.19	0	0.00	48.05	1.2	20,142	0.01%
2024/04/02	3	48.83	1	48.95	48.95	2	20,059	0.01%
2024/04/01	6.2	48.98	23	49.01	48.95	-16.8	20,092	-0.08%
2024/03/29	0	0.00	6	48.55	48.65	-6	19,929	-0.03%
2024/03/28	7	48.11	0	48.25	48.25	7	19,806	0.04%
2024/03/27	0.5	48.20	0	0.00	48.20	0.5	19,792	0.00%
2024/03/26	7	48.05	20	48.20	48.35	-13	19,800	-0.07%
2024/03/25	5	47.85	0.1	48.05	48.10	5	19,822	0.02%
2024/03/22	1	48.50	10.1	48.57	48.55	-9	19,755	-0.05%
2024/03/21	5.4	48.45	6.1	48.38	48.55	-0.7	19,329	0.00%
2024/03/20	0.2	47.65	3	47.65	47.50	-2.8	19,083	-0.01%
2024/03/19	8	47.71	12.1	47.81	47.75	-4.1	19,384	-0.02%
2024/03/18	1.1	47.50	0	0.00	47.55	1.1	19,301	0.01%
2024/03/15	56.1	47.87	13	48.03	47.65	43.1	19,158	0.22%
2024/03/14	58.3	48.22	75.1	48.07	48.30	-16.9	18,269	-0.09%
2024/03/13	3	46.70	5.1	46.67	46.80	-2.1	17,370	-0.01%
2024/03/12	2	46.42	13.2	46.19	46.50	-11.2	17,141	-0.07%
2024/03/11	9.2	46.08	35.9	46.21	46.05	-26.7	16,726	-0.16%
2024/03/08	0	0.00	34.3	45.22	45.30	-34.3	16,215	-0.21%
2024/03/07	13	44.84	52.1	44.65	44.85	-39.1	15,741	-0.25%
2024/03/06	14	44.58	0	0.00	44.55	14	15,652	0.09%
2024/03/05	0	0.00	1	44.80	44.65	-1	15,917	-0.01%
2024/03/04	1	44.75	2	44.75	44.65	-1	15,905	-0.01%
2024/03/01	12.2	44.67	5	44.80	44.65	7.2	15,930	0.05%
2024/02/29	4	45.05	0	0.00	45.05	4	15,994	0.03%
2024/02/27	0.1	44.55	0	0.00	44.30	0.1	15,657	0.00%
2024/02/26	12.1	44.30	3	44.42	44.30	9.1	15,576	0.06%
2024/02/23	28	44.69	5	44.51	44.45	23	15,466	0.15%
2024/02/22	0.2	44.80	0	0.00	44.90	0.2	15,679	0.00%
2024/02/21	3.2	44.79	6	44.80	44.75	-2.8	15,691	-0.02%
2024/02/20	8	45.01	8.4	45.05	45.10	-0.4	15,713	0.00%
2024/02/19	6	45.00	5	44.90	45.00	1	15,792	0.01%
2024/02/16	2.1	44.45	10	44.30	44.55	-7.9	15,816	-0.05%
2024/02/15	1.1	44.10	0	0.00	44.05	1.1	15,933	0.01%
2024/02/05	7	43.90	3	44.00	43.90	4	15,847	0.03%
2024/02/02	0	0.00	1	44.10	44.10	-1	15,646	-0.01%
2024/02/01	1.2	44.44	0	0.00	44.45	1.2	15,568	0.01%
2024/01/30	4.2	43.96	5	44.04	43.90	-0.8	15,388	-0.01%
2024/01/29	1	44.30	1	44.35	44.40	0	15,324	0.00%
2024/01/26	0	0.00	10	44.34	44.50	-10	15,340	-0.07%
2024/01/25	3	44.35	1.1	44.30	44.35	1.9	15,366	0.01%
2024/01/24	8.1	44.22	4.1	44.20	44.20	4	15,325	0.03%
2024/01/23	1.2	44.20	10	44.00	44.20	-8.8	15,272	-0.06%
2024/01/22	3.1	43.95	17.1	43.89	43.85	-14	15,315	-0.09%
2024/01/19	32	43.50	2.4	43.48	43.80	29.6	15,261	0.19%
2024/01/18	2	43.25	1	43.25	43.30	1	15,132	0.01%
2024/01/17	13.2	43.52	5	43.70	43.30	8.2	14,958	0.05%
2024/01/16	16.1	43.97	0	0.00	44.00	16.1	14,499	0.11%
2024/01/15	0.1	44.75	0	0.00	44.45	0.1	14,262	0.00%
2024/01/12	10.1	44.55	0	0.00	44.50	10.1	14,417	0.07%
2024/01/11	6	44.58	1	44.45	44.60	5	14,442	0.03%
2024/01/09	2	44.78	1	44.95	44.75	1	14,551	0.01%
2024/01/08	0	0.00	43.1	45.23	45.10	-43.1	14,471	-0.30%
2024/01/05	1	44.80	0	0.00	44.85	1	14,492	0.01%
2024/01/04	1.2	44.86	0	0.00	44.70	1.2	14,633	0.01%
2024/01/03	3.1	44.85	0	0.00	44.95	3.1	14,958	0.02%
2024/01/02	4.1	45.33	0	0.00	45.50	4.1	14,818	0.03%
2023/12/29	30	45.70	3	45.65	45.75	27	14,897	0.18%
2023/12/27	7	45.50	5	45.50	45.45	2	15,076	0.01%
2023/12/26	3.2	45.25	5	45.09	45.20	-1.8	15,031	-0.01%
2023/12/25	1	44.80	5.1	44.80	44.85	-4.1	15,071	-0.03%
2023/12/22	0.2	44.78	0	0.00	44.65	0.2	15,129	0.00%
2023/12/21	2.1	44.71	10	44.70	44.70	-7.9	15,143	-0.05%
2023/12/20	1	44.90	0	0.00	44.85	1	15,167	0.01%
2023/12/19	35	44.93	6	44.90	44.90	29	15,132	0.19%
2023/12/18	8	45.41	15.9	45.50	45.50	-7.9	15,242	-0.05%
2023/12/15	9	45.78	13	45.80	45.85	-4	15,385	-0.03%
2023/12/14	2.1	45.75	11.3	45.84	45.90	-9.2	15,090	-0.06%
2023/12/13	10.3	44.81	12	44.78	44.70	-1.8	14,626	-0.01%
2023/12/12	3.1	44.73	1	44.75	44.75	2.1	14,668	0.01%
2023/12/11	4	44.83	1	44.85	44.85	3	14,610	0.02%
2023/12/08	17.1	44.93	2	44.85	44.85	15.1	14,513	0.10%
2023/12/07	8.2	44.97	0	0.00	45.00	8.2	14,380	0.06%
2023/12/06	0.1	45.60	2	45.45	45.45	-1.9	14,160	-0.01%
2023/12/05	3.4	45.57	0	0.00	45.55	3.4	14,051	0.02%
2023/12/04	0	46.05	0	0.00	46.25	0	13,799	0.00%
2023/12/01	1.1	46.00	2	46.05	46.05	-0.9	13,838	-0.01%
2023/11/30	3	45.88	1	46.05	46.50	2	13,738	0.01%
2023/11/29	0.3	45.95	0	0.00	45.75	0.3	13,300	0.00%
2023/11/28	4.1	45.82	0	0.00	46.00	4.1	13,420	0.03%
2023/11/27	8.1	46.11	6	45.94	45.75	2.1	13,497	0.02%
2023/11/24	5	46.17	1	46.35	46.30	4	13,412	0.03%
2023/11/22	1	46.15	4	46.15	46.30	-3	13,527	-0.02%
2023/11/21	1.3	46.12	6.1	46.33	46.15	-4.8	13,506	-0.04%
2023/11/20	2	45.68	1	45.70	45.70	1	13,372	0.01%
2023/11/16	0	0.00	0.1	45.70	45.65	-0.1	13,339	0.00%
2023/11/14	1	45.45	0	0.00	45.45	1	12,979	0.01%
2023/11/13	0.1	45.20	0	0.00	45.25	0.1	12,936	0.00%
2023/11/09	5	45.02	0	0.00	45.15	5	13,107	0.04%
2023/11/06	0	0.00	0.1	45.45	45.35	-0.1	13,650	0.00%
2023/11/03	4	45.00	0.6	45.05	45.35	3.4	13,730	0.02%
2023/11/02	2	44.75	2.8	44.89	44.85	-0.8	13,962	-0.01%
2023/11/01	4.1	44.27	6	44.10	44.30	-1.9	13,947	-0.01%
2023/10/30	0	0.00	3	44.27	43.95	-3	14,634	-0.02%
2023/10/27	0.2	44.06	6	44.10	44.20	-5.8	15,080	-0.04%
2023/10/26	0.2	44.01	0.1	44.00	43.85	0.1	15,462	0.00%
2023/10/25	6.1	44.25	0	0.00	44.15	6.1	15,491	0.04%
2023/10/23	0.4	44.42	0	0.00	44.10	0.4	16,353	0.00%
2023/10/20	0	0.00	1	44.45	44.70	-1	16,283	-0.01%
2023/10/19	2	45.20	5	45.08	45.10	-3	16,017	-0.02%
2023/10/18	1	45.40	1	45.30	45.60	0	15,992	0.00%
2023/10/13	1.1	45.63	0	0.00	45.30	1.1	16,348	0.01%
2023/10/12	4	45.91	13	46.03	46.15	-9	16,565	-0.05%
2023/10/11	0.2	45.61	2	45.80	45.95	-1.8	16,466	-0.01%
2023/10/05	1.1	43.58	0	0.00	44.05	1.1	16,381	0.01%
2023/10/04	3	43.62	5	43.66	43.55	-2	16,486	-0.01%
2023/10/03	4	44.10	0	0.00	44.00	4	16,314	0.02%
2023/09/28	2	44.70	10	44.85	44.55	-8	16,601	-0.05%
2023/09/26	1	44.70	0	0.00	44.45	1	16,547	0.01%
2023/09/25	0.1	44.85	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	2	44.75	0	0.00	44.70	2	16,512	0.01%
2023/09/21	22.2	44.86	0	0.00	44.90	22.2	16,526	0.13%
2023/09/20	2	45.80	0	0.00	45.70	2	16,348	0.01%
2023/09/19	0	0.00	5	46.40	46.35	-5	16,310	-0.03%
2023/09/15	0	0.00	5	46.75	46.65	-5	16,421	-0.03%
2023/09/14	5	46.75	0	0.00	46.90	5	16,289	0.03%
2023/09/13	15	46.58	0	0.00	46.75	15	16,345	0.09%
2023/09/11	0.1	46.40	0	0.00	46.55	0.1	16,620	0.00%
2023/09/08	10	46.10	0	0.00	46.30	10	16,744	0.06%
2023/09/06	2	45.80	0	0.00	45.80	2	17,246	0.01%
2023/09/05	21	46.65	2	46.38	46.45	19	17,354	0.11%
2023/09/04	20	46.40	0	0.00	46.65	20	17,791	0.11%
2023/09/01	1.1	46.31	53.2	46.60	46.60	-52.1	18,058	-0.29%
2023/08/31	12.1	45.68	0	0.00	45.60	12.1	17,967	0.07%
2023/08/30	0	0.00	3	46.07	46.10	-3	18,138	-0.02%
2023/08/29	0	0.00	10.6	45.89	46.05	-10.6	18,240	-0.06%
2023/08/25	1	44.60	0	0.00	44.50	1	19,481	0.01%
2023/08/24	8.2	44.45	0	0.00	44.65	8.2	19,716	0.04%
2023/08/23	12	44.69	10	44.65	44.70	2	20,015	0.01%
2023/08/22	7	44.85	0	0.00	45.00	7	20,119	0.03%
2023/08/21	0.3	45.40	0	0.00	45.40	0.3	20,286	0.00%
2023/08/18	0	45.15	0	0.00	45.20	0	20,446	0.00%
2023/08/17	5.1	44.86	2	45.25	45.30	3.1	20,594	0.01%
2023/08/16	11.3	44.96	11	45.25	45.10	0.3	20,645	0.00%
2023/08/15	8	45.43	6	45.40	45.40	2	21,046	0.01%
2023/08/14	15	45.10	10	45.05	45.40	5	21,344	0.02%
2023/08/11	1	46.45	0	0.00	46.45	1	21,395	0.00%
2023/08/10	0	0.00	2.7	46.59	46.60	-2.7	21,437	-0.01%
2023/08/09	13	46.57	0	0.00	46.45	13	21,514	0.06%
2023/08/08	8	46.75	6.1	47.04	47.05	1.9	21,727	0.01%
2023/08/07	4	46.50	1	46.55	46.45	3	21,777	0.01%
2023/08/04	2	46.48	2	46.70	46.30	0	21,795	0.00%
2023/08/02	79	46.45	11	46.35	46.20	68	21,721	0.31%
2023/08/01	40.1	46.66	28.6	46.96	47.25	11.5	21,359	0.05%
2023/07/31	5	46.11	0	0.00	45.75	5	20,808	0.02%
2023/07/28	11	45.65	0	0.00	45.75	11	20,486	0.05%
2023/07/27	0	0.00	4	45.95	46.00	-4	20,452	-0.02%
2023/07/26	81.1	45.14	63	45.30	45.35	18.1	20,136	0.09%
2023/07/25	10	44.48	0	0.00	44.55	10	19,903	0.05%
2023/07/24	1.1	44.20	0	0.00	44.20	1.1	19,925	0.01%
2023/07/21	3.1	44.51	0	0.00	44.40	3.1	20,007	0.02%
2023/07/20	5	44.71	7.5	44.67	44.75	-2.5	20,025	-0.01%
2023/07/19	20	44.76	0	0.00	44.50	20	19,914	0.10%
2023/07/18	2	45.18	12	45.00	45.05	-10	19,807	-0.05%
2023/07/17	1	44.90	25.1	45.00	45.00	-24.1	19,538	-0.12%
2023/07/14	0	0.00	7	43.91	44.10	-7	19,244	-0.04%
2023/07/13	7.3	43.82	1	44.05	43.60	6.3	19,219	0.03%
2023/07/12	1	43.70	0.2	43.78	44.00	0.8	19,104	0.00%
2023/07/11	1	43.60	6	43.63	43.60	-5	19,068	-0.03%
2023/07/10	2	42.85	1	42.60	42.65	1	19,014	0.01%
2023/07/07	3.1	42.21	0	0.00	42.25	3.1	18,995	0.02%
2023/07/06	47.9	42.62	0	0.00	42.50	47.9	18,948	0.25%
2023/07/05	12	43.28	0	0.00	43.20	12	18,679	0.06%
2023/07/03	0	0.00	1.1	43.28	43.30	-1.1	18,884	-0.01%
2023/06/30	8.1	43.33	0	0.00	43.15	8.1	19,065	0.04%
2023/06/29	2	43.40	0	0.00	43.40	2	19,023	0.01%
2023/06/28	0	0.00	1	43.55	43.65	-1	18,959	-0.01%
2023/06/27	50	44.00	4	44.00	44.15	46	18,865	0.24%
2023/06/26	6	44.00	1.5	44.10	44.05	4.5	18,810	0.02%
2023/06/21	1	44.40	0	0.00	44.40	1	18,796	0.01%
2023/06/20	1	43.90	14	44.12	44.35	-13	18,939	-0.07%
2023/06/19	1.1	43.72	0	0.00	43.90	1.1	19,245	0.01%
2023/06/16	8	44.08	3.2	44.13	43.90	4.8	19,296	0.02%
2023/06/15	4	44.30	1	44.30	44.35	3	19,510	0.02%
2023/06/14	0	0.00	0.3	44.48	44.60	-0.3	19,815	0.00%
2023/06/13	7	44.05	0	0.00	44.10	7	20,165	0.03%
2023/06/12	4	44.35	5	44.40	44.05	-1	20,040	0.00%
2023/06/09	8.2	44.49	0	0.00	44.60	8.2	20,220	0.04%
2023/06/08	12	44.61	0	0.00	44.60	12	20,265	0.06%
2023/06/07	2	45.40	9	45.40	45.40	-7	20,307	-0.03%
2023/06/06	0	0.00	0.1	45.05	45.25	-0.1	20,210	0.00%
2023/06/05	3	45.32	26.7	45.42	45.25	-23.7	20,213	-0.12%
2023/06/02	0	0.00	3	44.25	44.45	-3	19,891	-0.02%
2023/06/01	4	44.03	0.1	44.15	44.00	3.9	19,911	0.02%
2023/05/31	1	44.30	0	0.00	44.30	1	19,733	0.01%
2023/05/30	15	44.69	0.1	44.80	44.50	14.9	18,585	0.08%
2023/05/29	12	45.28	3	45.37	44.75	9	18,760	0.05%
2023/05/26	1	43.90	0	0.00	43.90	1	18,509	0.01%
2023/05/25	17	44.13	5	44.25	44.05	12	18,466	0.06%
2023/05/24	12	44.49	0	0.00	44.80	12	18,428	0.07%
2023/05/23	0	0.00	12	45.21	44.80	-12	18,451	-0.07%
2023/05/22	21	45.20	0.9	45.00	45.15	20.1	18,615	0.11%
2023/05/19	1.1	44.95	14.1	44.99	45.15	-13	18,867	-0.07%
2023/05/18	0	0.00	74.3	44.08	44.40	-74.3	18,393	-0.40%
2023/05/17	0	0.00	3	43.62	43.95	-3	18,294	-0.02%
2023/05/16	0	0.00	5.1	43.47	43.60	-5.1	18,227	-0.03%
2023/05/15	0	0.00	13	43.36	43.35	-13	18,107	-0.07%
2023/05/12	8.2	43.01	8	42.73	42.65	0.2	18,034	0.00%
2023/05/11	0	0.00	12.1	43.59	43.70	-12.1	17,729	-0.07%
2023/05/10	8	42.88	0	0.00	43.05	8	17,471	0.05%
2023/05/09	0	0.00	13	43.17	43.50	-13	17,476	-0.07%
2023/05/08	0.1	42.95	3	42.87	43.05	-2.9	17,565	-0.02%
2023/05/05	0	0.00	3	42.43	42.65	-3	17,742	-0.02%
2023/05/04	3	42.22	2.2	42.43	42.50	0.8	18,392	0.00%
2023/05/03	0	0.00	2	42.40	42.40	-2	18,694	-0.01%
2023/05/02	5	42.13	2	42.50	42.50	3	19,081	0.02%
2023/04/28	36	42.28	12.5	42.39	42.45	23.5	19,559	0.12%
2023/04/26	41	42.22	0	0.00	42.35	41	19,928	0.21%
2023/04/25	20	42.61	0	0.00	42.60	20	20,081	0.10%
2023/04/24	5	42.50	1	42.60	42.65	4	20,163	0.02%
2023/04/21	7.1	42.58	2	42.58	42.70	5.1	20,326	0.03%
2023/04/20	0	0.00	1	42.90	42.95	-1	20,474	0.00%
2023/04/19	2	42.90	0	0.00	42.75	2	21,138	0.01%
2023/04/18	4	43.05	0	0.00	43.10	4	21,287	0.02%
2023/04/17	5	43.05	2.1	43.10	43.20	2.9	21,528	0.01%
2023/04/14	5	42.70	1	43.00	43.15	4	21,676	0.02%
2023/04/13	12	42.65	1	42.75	42.60	11	21,991	0.05%
2023/04/12	2	42.93	0	0.00	42.95	2	23,366	0.01%
2023/04/11	0	0.00	2	42.45	42.65	-2	23,436	-0.01%
2023/04/10	0	0.00	0.1	42.50	42.55	-0.1	23,472	0.00%
2023/04/06	0	0.00	3	41.97	42.00	-3	23,302	-0.01%
2023/03/30	8.1	41.56	0	0.00	41.60	8.1	23,594	0.03%
2023/03/29	0	0.00	30	41.70	41.85	-30	23,677	-0.13%
2023/03/28	0	0.00	24	41.58	41.55	-24	23,992	-0.10%
2023/03/27	0	0.00	10	41.25	41.35	-10	24,166	-0.04%
2023/03/24	0	0.00	2	41.25	41.30	-2	24,527	-0.01%
2023/03/22	2	41.20	1	41.25	41.35	1	24,551	0.00%
2023/03/21	2	40.90	12	40.47	40.75	-10	24,426	-0.04%
2023/03/20	31.4	40.23	3	40.48	40.20	28.4	24,598	0.12%
2023/03/17	2	41.08	37	41.00	41.00	-35	24,387	-0.14%
2023/03/16	48	40.71	2	40.60	40.50	46	24,373	0.19%
2023/03/15	5	41.58	12	41.73	41.50	-7	24,276	-0.03%
2023/03/14	10	41.63	10	41.70	41.55	0	24,661	0.00%
2023/03/13	1.1	42.02	89	42.27	42.30	-88	24,935	-0.35%
2023/03/10	10.2	42.84	0	0.00	42.70	10.2	25,078	0.04%
2023/03/09	5.3	43.65	0	0.00	43.65	5.3	25,129	0.02%
2023/03/08	5.2	43.46	0.2	43.75	43.75	5	25,940	0.02%
2023/03/07	1.1	43.61	3	43.57	43.75	-1.9	26,525	-0.01%
2023/03/06	0	43.60	8	43.49	43.60	-8	26,702	-0.03%
2023/03/03	3.3	42.93	0	0.00	42.90	3.3	26,792	0.01%
2023/03/02	3	42.82	1	43.05	43.00	2	26,977	0.01%
2023/03/01	5.1	42.83	0	0.00	42.75	5.1	27,137	0.02%
2023/02/24	7	43.40	2	43.50	43.45	5	26,962	0.02%
2023/02/23	1	43.35	0.7	43.42	43.30	0.3	26,909	0.00%
2023/02/22	0.2	43.40	2	43.30	43.35	-1.8	26,842	-0.01%
2023/02/21	5	43.60	10	43.90	43.85	-5	26,799	-0.02%
2023/02/20	0	0.00	20.5	44.39	44.45	-20.5	26,879	-0.08%
2023/02/17	11	43.71	18	43.84	44.00	-7	26,840	-0.03%
2023/02/16	10	43.00	0	0.00	43.05	10	26,950	0.04%
2023/02/15	4.1	43.08	0	0.00	42.95	4.1	27,722	0.01%
2023/02/14	0.1	43.05	17	43.39	43.60	-17	27,665	-0.06%
2023/02/13	11	42.89	0	0.00	42.90	11	27,674	0.04%
2023/02/10	5	42.50	0	0.00	42.65	5	27,777	0.02%
2023/02/09	5	42.59	3	42.75	42.60	2	27,815	0.01%
2023/02/08	18	42.84	0.3	42.90	42.85	17.7	27,871	0.06%
2023/02/07	5	42.85	6	42.93	42.80	-1	27,990	0.00%
2023/02/06	9.1	42.76	0	0.00	42.65	9.1	28,020	0.03%
2023/02/03	28	43.57	0	0.00	43.30	28	27,859	0.10%
2023/02/02	2	43.95	14.5	43.86	44.05	-12.5	27,739	-0.05%
2023/02/01	8.1	42.89	44.1	42.85	43.00	-36	27,346	-0.13%
2023/01/31	0	0.00	25	42.70	42.55	-25	27,273	-0.09%
2023/01/30	10	42.65	14.5	42.73	42.70	-4.5	27,171	-0.02%
2023/01/17	0	0.00	7	41.90	42.00	-7	26,752	-0.03%
2023/01/16	0	0.00	21	41.89	41.75	-21	26,590	-0.08%
2023/01/13	0	0.00	2	41.98	41.80	-2	27,003	-0.01%
2023/01/12	0.1	41.70	11	41.70	41.70	-10.9	27,100	-0.04%
2023/01/11	0.3	41.54	2.1	41.51	41.40	-1.8	27,226	-0.01%
2023/01/10	0.4	41.55	10	41.71	41.70	-9.6	27,398	-0.04%
2023/01/09	23	41.84	55	41.82	42.00	-32	27,590	-0.12%
2023/01/06	2	40.55	5	40.62	40.75	-3	27,378	-0.01%
2023/01/05	0	0.00	10.9	40.19	40.25	-10.9	28,347	-0.04%
2023/01/04	12	40.00	4.1	39.98	39.95	7.9	28,290	0.03%
2023/01/03	73.2	39.95	8	40.00	39.95	65.2	28,532	0.23%
2022/12/30	33.1	40.07	55.6	39.96	40.00	-22.5	28,201	-0.08%
2022/12/29	2	40.45	4	40.31	40.10	-2	26,812	-0.01%
2022/12/26	0	0.00	14	41.13	41.00	-14	27,657	-0.05%
2022/12/23	5	41.15	30	41.18	41.15	-25	28,154	-0.09%
2022/12/22	1	40.05	6.2	40.29	40.40	-5.2	28,137	-0.02%
2022/12/21	23	39.95	0	40.10	40.00	23	28,540	0.08%
2022/12/20	13	40.04	31.1	40.15	40.15	-18.1	28,645	-0.06%
2022/12/19	0.8	40.40	0	0.00	40.15	0.8	28,562	0.00%
2022/12/16	10.5	40.26	0	40.50	40.20	10.5	28,483	0.04%
2022/12/15	9	40.53	0	0.00	40.60	9	28,536	0.03%
2022/12/14	38.1	40.93	0	0.00	40.90	38.1	28,476	0.13%
2022/12/13	4	40.80	0	0.00	40.95	4	28,389	0.01%
2022/12/12	53.1	40.38	0	0.00	41.00	53.1	28,282	0.19%
2022/12/09	2	40.90	1	41.10	41.10	1	28,268	0.00%
2022/12/08	31.1	40.89	0	0.00	40.75	31.1	28,141	0.11%
2022/12/07	14.1	41.42	1	41.75	41.40	13.1	28,225	0.05%
2022/12/06	13.4	41.74	45	42.23	41.40	-31.6	28,216	-0.11%
2022/12/05	106.1	43.04	13	43.04	42.85	93.1	27,965	0.33%	大買/
2022/12/02	1	43.75	1.1	44.10	44.00	-0.1	27,585	0.00%
2022/12/01	13	44.11	11.3	44.14	44.15	1.7	27,673	0.01%
2022/11/30	16.1	43.61	37	43.41	43.55	-20.9	27,240	-0.08%
2022/11/29	137	43.35	2.1	43.15	43.45	134.9	26,436	0.51%	大買/鉅額交易
2022/11/28	5.1	42.05	0	0.00	42.00	5.1	26,038	0.02%
2022/11/25	0.1	42.75	16	42.70	42.55	-15.9	26,098	-0.06%
2022/11/24	16.1	42.76	10	42.70	42.55	6.1	26,129	0.02%
2022/11/23	1.1	42.70	1	42.60	42.75	0.1	26,779	0.00%
2022/11/22	11	41.65	100	41.45	42.20	-89	26,833	-0.33%
2022/11/21	2	41.90	0	0.00	42.10	2	26,610	0.01%
2022/11/18	1.2	41.79	6	41.77	41.90	-4.8	26,485	-0.02%
2022/11/17	34	41.31	1	41.35	41.55	33	26,412	0.12%
2022/11/16	8	41.83	2	42.03	41.70	6	26,379	0.02%
2022/11/15	6	42.33	20.2	42.20	42.40	-14.2	26,222	-0.05%
2022/11/14	13	41.87	18	41.88	41.75	-5	25,892	-0.02%
2022/11/11	20	41.83	38.6	41.55	41.90	-18.6	25,414	-0.07%
2022/11/10	5.5	39.64	0	0.00	39.65	5.5	24,727	0.02%
2022/11/09	1	40.10	12.2	40.05	40.15	-11.2	24,595	-0.05%
2022/11/08	0	0.00	24	39.72	39.70	-24	24,398	-0.10%
2022/11/07	0	0.00	1	39.45	39.55	-1	24,294	0.00%
2022/11/04	0.1	39.00	6	38.90	38.95	-5.9	24,403	-0.02%
2022/11/03	15	38.43	0	0.00	38.85	15	24,406	0.06%
2022/11/02	0.2	38.35	0	0.00	38.50	0.2	24,309	0.00%
2022/11/01	2.2	38.18	1	38.05	38.10	1.2	24,291	0.00%
2022/10/31	11	38.03	0	0.00	37.80	11	24,394	0.05%
2022/10/28	2.2	38.29	1	38.05	38.25	1.2	24,292	0.00%
2022/10/27	4	38.65	0	0.00	38.50	4	24,119	0.02%
2022/10/26	1.6	38.60	18	38.00	38.50	-16.4	24,305	-0.07%
2022/10/25	15	37.50	4	37.34	37.50	11	24,108	0.05%
2022/10/24	8	37.12	2	37.23	37.00	6	24,068	0.02%
2022/10/21	20	36.78	0	0.00	36.55	20	24,012	0.08%
2022/10/20	5	37.44	1	37.75	37.85	4	23,418	0.02%
2022/10/19	1	38.20	1	38.30	38.30	0	23,093	0.00%
2022/10/18	1	38.25	4	37.98	38.15	-3	22,896	-0.01%
2022/10/17	12	37.13	5	37.02	37.65	7	22,912	0.03%
2022/10/14	72.1	38.03	3	37.85	37.65	69.1	22,757	0.30%
2022/10/13	55.1	37.79	13	37.54	37.45	42.1	22,489	0.19%
2022/10/12	11	39.45	2	39.73	39.55	9	21,438	0.04%
2022/10/11	4.8	39.65	21	39.56	39.60	-16.2	21,428	-0.08%
2022/10/07	1	40.50	0	0.00	40.50	1	21,263	0.00%
2022/10/06	0	0.00	6.5	40.98	40.80	-6.5	21,251	-0.03%
2022/10/05	7	40.86	11.5	40.68	40.75	-4.5	21,353	-0.02%
2022/10/04	2	39.18	37	39.24	39.55	-35	21,088	-0.17%
2022/10/03	19	39.17	0	0.00	39.00	19	20,804	0.09%
2022/09/30	14.2	39.52	76	39.79	39.95	-61.8	20,796	-0.30%
2022/09/29	5	39.91	0	0.00	40.15	5	20,805	0.02%
2022/09/28	29	39.99	0	0.00	39.80	29	20,810	0.14%
2022/09/27	29.3	41.04	0	0.00	40.95	29.3	20,639	0.14%
2022/09/26	3	41.38	2	41.55	41.50	1	21,366	0.00%
2022/09/23	1	41.90	1	41.90	42.10	0	21,834	0.00%
2022/09/22	30.2	41.44	2.1	41.48	41.65	28.1	22,219	0.13%
2022/09/21	1.2	42.77	3	42.80	42.55	-1.8	22,120	-0.01%
2022/09/20	0.1	43.15	10	43.05	43.05	-9.9	22,130	-0.04%
2022/09/19	3.5	42.76	0	0.00	42.75	3.5	22,164	0.02%
2022/09/16	0.1	42.85	1	42.95	42.80	-0.9	22,159	0.00%
2022/09/15	5	42.75	10	43.23	43.10	-5	22,064	-0.02%
2022/09/14	30.9	42.75	5	42.75	42.85	25.9	22,111	0.12%
2022/09/13	16	43.98	2.1	43.90	43.65	13.9	22,175	0.06%
2022/09/12	3	43.87	1	43.65	44.05	2	22,134	0.01%
2022/09/08	2.1	43.13	3	43.10	43.15	-0.9	22,224	0.00%
2022/09/07	37.1	43.29	0	0.00	43.15	37.1	22,064	0.17%
2022/09/06	1.8	44.44	10	44.20	44.25	-8.2	21,669	-0.04%
2022/09/05	7	44.08	1	44.10	44.05	6	21,726	0.03%
2022/09/02	14	44.10	0	0.00	44.05	14	21,799	0.06%
2022/09/01	16	44.36	1	44.35	44.55	15	21,565	0.07%
2022/08/30	94.1	44.66	0	44.95	44.45	94.1	21,176	0.44%
2022/08/29	9.5	45.42	0	0.00	45.60	9.5	20,453	0.05%
2022/08/26	3.1	46.66	0	0.00	46.75	3.1	20,276	0.02%
2022/08/23	11.4	46.42	0	0.00	46.35	11.4	21,202	0.05%
2022/08/22	8.4	47.10	1	46.90	46.85	7.4	21,431	0.03%
2022/08/19	0.1	47.40	0	0.00	47.50	0.1	21,698	0.00%
2022/08/18	0	0.00	1	47.25	47.25	-1	22,138	0.00%
2022/08/17	0	0.00	2	47.18	47.45	-2	22,675	-0.01%
2022/08/16	0	0.00	0	47.40	47.10	0	22,832	0.00%
2022/08/15	0	0.00	2	47.38	47.30	-2	22,986	-0.01%
2022/08/12	5	47.20	6	47.24	47.25	-1	23,091	0.00%
2022/08/11	2	46.78	8	47.05	47.20	-6	23,318	-0.03%
2022/08/10	0	0.00	1.1	46.18	46.40	-1.1	23,541	0.00%
2022/08/09	19	46.05	2	46.15	46.10	17	23,832	0.07%
2022/08/08	2	45.58	2	45.90	46.15	0	24,081	0.00%
2022/08/05	0	0.00	0.1	45.75	45.75	-0.1	24,454	0.00%
2022/08/04	1.1	45.00	0	0.00	44.85	1.1	24,900	0.00%
2022/08/03	1.1	44.62	0	0.00	44.95	1.1	25,328	0.00%
2022/08/02	3	44.60	0	0.00	44.85	3	25,763	0.01%
2022/08/01	1.1	45.36	0	0.00	45.45	1.1	25,797	0.00%
2022/07/29	12	45.76	0	0.00	45.50	12	25,923	0.05%
2022/07/28	0	0.00	5.7	45.50	45.80	-5.7	26,137	-0.02%
2022/07/27	5	45.15	50	45.15	45.25	-45	26,025	-0.17%
2022/07/26	0	0.00	10.3	45.41	45.60	-10.3	25,939	-0.04%
2022/07/25	5	44.75	66	45.41	45.55	-61	25,920	-0.24%
2022/07/22	30	45.00	0	0.00	45.00	30	26,096	0.11%
2022/07/21	2	45.00	0	0.00	45.05	2	25,997	0.01%
2022/07/20	5	44.90	2.1	45.10	44.90	2.9	25,840	0.01%
2022/07/19	0.1	45.10	17	45.01	44.95	-17	25,852	-0.07%
2022/07/18	4	45.08	4	44.98	45.20	0	25,908	0.00%
2022/07/15	23	44.48	4	44.26	44.15	19	25,818	0.07%
2022/07/14	5	45.11	0	0.00	45.00	5	25,713	0.02%
2022/07/13	5	45.34	0	0.00	45.50	5	25,681	0.02%
2022/07/12	13.1	44.14	1	43.85	43.80	12.1	25,547	0.05%
2022/07/11	2	44.90	10	45.05	45.05	-8	25,405	-0.03%
2022/07/08	1	45.38	0	0.00	44.80	1	25,391	0.00%
2022/07/07	8	45.03	3	44.65	45.05	5	25,204	0.02%
2022/07/06	7.5	45.53	4	45.35	44.95	3.5	24,767	0.01%
2022/07/05	6	46.57	0	0.00	46.75	6	24,464	0.02%
2022/07/04	60	45.52	1	45.25	45.50	59	24,130	0.24%
2022/07/01	7	50.30	30	49.80	49.70	-23	23,435	-0.10%
2022/06/30	7	51.24	0	0.00	50.90	7	22,938	0.03%
2022/06/29	18	52.64	5	52.70	52.80	13	22,573	0.06%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	0	0.00	1	53.80	53.50	-1	22,246	0.00%
2022/06/24	2	53.40	0	0.00	53.40	2	22,146	0.01%
2022/06/22	1	53.80	11	53.75	53.00	-10	21,859	-0.05%
2022/06/21	0	0.00	4	53.90	54.20	-4	21,818	-0.02%
2022/06/20	3	51.93	0	0.00	51.80	3	21,646	0.01%
2022/06/16	0	0.00	0.2	53.84	53.70	-0.2	21,114	0.00%
2022/06/15	3	53.70	0	0.00	53.60	3	21,307	0.01%
2022/06/14	10	53.50	0	0.00	53.40	10	21,655	0.05%
2022/06/13	1.1	53.59	0	0.00	53.80	1.1	21,737	0.01%
2022/06/10	0	0.00	1	54.30	54.80	-1	21,637	0.00%
2022/06/09	1	54.90	2	54.80	54.80	-1	21,695	0.00%
2022/06/08	0	0.00	1	54.90	54.80	-1	21,644	0.00%
2022/06/07	1	54.90	0	0.00	54.80	1	21,762	0.00%
2022/06/06	0	0.00	2	54.95	54.80	-2	21,784	-0.01%
2022/06/02	1	54.30	2	54.60	54.50	-1	22,417	0.00%
2022/06/01	6.1	54.80	9	54.88	54.70	-2.9	22,979	-0.01%
2022/05/31	1	54.70	7	54.24	55.70	-6	22,896	-0.03%
2022/05/30	5	53.80	13	53.78	54.00	-8	22,429	-0.04%
2022/05/27	1	52.60	6	52.45	52.60	-5	22,288	-0.02%
2022/05/26	8	51.90	8	51.84	51.50	0	22,215	0.00%
2022/05/25	18.1	51.15	1	51.30	51.40	17.1	22,592	0.08%
2022/05/24	33	52.12	2	52.25	52.00	31	22,536	0.14%
2022/05/23	5	52.42	0	0.00	52.30	5	22,330	0.02%
2022/05/20	4	53.05	0	0.00	52.90	4	22,422	0.02%
2022/05/19	0	0.00	14	52.85	52.70	-14	22,386	-0.06%
2022/05/18	20	53.06	1	53.40	54.10	19	22,267	0.09%
2022/05/17	6.2	52.66	7.3	52.62	52.60	-1.1	22,037	0.00%
2022/05/16	10	53.04	5	52.90	53.20	5	21,829	0.02%
2022/05/13	6	54.00	1	53.90	54.30	5	21,687	0.02%
2022/05/12	4.1	54.79	225	54.87	54.10	-220.9	21,631	-1.02%	大賣/鉅額交易
2022/05/11	0.2	56.47	14	56.24	56.20	-13.9	21,071	-0.07%
2022/05/10	36.1	57.78	0.7	58.20	58.00	35.4	20,754	0.17%
2022/05/09	18	58.65	25	58.62	58.70	-7	20,458	-0.03%
2022/05/06	0	0.00	2.8	61.12	61.20	-2.8	20,385	-0.01%
2022/05/05	1	62.30	1	62.40	62.30	0	20,764	0.00%
2022/05/04	1	62.90	0	0.00	62.90	1	20,627	0.00%
2022/04/29	5	62.40	0	0.00	62.50	5	21,850	0.02%
2022/04/28	3	61.50	0	0.00	62.10	3	22,381	0.01%
2022/04/27	3	62.50	2	62.50	62.00	1	22,558	0.00%
2022/04/26	1	63.40	0	0.00	64.00	1	22,855	0.00%
2022/04/25	0	0.00	19	63.13	63.80	-19	23,163	-0.08%
2022/04/22	2	63.50	0.1	63.70	64.20	1.9	23,431	0.01%
2022/04/21	4	63.23	2	63.25	63.90	2	24,414	0.01%
2022/04/19	1	63.80	0.7	63.50	62.70	0.3	26,378	0.00%
2022/04/18	3	63.20	0	0.00	62.80	3	27,777	0.01%
2022/04/15	0	0.00	6	64.27	64.00	-6	27,751	-0.02%
2022/04/14	0	0.00	1	64.70	64.70	-1	27,884	0.00%
2022/04/11	1	65.40	7.7	65.24	64.80	-6.7	28,013	-0.02%
2022/04/07	12	65.10	3	64.90	64.80	9	28,116	0.03%
2022/04/06	1	64.80	7	65.14	65.50	-6	28,488	-0.02%
2022/04/01	0	64.90	9	64.76	65.00	-9	28,650	-0.03%
2022/03/31	3	64.60	0	0.00	64.50	3	28,580	0.01%
2022/03/30	0	0.00	1	64.30	64.40	-1	28,688	0.00%
2022/03/29	1	63.90	5	63.68	63.80	-4	28,632	-0.01%
2022/03/28	3	63.00	0	0.00	63.30	3	28,632	0.01%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/24	3	63.70	1	64.10	64.30	2	28,745	0.01%
2022/03/23	2	64.70	16	64.69	64.80	-14	28,715	-0.05%
2022/03/22	2	63.40	0	0.00	63.60	2	28,460	0.01%
2022/03/18	0	0.00	17	63.32	63.30	-17	28,550	-0.06%
2022/03/17	1	62.90	13	62.84	63.10	-12	28,392	-0.04%
2022/03/16	0	0.00	13.1	61.86	62.00	-13.1	28,028	-0.05%
2022/03/15	0	0.00	0.1	61.10	61.30	-0.1	27,888	0.00%
2022/03/14	10	61.30	1	61.30	61.20	9	27,942	0.03%
2022/03/11	2	60.15	35	60.30	60.30	-33	28,019	-0.12%
2022/03/10	1	60.10	1	60.30	60.30	0	28,069	0.00%
2022/03/09	0	0.00	1	59.20	59.00	-1	27,951	0.00%
2022/03/08	6.7	58.42	2	58.45	58.50	4.7	27,980	0.02%
2022/03/07	11	59.14	2	59.20	59.40	9	27,493	0.03%
2022/03/04	13.1	61.41	0	0.00	61.20	13.1	27,369	0.05%
2022/03/02	0.1	62.20	1	61.90	62.00	-0.9	28,000	0.00%
2022/03/01	5.1	62.40	35	62.46	62.60	-29.9	28,021	-0.11%
2022/02/25	8.1	62.28	6	61.97	62.30	2.1	27,836	0.01%
2022/02/24	7.3	63.09	67	62.90	63.00	-59.7	27,194	-0.22%
2022/02/23	0.1	63.80	0	0.00	63.70	0.1	26,972	0.00%
2022/02/22	14.1	63.69	1	63.50	63.70	13.1	27,302	0.05%
2022/02/21	2	64.21	10	64.15	64.60	-8	27,870	-0.03%
2022/02/18	2	64.20	1	64.60	64.60	1	28,908	0.00%
2022/02/17	0	0.00	1	64.80	64.70	-1	28,921	0.00%
2022/02/16	5	64.44	0	0.00	64.80	5	29,058	0.02%
2022/02/15	1.1	64.41	1	64.80	64.30	0.1	29,080	0.00%
2022/02/14	87.2	64.11	107	64.06	64.20	-19.8	28,997	-0.07%	大賣/
2022/02/11	94	65.38	0	0.00	65.60	94	28,556	0.33%
2022/02/10	77.1	65.52	1	65.40	65.80	76.1	28,542	0.27%
2022/02/09	62	66.10	19	66.05	66.00	43	28,438	0.15%
2022/02/08	37.1	65.74	196	66.19	66.00	-158.9	28,310	-0.56%	大賣/鉅額交易
2022/02/07	20	64.50	22	64.93	65.70	-2	28,037	-0.01%
2022/01/26	28	63.21	7	63.40	63.30	21	27,436	0.08%
2022/01/25	63.1	63.02	34	62.99	63.00	29.1	27,281	0.11%
2022/01/24	13.1	63.69	0	0.00	64.30	13.1	26,533	0.05%
2022/01/21	25.1	64.57	23	64.84	64.40	2.1	26,308	0.01%
2022/01/20	13	65.62	3.2	65.71	65.80	9.8	25,817	0.04%
2022/01/19	16.1	66.14	5	66.28	66.10	11.1	25,418	0.04%
2022/01/18	67	66.94	7	66.80	66.90	60	25,119	0.24%
2022/01/17	11.1	67.70	5	67.12	66.50	6.1	24,722	0.02%
2022/01/14	86	67.65	82	67.61	67.70	4	24,258	0.02%
2022/01/13	419	65.91	404	66.93	67.40	15	23,316	0.06%	大買/大賣/
2022/01/12	33	64.43	101	64.51	64.70	-68	21,953	-0.31%	大賣/
2022/01/11	295	63.61	253.1	63.35	64.50	41.9	21,511	0.19%	大買/大賣/
2022/01/07	0	0.00	4	62.10	62.00	-4	20,966	-0.02%
2022/01/06	0	0.00	3	61.83	62.00	-3	20,926	-0.01%
2022/01/05	0	0.00	23	61.70	61.90	-23	21,025	-0.11%
2022/01/04	0	61.70	0	0.00	62.00	0	21,301	0.00%
2022/01/03	0	61.90	0	0.00	61.60	0	21,247	0.00%
2021/12/30	1	62.50	21	62.66	62.50	-20	21,312	-0.09%
2021/12/29	130.1	62.97	138	63.02	63.00	-7.9	21,562	-0.04%	大買/大賣/
2021/12/28	16	62.21	27	61.81	62.30	-11	21,270	-0.05%
2021/12/27	3	61.30	10.2	61.33	61.30	-7.2	21,022	-0.03%
2021/12/24	40	61.25	18	61.17	61.10	22	21,269	0.10%
2021/12/22	0	0.00	2	60.35	60.30	-2	21,569	-0.01%
2021/12/21	0	0.00	7	60.30	60.30	-7	21,880	-0.03%
2021/12/20	2	60.00	0.5	60.20	59.90	1.5	22,127	0.01%
2021/12/16	1	60.10	3	60.20	60.30	-2	22,181	-0.01%
2021/12/15	11	60.00	5	60.10	59.80	6	23,144	0.03%
2021/12/14	2	60.20	0	60.30	60.20	2	23,418	0.01%
2021/12/13	2	61.20	153.9	61.38	60.70	-151.9	23,489	-0.65%	大賣/鉅額交易
2021/12/10	4	60.50	3	60.60	60.50	1	23,478	0.00%
2021/12/09	0	0.00	10.3	60.50	60.70	-10.3	23,745	-0.04%
2021/12/08	1	60.80	0.1	60.60	60.70	0.9	24,282	0.00%
2021/12/07	5.1	60.49	13.1	60.34	60.70	-8	24,250	-0.03%
2021/12/06	4	59.58	3	59.60	60.00	1	24,185	0.00%
2021/12/03	17.1	60.11	3	59.83	59.90	14.1	24,450	0.06%
2021/12/02	152.8	59.30	10	59.20	59.50	142.8	24,487	0.58%	大買/鉅額交易
2021/12/01	12.4	59.88	0	0.00	59.90	12.4	24,530	0.05%
2021/11/30	13.6	59.69	2.1	59.12	60.00	11.5	24,737	0.05%
2021/11/29	4.1	59.31	100	59.20	59.30	-95.9	24,589	-0.39%
2021/11/26	18.1	60.27	50	60.20	60.20	-32	24,564	-0.13%
2021/11/25	2	61.10	6.1	61.20	61.60	-4.1	24,616	-0.02%
2021/11/24	17	61.55	50.1	61.50	61.10	-33.1	25,499	-0.13%
2021/11/23	6.1	61.05	0	0.00	60.80	6.1	26,165	0.02%
2021/11/22	20	61.25	50	61.40	61.10	-30	26,300	-0.11%
2021/11/19	28.4	62.27	9	61.93	61.80	19.4	26,148	0.07%
2021/11/18	103.2	62.75	94.1	62.27	63.00	9.1	26,009	0.03%	大買/
2021/11/17	172	61.58	208.2	61.02	62.20	-36.2	25,582	-0.14%	大買/大賣/
2021/11/16	0	59.60	15	60.00	60.00	-15	24,753	-0.06%
2021/11/15	153	59.68	379	59.75	59.70	-226	25,028	-0.90%	大買/大賣/鉅額交易
2021/11/12	70	58.82	55	58.96	58.90	15	25,037	0.06%
2021/11/11	15	58.23	0.3	58.50	58.60	14.7	25,109	0.06%
2021/11/10	3	58.50	30	58.60	58.60	-27	25,537	-0.11%
2021/11/09	31	58.43	12	58.58	58.50	19	25,888	0.07%
2021/11/08	82	58.48	58	58.59	58.70	24	26,117	0.09%
2021/11/05	21	58.34	50	58.26	58.50	-29	26,758	-0.11%
2021/11/04	37	57.95	88	58.19	57.90	-51	26,864	-0.19%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	25.1	57.78	25	58.06	57.40	0.1	27,239	0.00%
2021/11/01	51	57.74	0	0.00	57.60	51	27,260	0.19%
2021/10/29	0	58.00	0	0.00	58.10	0	27,334	0.00%
2021/10/27	30	58.63	0.3	58.70	58.70	29.7	27,635	0.11%
2021/10/26	40.1	58.87	72	58.93	59.10	-32	27,866	-0.11%
2021/10/25	1	58.60	2.1	58.44	58.40	-1.1	28,078	0.00%
2021/10/22	0	58.40	2	58.30	58.30	-2	29,110	-0.01%
2021/10/21	40.1	58.60	44	58.91	58.70	-4	29,638	-0.01%
2021/10/20	20	58.50	20	58.85	58.30	0	30,673	0.00%
2021/10/19	50	58.88	56	59.07	58.40	-6	31,486	-0.02%
2021/10/18	74.1	58.74	171	58.78	58.70	-96.9	32,501	-0.30%	大賣/
2021/10/15	107	58.15	28	58.36	58.30	79	32,787	0.24%	大買/
2021/10/14	0.1	56.60	1	56.60	56.60	-0.9	33,317	0.00%
2021/10/13	2	56.25	0	0.00	56.20	2	33,994	0.01%
2021/10/12	3	56.00	2	55.90	56.40	1	34,767	0.00%
2021/10/08	0.1	57.10	0	0.00	57.10	0.1	35,161	0.00%
2021/10/07	1	57.30	2	57.30	57.10	-1	35,822	0.00%
2021/10/06	2	56.45	1	56.30	57.10	1	36,388	0.00%
2021/10/05	5.1	55.79	0	0.00	56.40	5.1	37,311	0.01%
2021/10/04	1.3	56.63	1	56.50	56.60	0.3	37,369	0.00%
2021/10/01	4.1	56.98	1	56.70	56.90	3.1	37,567	0.01%
2021/09/30	0	0.00	10	57.70	57.90	-10	37,394	-0.03%
2021/09/29	4	57.70	0	0.00	58.00	4	37,382	0.01%
2021/09/28	30	58.87	12	58.91	59.00	18	37,072	0.05%
2021/09/27	22	58.71	22	58.20	58.70	0	36,833	0.00%
2021/09/24	11.6	57.80	0	0.00	57.80	11.6	36,647	0.03%
2021/09/23	0.1	57.50	43	57.35	57.50	-42.9	36,726	-0.12%
2021/09/22	39.9	56.71	28	56.70	56.80	11.9	36,863	0.03%
2021/09/17	50	59.10	21	59.70	58.90	29	35,916	0.08%
2021/09/16	71	59.66	82.2	60.00	59.70	-11.2	35,754	-0.03%
2021/09/15	51.1	59.46	60	59.73	59.50	-8.9	35,725	-0.02%
2021/09/14	64.1	59.88	179	60.40	59.80	-114.9	36,050	-0.32%	大賣/鉅額交易
2021/09/13	217.1	60.13	161	59.92	59.90	56	35,934	0.16%	大買/大賣/
2021/09/10	23	59.30	5	59.10	59.20	18	36,179	0.05%
2021/09/09	0	0.00	8	58.30	58.70	-8	36,410	-0.02%
2021/09/08	12	58.58	0	0.00	58.50	12	36,458	0.03%
2021/09/07	0	0.00	1	59.00	59.20	-1	36,413	0.00%
2021/09/06	34	59.21	116	59.12	59.20	-82	36,440	-0.23%	大賣/
2021/09/03	156	59.57	90	59.60	59.60	66	36,509	0.18%	大買/
2021/09/02	12	58.81	1.3	58.97	58.70	10.7	36,261	0.03%
2021/09/01	19.1	59.26	11	59.88	59.20	8.1	36,128	0.02%
2021/08/31	42	59.07	144	59.40	59.60	-102	35,983	-0.28%	大賣/鉅額交易
2021/08/30	310	59.20	222	58.99	59.50	88	35,573	0.25%	大買/大賣/
2021/08/27	43	57.30	119	57.28	57.70	-76	34,791	-0.22%	大賣/
2021/08/26	1	56.10	1.4	56.00	56.00	-0.4	34,212	0.00%
2021/08/25	0	0.00	2	55.95	56.00	-2	34,213	-0.01%
2021/08/24	0	0.00	20	55.50	55.80	-20	34,194	-0.06%
2021/08/23	20.1	54.90	33	55.03	55.10	-12.9	34,292	-0.04%
2021/08/20	6	53.50	4.5	53.46	53.70	1.5	34,591	0.00%
2021/08/19	1	54.00	7	54.33	53.80	-6	35,416	-0.02%
2021/08/18	23	54.19	0	0.00	54.40	23	35,187	0.07%
2021/08/17	0	0.00	4	54.60	54.70	-4	35,285	-0.01%
2021/08/16	9	54.21	4	54.55	54.30	5	35,474	0.01%
2021/08/13	71	55.11	16.1	55.11	55.00	54.9	36,182	0.15%
2021/08/12	82	55.91	60.1	56.23	56.00	21.9	36,421	0.06%
2021/08/11	65.1	55.87	112	56.12	56.00	-46.9	37,296	-0.13%	大賣/
2021/08/10	10	55.00	0	0.00	54.90	10	37,950	0.03%
2021/08/09	0	0.00	3	55.00	55.20	-3	38,888	-0.01%
2021/08/06	0.1	55.20	0	0.00	55.10	0.1	39,246	0.00%
2021/08/05	22	55.20	1	55.50	55.20	21	40,324	0.05%
2021/08/04	0	0.00	3	55.40	55.20	-3	42,419	-0.01%
2021/08/03	26	55.27	0	0.00	55.40	26	44,489	0.06%
2021/08/02	20.1	54.50	43	54.77	55.80	-23	45,914	-0.05%
2021/07/30	40	54.25	25.2	54.52	54.30	14.8	46,113	0.03%
2021/07/29	15	54.21	10	54.50	54.80	5	46,829	0.01%
2021/07/28	71.1	53.77	14	53.47	53.80	57.1	47,764	0.12%
2021/07/27	31	55.13	11.8	55.17	55.00	19.2	47,571	0.04%
2021/07/26	108.4	57.40	3	57.03	56.20	105.4	48,078	0.22%	大買/鉅額交易
2021/07/23	97	60.23	11.2	60.02	60.30	85.8	47,224	0.18%
2021/07/22	159	59.70	178	59.66	60.10	-19	46,760	-0.04%	大買/大賣/
2021/07/21	53.1	58.55	2	58.50	58.30	51.1	46,106	0.11%
2021/07/20	56.7	58.25	2	58.60	57.90	54.7	46,010	0.12%
2021/07/19	227.5	60.24	127.1	59.70	59.70	100.5	45,057	0.22%	大買/大賣/
2021/07/16	131	59.42	98.2	59.21	59.80	32.8	44,842	0.07%	大買/
2021/07/15	69	57.84	47.9	57.73	58.10	21.1	44,376	0.05%
2021/07/14	104	56.74	118	56.91	57.00	-14	44,314	-0.03%	大買/大賣/
2021/07/13	34	56.16	66	56.36	56.10	-32	44,523	-0.07%
2021/07/12	65.1	55.96	124	56.54	55.70	-59	44,050	-0.13%	大賣/
2021/07/09	9	53.76	10	54.10	53.80	-1	43,356	0.00%
2021/07/08	90	54.40	92	54.79	54.40	-2	43,206	0.00%
2021/07/07	1	53.90	5	53.80	54.00	-4	43,295	-0.01%
2021/07/02	7	54.16	16	54.06	53.90	-9	44,053	-0.02%
2021/07/01	0.1	53.70	3	54.03	53.90	-2.9	44,129	-0.01%
2021/06/30	2	53.95	4	53.98	53.90	-2	44,225	0.00%
2021/06/28	1	54.20	0	54.30	54.30	1	44,316	0.00%
2021/06/25	4	54.40	10	54.34	54.30	-6	44,617	-0.01%
2021/06/24	1	53.60	2	54.00	53.80	-1	44,881	0.00%
2021/06/23	1	53.30	7	53.80	54.10	-6	45,398	-0.01%
2021/06/22	2.1	52.89	4	52.53	52.60	-1.9	45,248	0.00%
2021/06/21	10	52.05	6.1	52.04	52.00	3.9	45,507	0.01%
2021/06/18	2	53.55	11	53.50	53.60	-9	45,701	-0.02%
2021/06/17	11	53.78	2.3	54.04	54.00	8.7	45,680	0.02%
2021/06/16	1	54.20	5	54.36	54.30	-4	46,507	-0.01%
2021/06/15	0	0.00	9	54.38	54.30	-9	46,545	-0.02%
2021/06/11	37.1	54.84	25	55.22	54.50	12.1	46,897	0.03%
2021/06/10	1	54.20	2	54.60	54.70	-1	46,959	0.00%
2021/06/09	2	54.20	2	54.20	54.30	0	47,718	0.00%
2021/06/08	13	54.68	0	0.00	54.80	13	48,075	0.03%
2021/06/07	3	53.97	4	54.50	54.70	-1	49,977	0.00%
2021/06/04	24	55.00	3	55.00	55.00	21	50,528	0.04%
2021/06/03	43	56.17	7.5	55.90	55.80	35.5	51,515	0.07%
2021/06/02	20	55.70	29	56.20	56.30	-9	51,779	-0.02%
2021/06/01	3.1	55.73	11	55.83	55.80	-7.9	51,618	-0.02%
2021/05/31	25	55.68	60	56.02	55.90	-35	51,771	-0.07%
2021/05/28	4	54.75	4	55.23	55.50	0	51,748	0.00%
2021/05/27	13	53.58	31.2	54.00	54.40	-18.2	51,388	-0.04%
2021/05/26	15	54.07	136	54.22	54.40	-121	51,390	-0.24%	大賣/鉅額交易
2021/05/25	64	54.12	65.1	54.48	54.30	-1.1	52,113	0.00%
2021/05/24	12	53.56	5	53.78	53.90	7	52,112	0.01%
2021/05/21	49.1	54.01	37.3	54.41	54.20	11.8	52,164	0.02%
2021/05/20	12	53.93	7	53.74	53.30	5	51,138	0.01%
2021/05/19	5	54.14	34.3	54.18	54.30	-29.3	50,805	-0.06%
2021/05/18	37.1	52.47	31	53.36	53.50	6.1	50,042	0.01%
2021/05/17	25	48.93	13	49.88	48.65	12	49,415	0.02%
2021/05/14	7	52.13	19	51.83	51.50	-12	48,429	-0.02%
2021/05/13	12	50.55	3	51.20	51.10	9	47,837	0.02%
2021/05/12	129	52.35	107.6	53.82	52.30	21.4	46,707	0.05%	大買/大賣/
2021/05/11	36.1	57.87	45.1	57.12	56.60	-9	44,799	-0.02%
2021/05/10	20	57.19	89	56.71	58.20	-69	42,722	-0.16%
2021/05/07	7	55.19	20.2	55.03	55.10	-13.2	41,585	-0.03%
2021/05/06	22	55.02	56.5	55.59	54.40	-34.5	41,421	-0.08%
2021/05/05	19	53.46	22	53.87	53.60	-3	40,596	-0.01%
2021/05/04	13.1	51.53	10	51.35	51.70	3.1	39,590	0.01%
2021/05/03	23.1	53.40	9.1	53.40	52.60	14	38,914	0.04%
2021/04/29	2	52.40	0.2	52.90	52.30	1.8	38,083	0.00%
2021/04/28	18.1	53.34	4	53.30	53.00	14.1	37,858	0.04%
2021/04/27	13	52.48	127	52.62	52.90	-114	37,854	-0.30%	大賣/鉅額交易
2021/04/26	19	52.07	26	52.01	52.10	-7	37,332	-0.02%
2021/04/23	5	50.90	0	0.00	50.90	5	37,028	0.01%
2021/04/22	1	51.20	40	51.10	50.70	-39	37,188	-0.10%
2021/04/21	3.1	50.64	8	50.66	50.90	-5	36,739	-0.01%
2021/04/20	24.1	51.07	3	51.73	51.40	21.1	36,446	0.06%
2021/04/19	37	50.82	204.3	50.63	51.60	-167.3	36,139	-0.46%	大賣/鉅額交易
2021/04/16	25	49.49	7	49.49	49.85	18	35,728	0.05%
2021/04/15	21	49.50	10	49.66	49.80	11	36,111	0.03%
2021/04/14	1	48.50	9	48.58	48.55	-8	35,836	-0.02%
2021/04/13	6	49.39	4.1	49.45	49.00	1.9	35,813	0.01%
2021/04/12	216.2	48.57	38.9	48.60	48.80	177.3	35,490	0.50%	大買/鉅額交易
2021/04/09	3	47.25	1	47.60	47.25	2	34,922	0.01%
2021/04/08	4.1	47.68	0.3	47.85	47.65	3.8	34,974	0.01%
2021/04/07	2	47.73	105	48.02	48.00	-103	35,423	-0.29%	大賣/鉅額交易
2021/04/06	1	47.90	5.3	48.18	48.00	-4.3	35,289	-0.01%
2021/04/01	24.1	47.84	6	47.95	47.95	18.1	35,054	0.05%
2021/03/31	11.1	47.98	11	48.07	47.95	0.1	34,785	0.00%
2021/03/30	6	47.79	4	48.08	48.00	2	34,421	0.01%
2021/03/29	2	48.00	6.5	47.98	48.00	-4.5	34,025	-0.01%
2021/03/26	4	47.28	17	47.35	47.60	-13	33,554	-0.04%
2021/03/25	7	47.04	3	46.98	46.85	4	32,936	0.01%
2021/03/24	4	46.56	0.3	46.50	46.50	3.7	32,734	0.01%
2021/03/23	0	0.00	60.4	46.60	46.80	-60.4	32,299	-0.19%
2021/03/22	2	44.78	21.5	45.21	45.60	-19.5	31,355	-0.06%
2021/03/19	29	44.75	9	44.68	44.60	20	31,210	0.06%
2021/03/18	67	45.95	38	45.47	45.45	29	30,492	0.10%
2021/03/17	32	45.77	7.2	45.69	45.80	24.8	30,786	0.08%
2021/03/16	21	46.44	13	46.61	46.45	8	30,652	0.03%
2021/03/15	118	46.44	10	46.92	46.70	108	30,476	0.35%	大買/鉅額交易
2021/03/12	16.2	45.80	6.3	45.75	45.90	9.9	29,745	0.03%
2021/03/11	13.2	45.77	196	45.49	45.75	-182.8	29,369	-0.62%	大賣/鉅額交易
2021/03/10	0	0.00	30.6	44.47	44.55	-30.6	27,637	-0.11%
2021/03/09	70	43.68	109	43.86	44.30	-39	27,111	-0.14%	大賣/
2021/03/08	27	42.87	4	43.06	42.90	23	26,040	0.09%
2021/03/05	0	0.00	5	41.95	42.55	-5	25,732	-0.02%
2021/03/04	4	42.11	0	0.00	42.35	4	26,329	0.02%
2021/03/03	2.5	42.60	11	42.73	42.55	-8.5	26,140	-0.03%
2021/03/02	31	42.32	2	42.25	41.90	29	25,848	0.11%
2021/02/26	83.1	42.07	1	42.85	41.95	82.1	25,574	0.32%
2021/02/25	0.1	43.50	18	43.21	43.60	-17.9	24,484	-0.07%
2021/02/24	42	42.86	54	42.88	42.65	-12	23,685	-0.05%
2021/02/23	20	42.65	58	42.53	42.70	-38	23,411	-0.16%
2021/02/22	30	41.93	0	42.00	42.05	30	23,044	0.13%
2021/02/19	10.8	41.66	10.1	41.90	41.85	0.7	23,212	0.00%
2021/02/18	6	42.38	27	42.42	42.20	-21	23,510	-0.09%
2021/02/17	5.3	41.32	73	41.47	41.95	-67.7	23,256	-0.29%
2021/02/05	85	40.61	4	40.73	40.60	81	22,569	0.36%
2021/02/04	0	0.00	2	40.45	40.70	-2	22,690	-0.01%
2021/02/02	9.1	40.22	2	40.33	40.30	7.1	23,781	0.03%
2021/02/01	7	39.90	2.3	39.96	39.90	4.7	23,619	0.02%
2021/01/29	8.1	39.98	0	0.00	39.90	8.1	23,454	0.03%
2021/01/28	4.1	40.23	1	40.20	40.10	3.1	23,051	0.01%
2021/01/27	3.1	40.60	0	0.00	40.50	3.1	22,758	0.01%
2021/01/26	14.1	40.66	0	0.00	40.50	14.1	22,636	0.06%
2021/01/25	2.1	40.94	0	0.00	41.00	2.1	22,281	0.01%
2021/01/22	0	0.00	1.2	40.56	40.55	-1.2	22,278	-0.01%
2021/01/21	1.1	40.80	2	40.70	40.65	-0.9	22,163	0.00%
2021/01/20	1	41.05	25	41.00	40.65	-24	22,023	-0.11%
2021/01/19	1	41.40	0	0.00	41.35	1	21,456	0.00%
2021/01/18	6	41.26	0	0.00	41.20	6	21,418	0.03%
2021/01/15	34	42.00	7	42.01	41.80	27	21,144	0.13%
2021/01/14	21	42.34	0.1	42.35	42.50	20.9	20,941	0.10%
2021/01/13	1	42.35	1	42.45	42.40	0	20,773	0.00%
2021/01/12	7	42.61	2	42.78	42.30	5	20,539	0.02%
2021/01/11	22.3	42.59	11	42.98	42.60	11.3	20,111	0.06%
2021/01/08	2	42.65	33.4	42.42	42.85	-31.4	19,630	-0.16%
2021/01/07	1	41.65	27	41.98	41.90	-26	19,033	-0.14%
2021/01/06	30	41.73	0.5	42.00	41.55	29.5	18,772	0.16%
2021/01/04	1	41.80	1	41.76	42.05	0	18,450	0.00%
2020/12/31	11	42.28	30	42.30	42.25	-19	18,361	-0.10%
2020/12/30	6	41.84	66	41.85	42.20	-60	18,042	-0.33%
2020/12/29	15	41.45	0	0.00	41.35	15	17,439	0.09%
2020/12/28	0	0.00	1	41.30	41.30	-1	17,426	-0.01%
2020/12/25	5	41.10	2	41.15	41.15	3	17,445	0.02%
2020/12/24	0	0.00	11	41.02	41.00	-11	17,480	-0.06%
2020/12/23	0	0.00	2	41.00	40.95	-2	17,482	-0.01%
2020/12/22	0	0.00	40	41.30	41.05	-40	17,563	-0.23%
2020/12/21	0	0.00	5	41.20	41.55	-5	17,838	-0.03%
2020/12/18	0	0.00	10	41.20	41.20	-10	17,909	-0.06%
2020/12/17	12	41.23	17	41.35	41.35	-5	17,886	-0.03%
2020/12/16	0.1	41.30	0	0.00	41.55	0.1	18,034	0.00%
2020/12/15	5	41.05	0	0.00	41.10	5	18,107	0.03%
2020/12/14	16	41.98	8	41.79	41.80	8	18,052	0.04%
2020/12/11	56.3	41.87	43	42.02	41.95	13.3	17,874	0.07%
2020/12/10	5	41.34	1	41.45	41.45	4	17,252	0.02%
2020/12/09	5	40.70	10	40.85	41.00	-5	16,918	-0.03%
2020/12/08	13	40.55	1.1	40.55	40.95	11.9	16,800	0.07%
2020/12/07	12	40.83	0	0.00	40.95	12	16,625	0.07%
2020/12/04	4	40.30	0	0.00	40.75	4	16,401	0.02%
2020/12/03	0.1	40.35	0	0.00	40.30	0.1	16,082	0.00%
2020/12/02	5	40.50	0	0.00	40.50	5	15,847	0.03%
2020/12/01	1	40.60	0	0.00	40.70	1	15,754	0.01%
2020/11/30	12	40.80	15.3	41.14	40.40	-3.3	15,706	-0.02%
2020/11/27	0	0.00	2	41.35	41.35	-2	15,118	-0.01%
2020/11/26	3	41.45	0	0.00	41.50	3	15,129	0.02%
2020/11/24	1	41.50	0.6	41.50	41.50	0.4	15,216	0.00%
2020/11/23	5	41.60	0.4	41.55	41.70	4.6	15,219	0.03%
2020/11/20	0	0.00	1	41.10	41.30	-1	15,158	-0.01%
2020/11/19	1	41.50	21	41.58	41.50	-20	15,078	-0.13%
2020/11/18	10	41.65	0	0.00	41.80	10	14,889	0.07%
2020/11/17	21	41.26	8	41.43	41.50	13	14,523	0.09%
2020/11/16	0	0.00	1	41.00	40.95	-1	14,234	-0.01%
2020/11/13	0	0.00	0.3	40.60	40.55	-0.3	14,240	0.00%
2020/11/12	11	40.82	4	40.59	40.55	7	14,160	0.05%
2020/11/11	11.3	41.16	24	40.69	41.25	-12.8	13,958	-0.09%
2020/11/10	2	40.35	19	40.33	40.40	-17	13,287	-0.13%
2020/11/09	0	0.00	41.3	39.65	39.60	-41.3	12,736	-0.32%
2020/11/05	0.1	39.15	1.4	39.18	39.20	-1.3	12,944	-0.01%
2020/11/04	0.1	39.05	1	39.15	39.15	-0.9	13,025	-0.01%
2020/11/02	0.6	38.65	0	0.00	38.65	0.6	12,939	0.00%
2020/10/30	0	0.00	1.4	38.45	38.40	-1.4	12,953	-0.01%
2020/10/29	2.1	38.21	0	0.00	38.15	2.1	12,795	0.02%
2020/10/28	3	38.40	0	0.00	38.60	3	12,906	0.02%
2020/10/27	0.1	38.75	0	0.00	38.60	0.1	13,093	0.00%
2020/10/26	5.6	38.82	1.4	38.99	38.95	4.3	13,285	0.03%
2020/10/23	11	38.50	10	38.60	38.60	1	13,364	0.01%
2020/10/22	0	0.00	0.4	38.55	38.50	-0.4	13,557	0.00%
2020/10/21	0.1	38.50	0	0.00	38.40	0.1	13,560	0.00%
2020/10/20	2	38.33	6	38.38	38.45	-4	13,633	-0.03%
2020/10/19	0	0.00	15	38.45	38.40	-15	13,674	-0.11%
2020/10/16	2.1	38.21	0	0.00	38.15	2.1	13,761	0.02%
2020/10/15	18	38.38	0	0.00	38.20	18	13,918	0.13%
2020/10/14	5.1	38.66	0	0.00	38.60	5.1	13,826	0.04%
2020/10/13	8.9	38.50	0	0.00	38.45	8.9	13,800	0.06%
2020/10/12	0.1	38.65	2	38.65	38.60	-1.9	13,841	-0.01%
2020/10/08	2.1	38.43	0	0.00	38.45	2.1	13,875	0.02%
2020/10/07	0.1	38.80	0	0.00	38.60	0.1	13,829	0.00%
2020/10/05	0.1	38.70	0	0.00	38.45	0.1	14,007	0.00%
2020/09/30	0.1	38.80	0	0.00	38.60	0.1	14,128	0.00%
2020/09/29	1.1	38.62	8	38.67	38.70	-6.9	14,196	-0.05%
2020/09/28	1.1	38.42	17	38.45	38.55	-15.9	14,372	-0.11%
2020/09/25	31.1	38.07	1	38.15	38.10	30.1	14,579	0.21%
2020/09/24	2.2	38.27	2	38.00	38.00	0.2	14,574	0.00%
2020/09/23	0.1	39.10	0	0.00	39.00	0.1	14,327	0.00%
2020/09/22	20	39.00	0.2	39.15	39.00	19.8	14,432	0.14%
2020/09/21	2	39.15	0	0.00	39.10	2	14,877	0.01%
2020/09/18	10	39.70	0	0.00	39.50	10	14,881	0.07%
2020/09/17	22	39.79	0	0.00	39.65	22	14,810	0.15%
2020/09/16	2	39.95	41	40.10	40.20	-39	14,831	-0.26%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/14	0.1	40.10	0	0.00	40.10	0.1	14,989	0.00%
2020/09/11	5.1	39.95	5	39.78	39.90	0.1	15,115	0.00%
2020/09/10	8	39.43	17	39.65	39.75	-9	15,285	-0.06%
2020/09/09	0	0.00	31	39.20	39.45	-31	15,487	-0.20%
2020/09/08	1	39.45	0	0.00	39.55	1	15,642	0.01%
2020/09/07	32	39.43	0	0.00	39.35	32	15,853	0.20%
2020/09/04	32	39.51	0	0.00	39.45	32	16,308	0.20%
2020/09/03	21	39.65	22	39.85	39.85	-1	16,380	-0.01%
2020/09/02	12.1	39.52	0	0.00	39.55	12.1	16,465	0.07%
2020/09/01	2	39.75	0	0.00	39.85	2	16,564	0.01%
2020/08/31	3	39.88	0	0.00	39.85	3	16,599	0.02%
2020/08/28	6	39.97	0	0.00	39.95	6	16,722	0.04%
2020/08/27	5	40.10	10	40.45	40.00	-5	17,168	-0.03%
2020/08/26	12	40.23	2	40.20	40.55	10	17,279	0.06%
2020/08/25	1.1	40.40	40	40.50	40.50	-38.9	17,329	-0.22%
2020/08/24	11	39.90	2	39.90	39.90	9	17,594	0.05%
2020/08/21	36	39.87	1	39.95	39.85	35	17,819	0.20%
2020/08/20	42	39.78	0	0.00	39.80	42	17,855	0.24%
2020/08/19	2	40.60	40	40.75	40.55	-38	17,898	-0.21%
2020/08/18	20	40.55	0	0.00	40.60	20	17,722	0.11%
2020/08/17	1	40.65	2	40.25	40.70	-1	17,842	-0.01%
2020/08/14	10	40.30	1	40.25	40.30	9	17,866	0.05%
2020/08/13	0	40.55	5	40.64	40.70	-5	17,963	-0.03%
2020/08/12	2.1	40.21	8	40.18	40.45	-5.9	17,944	-0.03%
2020/08/11	2	40.00	10	39.95	39.95	-8	17,791	-0.04%
2020/08/10	6	40.33	9	40.45	40.45	-3	17,663	-0.02%
2020/08/07	3	39.90	6	39.90	39.85	-3	17,607	-0.02%
2020/08/06	0	0.00	8.1	40.14	40.20	-8.1	17,597	-0.05%
2020/08/04	2	39.40	0	0.00	39.80	2	17,688	0.01%
2020/08/03	4	39.53	0	0.00	39.25	4	17,735	0.02%
2020/07/31	9	39.71	0	0.00	39.60	9	17,563	0.05%
2020/07/30	30	39.89	4	40.06	40.10	26	17,425	0.15%
2020/07/29	6	39.98	0	0.00	40.10	6	17,321	0.03%
2020/07/28	21	39.66	13	39.68	39.65	8	17,566	0.05%
2020/07/27	2	40.10	8.2	40.03	39.75	-6.2	17,939	-0.03%
2020/07/24	2	40.10	8	40.13	40.10	-6	18,009	-0.03%
2020/07/23	5	40.35	0	0.00	40.35	5	17,974	0.03%
2020/07/22	5	40.70	11.8	40.53	40.65	-6.8	18,028	-0.04%
2020/07/21	32.1	40.45	1	40.75	40.40	31.1	17,927	0.17%
2020/07/20	1	40.40	1	40.55	40.40	0	17,759	0.00%
2020/07/17	1	40.50	3	40.80	40.50	-2	17,823	-0.01%
2020/07/16	0	0.00	45.1	40.70	40.55	-45.1	17,975	-0.25%
2020/07/15	2	40.65	12	40.64	40.65	-10	17,924	-0.06%
2020/07/14	1	40.70	0.2	40.70	40.70	0.8	18,075	0.00%
2020/07/13	8.2	40.75	2	40.83	40.95	6.2	18,211	0.03%
2020/07/10	1	40.45	1.2	40.38	40.25	-0.2	18,277	0.00%
2020/07/09	15	41.10	3	41.00	40.60	12	18,417	0.07%
2020/07/08	8	40.82	30	40.90	40.95	-22	18,388	-0.12%
2020/07/07	25	40.94	5	41.10	40.95	20	18,681	0.11%
2020/07/06	8	41.09	2	41.25	41.25	6	18,613	0.03%
2020/07/03	0	0.00	14	40.58	40.75	-14	18,579	-0.08%
2020/07/02	10.6	40.40	0	0.00	40.30	10.6	18,729	0.06%
2020/07/01	2	40.35	2	40.23	40.35	0	18,993	0.00%
2020/06/30	13	41.86	4	41.98	41.85	9	18,782	0.05%
2020/06/29	3	41.90	16.2	41.90	41.90	-13.2	18,456	-0.07%
2020/06/24	0	0.00	1	42.35	42.20	-1	18,341	-0.01%
2020/06/23	0	0.00	7	42.11	42.30	-7	18,481	-0.04%
2020/06/22	2.1	42.00	0	0.00	42.10	2.1	18,405	0.01%
2020/06/18	5	42.07	2	42.15	42.15	3	18,626	0.02%
2020/06/17	2	41.80	18.6	42.03	42.20	-16.6	18,642	-0.09%
2020/06/16	4	41.89	0	41.80	41.90	4	19,027	0.02%
2020/06/15	23.1	41.04	2.7	41.16	40.90	20.4	19,490	0.10%
2020/06/12	6	40.65	0	0.00	40.70	6	19,726	0.03%
2020/06/11	27.1	41.68	21.2	41.78	41.00	5.9	20,145	0.03%
2020/06/10	12	42.23	1	42.45	42.35	11	20,108	0.05%
2020/06/09	1	42.10	0	0.00	42.00	1	20,714	0.00%
2020/06/08	11	41.91	302	42.00	41.90	-291	21,246	-1.37%	大賣/鉅額交易
2020/06/05	0	0.00	38	41.51	41.60	-38	21,311	-0.18%
2020/06/04	0	0.00	11	41.49	41.55	-11	21,536	-0.05%
2020/06/03	5	40.85	51	40.85	41.40	-46	21,897	-0.21%
2020/06/02	2	40.35	6	40.36	40.35	-4	21,748	-0.02%
2020/06/01	5	40.30	0	0.00	40.25	5	21,626	0.02%
2020/05/28	42	39.93	0	0.00	39.50	42	21,492	0.20%
2020/05/27	20	40.05	7	40.21	40.15	13	21,928	0.06%
2020/05/26	14	39.70	16	40.00	39.90	-2	22,372	-0.01%
2020/05/25	10	39.20	0	0.00	39.15	10	22,190	0.05%
2020/05/22	2	39.30	14	39.50	39.25	-12	22,264	-0.05%
2020/05/21	5.6	39.88	0	0.00	39.95	5.6	22,347	0.03%
2020/05/20	10	39.63	55	39.70	39.65	-45	22,296	-0.20%
2020/05/19	3	39.45	0	0.00	39.45	3	22,238	0.01%
2020/05/18	13	39.00	0	39.10	39.00	13	22,156	0.06%
2020/05/15	21	39.08	1	39.15	39.05	20	22,160	0.09%
2020/05/13	40	39.40	2	39.40	39.55	38	22,045	0.17%
2020/05/11	0.1	39.70	3	39.78	39.60	-2.9	22,106	-0.01%
2020/05/08	0	0.00	70	39.20	39.25	-70	22,176	-0.32%
2020/05/06	4.9	38.90	0	0.00	38.80	4.9	22,195	0.02%
2020/05/05	1	38.90	2	38.85	38.90	-1	22,223	0.00%
2020/05/04	53	38.80	21	38.81	38.80	32	22,279	0.14%
2020/04/30	8	39.56	27	39.78	39.90	-19	22,046	-0.09%
2020/04/29	11	38.66	10	38.59	38.45	1	21,797	0.00%
2020/04/28	0	0.00	2	38.05	38.00	-2	21,841	-0.01%
2020/04/27	2.2	37.86	2	37.50	38.00	0.2	22,663	0.00%
2020/04/24	1	37.05	10	37.05	37.05	-9	22,655	-0.04%
2020/04/23	13	37.38	8	37.35	37.25	5	22,786	0.02%
2020/04/22	25	36.81	3	36.65	37.20	22	22,804	0.10%
2020/04/21	18	37.22	31	37.78	37.00	-13	22,784	-0.06%
2020/04/20	10	38.10	0	0.00	38.00	10	22,772	0.04%
2020/04/17	6.1	38.20	26	38.36	38.20	-19.9	23,025	-0.09%
2020/04/16	6	37.68	0	0.00	37.80	6	22,915	0.03%
2020/04/15	1	38.20	2	38.18	38.30	-1	22,791	0.00%
2020/04/14	304.1	37.70	25	37.76	38.00	279.1	22,766	1.23%	大買/鉅額交易
2020/04/13	18.1	37.41	0	0.00	37.40	18.1	22,579	0.08%
2020/04/10	23	37.67	2	37.68	37.80	21	22,597	0.09%
2020/04/09	14	36.11	9	36.25	36.20	5	22,305	0.02%
2020/04/08	0	0.00	6	35.40	35.75	-6	22,189	-0.03%
2020/04/06	2	35.05	3	35.45	35.05	-1	21,787	0.00%
2020/04/01	2	35.45	0	0.00	35.25	2	21,471	0.01%
2020/03/31	7	35.58	2	36.00	35.30	5	21,392	0.02%
2020/03/30	5	35.12	6	35.63	35.80	-1	21,116	0.00%
2020/03/27	0	0.00	24	35.90	35.80	-24	20,967	-0.11%
2020/03/26	1	35.35	10	35.55	35.25	-9	20,711	-0.04%
2020/03/25	2	35.30	12	35.65	35.30	-10	20,728	-0.05%
2020/03/24	1	35.10	10	35.07	34.65	-9	20,552	-0.04%
2020/03/23	3	34.25	21	34.10	34.15	-18	20,477	-0.09%
2020/03/20	6.8	35.20	11	35.25	35.10	-4.2	20,413	-0.02%
2020/03/19	20	33.94	7.2	33.96	34.00	12.8	19,997	0.06%
2020/03/18	9	34.96	2	35.00	34.65	7	19,782	0.04%
2020/03/17	52	34.99	14	35.24	35.00	38	19,559	0.19%
2020/03/16	16.1	35.90	6	35.83	35.80	10.1	19,289	0.05%
2020/03/13	42	35.69	14	35.72	37.00	28	18,926	0.15%
2020/03/12	33	37.78	11	38.00	37.50	22	18,171	0.12%
2020/03/11	22	38.99	0	0.00	38.60	22	17,595	0.13%
2020/03/10	22	39.18	5	38.90	39.00	17	17,509	0.10%
2020/03/09	40	38.63	17	38.63	38.55	23	17,666	0.13%
2020/03/06	5	39.67	0	0.00	39.50	5	16,962	0.03%
2020/03/05	0	0.00	2	40.15	40.15	-2	16,604	-0.01%
2020/03/04	2	39.75	0	0.00	39.75	2	16,734	0.01%
2020/03/03	14	39.85	2	39.95	39.80	12	16,625	0.07%
2020/03/02	33	39.46	13	39.60	39.50	20	16,401	0.12%
2020/02/27	18	40.31	0	0.00	40.05	18	16,358	0.11%
2020/02/26	21	40.61	0	0.00	40.65	21	15,944	0.13%
2020/02/25	20	40.60	1	40.75	40.70	19	15,823	0.12%
2020/02/24	3	40.98	1	40.90	40.85	2	15,822	0.01%
2020/02/21	2	41.40	10	41.35	41.30	-8	15,705	-0.05%
2020/02/19	1	41.55	2	41.80	41.75	-1	15,831	-0.01%
2020/02/18	6	41.28	1	41.30	41.50	5	15,879	0.03%
2020/02/17	14	41.34	1	41.35	41.40	13	15,918	0.08%
2020/02/14	2	41.50	61	41.65	41.65	-59	15,980	-0.37%
2020/02/13	1	41.65	0	0.00	41.60	1	16,248	0.01%
2020/02/12	3	41.80	10	41.92	41.80	-7	16,482	-0.04%
2020/02/11	4.4	41.60	5	41.65	41.65	-0.6	16,604	0.00%
2020/02/10	1	40.80	8	40.75	40.90	-7	17,085	-0.04%
2020/02/07	3	41.05	0	0.00	41.05	3	18,245	0.02%
2020/02/06	0	0.00	3	41.23	41.50	-3	18,469	-0.02%
2020/02/05	10	40.90	0	0.00	40.95	10	18,523	0.05%
2020/02/04	1	40.70	2	40.70	40.70	-1	18,629	-0.01%
2020/02/03	47.5	40.12	7	39.97	40.20	40.5	18,821	0.22%
2020/01/31	60	40.97	15.3	40.94	40.65	44.8	18,706	0.24%
2020/01/30	111	41.22	2.1	41.73	40.60	108.9	18,516	0.59%	大買/鉅額交易
2020/01/20	20	43.10	1	43.10	43.10	19	17,715	0.11%
2020/01/17	0	0.00	1.1	42.96	43.10	-1.1	17,677	-0.01%
2020/01/16	0	0.00	2	42.85	42.95	-2	17,637	-0.01%
2020/01/15	43	42.78	7	42.80	42.90	36	17,693	0.20%
2020/01/14	21	42.75	112	43.00	42.85	-91	17,768	-0.51%	大賣/
2020/01/13	0.4	42.80	41	42.75	42.85	-40.6	17,602	-0.23%
2020/01/10	13	42.01	2	42.03	42.05	11	17,528	0.06%
2020/01/09	20	42.00	7.1	41.96	42.00	12.9	17,525	0.07%
2020/01/08	32.3	41.82	1	41.85	41.80	31.3	17,684	0.18%
2020/01/07	0	0.00	2	42.25	42.20	-2	17,626	-0.01%
2020/01/06	1	42.35	6	42.30	42.25	-5	17,702	-0.03%
2020/01/03	4	42.80	1	42.85	42.80	3	17,577	0.02%
2020/01/02	53	42.60	0	0.00	42.55	53	17,567	0.30%
2019/12/31	3	42.60	0	0.00	42.55	3	17,551	0.02%
2019/12/30	57	42.59	0	0.00	42.70	57	17,595	0.32%
2019/12/27	6	42.62	0	0.00	42.70	6	17,644	0.03%
2019/12/26	32.4	42.61	2	42.65	42.65	30.4	17,649	0.17%
2019/12/25	23	42.60	0	0.00	42.60	23	17,752	0.13%
2019/12/24	13	42.70	2	42.65	42.65	11	17,858	0.06%
2019/12/23	10.1	42.65	11	42.65	42.80	-0.9	17,963	0.00%
2019/12/20	0	0.00	3	42.70	42.80	-3	17,985	-0.02%
2019/12/19	13	42.72	23	42.80	42.70	-10	17,911	-0.06%
2019/12/18	1.3	42.95	1	42.90	43.00	0.3	17,810	0.00%
2019/12/17	2	42.70	12	42.70	42.95	-10	17,822	-0.06%
2019/12/16	10	43.00	43.6	43.00	42.90	-33.6	17,741	-0.19%
2019/12/13	26	42.79	17.7	42.91	42.90	8.3	17,562	0.05%
2019/12/12	2.5	42.49	9.9	42.53	42.45	-7.4	17,156	-0.04%
2019/12/11	10.4	42.18	18.4	41.90	42.40	-8.1	16,948	-0.05%
2019/12/10	2	41.40	10	41.66	41.70	-8	16,686	-0.05%
2019/12/09	3.1	41.30	19.1	41.29	41.30	-16	16,725	-0.10%
2019/12/06	6	41.25	2	41.33	41.25	4	16,803	0.02%
2019/12/05	16.3	41.63	107	41.47	41.50	-90.7	16,719	-0.54%	大賣/
2019/12/04	25.4	41.25	37	41.31	41.30	-11.6	16,638	-0.07%
2019/12/03	4	41.83	0	0.00	41.75	4	16,293	0.02%
2019/12/02	4	41.65	1	41.75	41.65	3	16,325	0.02%
2019/11/29	19	41.88	18	41.98	41.70	1	16,305	0.01%
2019/11/28	1	42.40	9.1	42.36	42.35	-8.1	16,108	-0.05%
2019/11/27	0	0.00	1.5	42.22	42.30	-1.5	16,237	-0.01%
2019/11/26	7	42.37	0	0.00	42.00	7	16,257	0.04%
2019/11/25	4.1	42.50	1	42.50	42.50	3.1	15,681	0.02%
2019/11/22	0.1	42.40	0	0.00	42.40	0.1	15,745	0.00%
2019/11/21	4	41.91	0	0.00	42.05	4	15,785	0.03%
2019/11/20	1	42.40	9	42.28	42.30	-8	15,725	-0.05%
2019/11/19	112	42.47	0	0.00	42.70	112	15,676	0.71%	大買/鉅額交易
2019/11/18	14.3	42.72	1	42.75	42.75	13.3	15,622	0.09%
2019/11/15	0.3	42.55	0	0.00	42.55	0.3	15,615	0.00%
2019/11/14	20	42.15	0	0.00	42.15	20	15,650	0.13%
2019/11/13	2	42.60	0	0.00	42.35	2	16,314	0.01%
2019/11/12	10	42.75	22	42.83	42.80	-12	16,422	-0.07%
2019/11/11	0.1	42.45	0	0.00	42.25	0.1	16,218	0.00%
2019/11/08	2	42.60	1	42.70	42.70	1	16,126	0.01%
2019/11/07	16	43.32	9.1	43.41	42.90	6.9	15,987	0.04%
2019/11/06	9	42.39	154	42.27	43.00	-145	15,346	-0.94%	大賣/鉅額交易
2019/11/05	1	41.25	3	41.28	41.45	-2	14,376	-0.01%
2019/11/04	1	40.70	6	40.74	40.95	-5	14,252	-0.04%
2019/11/01	13	40.27	0	0.00	40.10	13	14,271	0.09%
2019/10/31	11.3	40.69	0	0.00	40.30	11.3	14,303	0.08%
2019/10/30	25	40.90	0	0.00	40.85	25	14,093	0.18%
2019/10/29	0	0.00	3.2	41.15	41.15	-3.2	14,014	-0.02%
2019/10/28	7	41.01	0	0.00	41.00	7	13,915	0.05%
2019/10/25	10	41.06	2	41.08	41.00	8	13,828	0.06%
2019/10/24	1	41.00	0.4	41.15	41.15	0.6	13,751	0.00%
2019/10/23	1	41.05	0	0.00	40.95	1	13,685	0.01%
2019/10/21	1.1	41.26	0	0.00	41.30	1.1	13,518	0.01%
2019/10/18	0.1	41.10	21	41.10	41.30	-20.9	13,581	-0.15%
2019/10/17	3	41.07	0	0.00	41.30	3	13,439	0.02%
2019/10/16	1.2	41.12	1	40.75	41.10	0.2	13,435	0.00%
2019/10/14	0.2	40.65	0	0.00	40.65	0.2	13,459	0.00%
2019/10/09	0	0.00	18	40.56	40.55	-18	13,440	-0.13%
2019/10/08	0.5	40.55	0	0.00	40.50	0.5	13,540	0.00%
2019/10/04	0	0.00	2	40.45	40.60	-2	13,625	-0.01%
2019/10/03	3	40.40	0	0.00	40.30	3	13,615	0.02%
2019/10/02	3	40.93	0	0.00	40.90	3	13,633	0.02%
2019/10/01	0	0.00	2	41.30	41.25	-2	13,634	-0.01%
2019/09/27	0	0.00	0.1	41.00	40.90	-0.1	13,616	0.00%
2019/09/26	24	41.64	0	0.00	41.20	24	13,673	0.18%
2019/09/25	0	0.00	4	41.43	41.45	-4	13,724	-0.03%
2019/09/24	0.1	41.55	0	0.00	41.60	0.1	14,042	0.00%
2019/09/23	1	41.20	5	41.15	41.15	-4	14,358	-0.03%
2019/09/20	102	41.50	0	0.00	41.55	102	14,704	0.69%	大買/鉅額交易
2019/09/18	0.5	41.70	5	41.69	41.75	-4.5	14,537	-0.03%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/16	7	41.50	0	0.00	41.55	7	14,558	0.05%
2019/09/12	1	41.55	7	41.55	41.50	-6	14,586	-0.04%
2019/09/11	9.4	41.41	0	0.00	41.40	9.4	14,658	0.06%
2019/09/10	5	41.35	6	41.37	41.40	-1	14,594	-0.01%
2019/09/09	3	40.72	0	0.00	40.95	3	14,497	0.02%
2019/09/06	0	0.00	32	40.37	40.80	-32	14,462	-0.22%
2019/09/05	0.3	40.50	3	40.28	40.50	-2.7	14,418	-0.02%
2019/09/03	62	40.05	5	40.00	39.80	57	14,539	0.39%
2019/09/02	3	40.02	2	40.05	39.95	1	14,675	0.01%
2019/08/30	8	39.96	0	0.00	40.15	8	14,765	0.05%
2019/08/29	1	39.55	2	39.80	39.50	-1	14,673	-0.01%
2019/08/26	2	39.48	0	0.00	39.50	2	14,823	0.01%
2019/08/23	7	39.84	0	0.00	39.85	7	14,870	0.05%
2019/08/21	10	39.63	1	39.65	39.50	9	16,263	0.06%
2019/08/20	12	39.81	0	0.00	39.70	12	16,260	0.07%
2019/08/19	2	39.85	2	40.00	40.00	0	16,339	0.00%
2019/08/16	7	39.24	6	39.10	39.55	1	16,312	0.01%
2019/08/15	9	39.39	0	0.00	39.35	9	15,763	0.06%
2019/08/14	2	40.00	0	0.00	39.75	2	15,935	0.01%
2019/08/13	16.1	39.95	0	0.00	39.80	16.1	16,024	0.10%
2019/08/12	1	40.15	0	0.00	40.00	1	16,218	0.01%
2019/08/08	5	40.00	0.2	40.10	39.95	4.8	16,545	0.03%
2019/08/07	9	39.77	0	0.00	39.80	9	16,841	0.05%
2019/08/06	27	39.66	0	0.00	39.90	27	17,733	0.15%
2019/08/05	28	40.00	4.2	40.01	39.95	23.8	18,089	0.13%
2019/08/02	6	40.07	0	0.00	40.10	6	18,151	0.03%
2019/08/01	5	40.56	0	0.00	40.50	5	18,301	0.03%
2019/07/30	2	41.20	0	0.00	41.10	2	18,294	0.01%
2019/07/29	18	41.21	6	41.20	41.20	12	18,573	0.06%
2019/07/26	1	41.15	5	41.10	41.15	-4	18,848	-0.02%
2019/07/24	2	41.25	0	0.00	41.15	2	19,348	0.01%
2019/07/23	7	41.26	0.2	41.30	41.20	6.8	19,390	0.03%
2019/07/22	0	0.00	2	41.40	41.40	-2	19,369	-0.01%
2019/07/19	4	41.15	4	41.35	41.05	0	19,374	0.00%
2019/07/18	3	41.12	14	41.20	41.10	-11	19,312	-0.06%
2019/07/17	4	41.33	0	0.00	41.30	4	19,217	0.02%
2019/07/16	9	41.60	0.1	41.70	41.55	8.9	18,975	0.05%
2019/07/15	0	0.00	1	41.65	41.65	-1	18,852	-0.01%
2019/07/12	3	41.70	1	41.65	41.60	2	18,882	0.01%
2019/07/11	1.1	41.96	0	0.00	41.95	1.1	18,952	0.01%
2019/07/10	0	0.00	1	42.10	42.20	-1	19,114	-0.01%
2019/07/09	2	41.80	0.2	41.90	41.85	1.8	19,150	0.01%
2019/07/08	3	42.10	0	0.00	41.95	3	19,251	0.02%
2019/07/05	0	0.00	2	42.50	42.35	-2	19,420	-0.01%
2019/07/04	2	42.30	2	42.60	42.50	0	19,631	0.00%
2019/07/03	16	42.31	0	0.00	42.25	16	19,901	0.08%
2019/07/02	2	42.30	63	42.70	42.65	-61	20,241	-0.30%
2019/07/01	1.4	42.40	20	42.45	42.70	-18.7	20,202	-0.09%
2019/06/28	12	43.00	0	0.00	43.00	12	19,887	0.06%
2019/06/27	10	43.11	5	43.10	43.20	5	19,625	0.03%
2019/06/26	0	0.00	17	42.76	42.75	-17	19,534	-0.09%
2019/06/25	0.1	42.60	0	42.60	42.60	0	19,924	0.00%
2019/06/24	3	42.50	7	42.41	42.55	-4	20,254	-0.02%
2019/06/21	1.1	42.44	0	0.00	42.30	1.1	20,370	0.01%
2019/06/20	3	42.33	0	0.00	42.55	3	20,422	0.01%
2019/06/19	0	0.00	10	42.47	42.55	-10	20,644	-0.05%
2019/06/18	3	41.88	0	0.00	42.20	3	20,557	0.01%
2019/06/17	1	41.65	1	41.85	41.65	0	20,707	0.00%
2019/06/14	0	0.00	0.1	41.50	41.30	-0.1	21,035	0.00%
2019/06/13	10	41.56	0	0.00	41.65	10	21,109	0.05%
2019/06/12	0	42.00	2	41.80	41.90	-2	21,261	-0.01%
2019/06/11	5.3	41.91	4	41.95	42.10	1.3	21,226	0.01%
2019/06/10	0	0.00	2	41.30	41.35	-2	20,962	-0.01%
2019/06/06	22	40.85	0	0.00	40.75	22	20,938	0.11%
2019/06/05	6	41.27	2	41.20	41.10	4	20,946	0.02%
2019/06/04	10	41.47	1	41.45	41.45	9	20,924	0.04%
2019/06/03	5	40.69	2	41.00	41.05	3	20,926	0.01%
2019/05/31	1	40.80	4	40.83	40.80	-3	20,935	-0.01%
2019/05/29	3	40.33	3	40.42	40.30	0	21,156	0.00%
2019/05/28	3	40.35	0	0.00	40.35	3	21,292	0.01%
2019/05/27	2	40.50	7	40.89	40.75	-5	20,084	-0.02%
2019/05/24	9	40.81	2	40.70	40.60	7	20,117	0.03%
2019/05/23	9	40.94	2	41.00	41.00	7	20,017	0.03%
2019/05/22	4	41.10	1	41.05	41.15	3	20,047	0.01%
2019/05/21	5.1	41.00	9	40.72	41.50	-3.9	20,045	-0.02%
2019/05/20	8	40.38	2	40.20	40.20	6	19,732	0.03%
2019/05/17	6.7	40.23	1	40.10	40.00	5.7	19,779	0.03%
2019/05/16	20	40.24	5	40.29	40.00	15	19,523	0.08%
2019/05/15	3.6	41.29	4	41.25	40.95	-0.4	19,277	0.00%
2019/05/14	26	40.48	0	0.00	40.45	26	19,168	0.14%
2019/05/13	13	42.23	2	42.10	41.95	11	18,279	0.06%
2019/05/10	0	0.00	1	43.60	43.20	-1	17,969	-0.01%
2019/05/09	26	43.52	1	43.60	43.50	25	18,064	0.14%
2019/05/08	7	44.07	0	0.00	44.05	7	17,820	0.04%
2019/05/07	31	44.49	0	0.00	44.35	31	17,976	0.17%
2019/05/06	26	44.60	6	44.36	44.50	20	18,096	0.11%
2019/05/03	6	45.36	42	45.65	45.45	-36	17,979	-0.20%
2019/05/02	2	45.60	5	45.23	45.65	-3	17,838	-0.02%
2019/04/29	0	0.00	1	44.75	44.60	-1	17,665	-0.01%
2019/04/25	2	44.45	8	44.54	44.35	-6	18,088	-0.03%
2019/04/24	0	0.00	1	44.50	44.30	-1	18,414	-0.01%
2019/04/23	0	0.00	4	44.25	44.35	-4	18,909	-0.02%
2019/04/22	0.1	44.40	2	44.55	44.35	-1.9	19,135	-0.01%
2019/04/19	5	44.35	0	0.00	44.35	5	19,298	0.03%
2019/04/18	2	44.08	10	44.10	44.20	-8	19,368	-0.04%
2019/04/17	37	44.10	0	0.00	44.10	37	19,526	0.19%
2019/04/15	2	44.18	5	44.25	44.15	-3	19,302	-0.02%
2019/04/12	6	44.15	0	0.00	44.10	6	19,307	0.03%
2019/04/11	3	44.18	2	44.60	44.15	1	19,349	0.01%
2019/04/10	14	44.20	0	0.00	44.20	14	19,157	0.07%
2019/04/09	3	44.18	1	44.35	44.30	2	18,921	0.01%
2019/04/08	11	44.45	0	0.00	44.30	11	18,599	0.06%
2019/04/03	3	44.90	7	44.86	44.80	-4	18,081	-0.02%
2019/04/02	0	0.00	6	44.98	44.80	-6	18,020	-0.03%
2019/04/01	5	44.83	11	45.04	44.50	-6	18,047	-0.03%
2019/03/29	8	44.41	5	44.37	44.95	3	17,832	0.02%
2019/03/28	37	44.06	2	44.10	44.00	35	17,709	0.20%
2019/03/27	3	44.55	0	0.00	44.50	3	17,366	0.02%
2019/03/26	5	45.32	2	45.50	45.25	3	17,108	0.02%
2019/03/25	8	45.37	1	45.30	45.40	7	17,067	0.04%
2019/03/22	7	46.39	0	0.00	46.20	7	16,893	0.04%
2019/03/21	4.1	46.63	0	0.00	46.75	4.1	16,784	0.02%
2019/03/20	0	0.00	4	46.95	46.95	-4	16,780	-0.02%
2019/03/19	0	0.00	4	46.75	46.65	-4	16,896	-0.02%
2019/03/18	0	0.00	4	45.63	45.80	-4	16,574	-0.02%
2019/03/15	0	45.45	0	0.00	45.45	0	16,518	0.00%
2019/03/14	7	45.17	1	45.25	45.10	6	16,273	0.04%
2019/03/13	3	45.00	6	45.17	45.15	-3	16,385	-0.02%
2019/03/12	0.1	45.00	4	45.00	45.00	-3.9	16,479	-0.02%
2019/03/11	1	44.55	0	0.00	44.40	1	16,510	0.01%
2019/03/08	20	44.50	0	0.00	44.45	20	16,503	0.12%
2019/03/07	10	44.70	0	0.00	44.65	10	16,730	0.06%
2019/03/06	0	0.00	4	44.95	44.95	-4	16,792	-0.02%
2019/03/05	3	44.67	6.8	44.80	44.60	-3.8	17,051	-0.02%
2019/03/04	29	44.11	28	44.86	44.90	1	17,057	0.01%
2019/02/27	4	45.20	2	45.30	45.30	2	16,897	0.01%
2019/02/26	4	45.54	3	45.58	45.50	1	16,689	0.01%
2019/02/25	2	45.48	0	0.00	45.55	2	16,530	0.01%
2019/02/22	9	45.23	11	45.37	45.40	-2	16,537	-0.01%
2019/02/21	3	45.10	2	45.40	45.40	1	16,449	0.01%
2019/02/20	1	44.85	7	44.89	45.15	-6	16,347	-0.04%
2019/02/19	2	44.60	0	0.00	44.60	2	16,200	0.01%
2019/02/18	9	44.49	2	44.60	44.40	7	16,200	0.04%
2019/02/15	53	44.41	51.1	44.55	44.20	1.9	15,981	0.01%
2019/02/14	8	44.58	9	44.59	44.55	-1	15,903	-0.01%
2019/02/13	2	44.15	3	44.18	44.30	-1	15,657	-0.01%
2019/02/12	0	0.00	2	43.90	43.90	-2	15,578	-0.01%
2019/02/11	2	43.73	0	0.00	43.55	2	15,524	0.01%
2019/01/30	12	43.63	0	0.00	43.60	12	15,374	0.08%
2019/01/29	4	43.65	7	43.81	43.90	-3	15,060	-0.02%
2019/01/28	63	43.56	43	43.55	43.80	20	14,887	0.13%
2019/01/25	14	43.54	3	43.50	43.50	11	14,644	0.08%
2019/01/24	66	43.63	3	43.87	43.55	63	14,477	0.44%
2019/01/23	9	43.82	1	43.95	43.75	8	14,456	0.06%
2019/01/22	11	44.07	28	44.14	44.20	-17	14,399	-0.12%
2019/01/21	1.7	43.94	5	43.90	43.80	-3.3	14,376	-0.02%
2019/01/18	13	43.57	2	43.55	43.50	11	14,615	0.08%
2019/01/17	0	0.00	7	43.79	43.80	-7	14,497	-0.05%
2019/01/16	9	43.45	6	43.48	43.60	3	14,322	0.02%
2019/01/15	38	44.12	0	0.00	43.75	38	14,030	0.27%
2019/01/14	49	44.46	0	0.00	44.40	49	13,493	0.36%
2019/01/11	2	45.60	0	0.00	45.55	2	13,412	0.01%
2019/01/10	2	45.90	0	0.00	45.85	2	13,374	0.01%
2019/01/09	0	0.00	6	45.82	45.95	-6	13,385	-0.04%
2019/01/08	1	45.20	11	45.40	45.15	-10	13,203	-0.08%
2019/01/07	1	45.05	6	45.36	45.20	-5	13,425	-0.04%
2019/01/04	13	44.69	12	44.57	44.55	1	13,467	0.01%
2019/01/03	5	45.56	1	45.15	45.15	4	13,852	0.03%
2019/01/02	18	46.57	0	0.00	45.90	18	13,837	0.13%
2018/12/28	0	0.00	2	46.80	47.00	-2	13,810	-0.01%
2018/12/27	0	0.00	6	46.53	46.70	-6	14,054	-0.04%
2018/12/26	3	46.02	0	0.00	46.00	3	14,215	0.02%
2018/12/25	3	46.02	0	0.00	46.00	3	14,341	0.02%
2018/12/24	4	46.34	2	46.35	46.50	2	14,365	0.01%
2018/12/22	2	46.90	1	46.90	46.85	1	14,281	0.01%
2018/12/21	2	46.83	0	0.00	46.95	2	14,474	0.01%
2018/12/20	6	47.02	4	47.35	47.00	2	14,426	0.01%
2018/12/19	3	47.02	0	0.00	47.25	3	14,318	0.02%
2018/12/18	6	47.30	0	0.00	47.20	6	14,270	0.04%
2018/12/17	0	0.00	6	47.78	47.70	-6	14,372	-0.04%
2018/12/14	5	47.65	0	0.00	47.55	5	14,530	0.03%
2018/12/13	5	48.05	7	47.96	48.25	-2	14,376	-0.01%
2018/12/12	6	47.35	0	0.00	47.50	6	14,310	0.04%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	1	47.60	4	47.60	47.60	-3	13,959	-0.02%
2018/12/07	20	48.05	0	0.00	48.15	20	13,964	0.14%
2018/12/06	9	48.08	2	48.10	48.25	7	14,017	0.05%
2018/12/05	36	48.33	0	0.00	48.40	36	14,099	0.26%
2018/12/04	26	48.20	30	48.67	48.95	-4	14,067	-0.03%
2018/12/03	10	49.09	6	49.13	49.10	4	13,952	0.03%
2018/11/30	0	0.00	2	48.90	48.55	-2	13,946	-0.01%
2018/11/29	5	48.72	2	49.35	48.55	3	13,686	0.02%
2018/11/28	4	48.74	2	48.75	48.80	2	13,485	0.01%
2018/11/27	28	49.06	6	49.11	49.05	22	13,178	0.17%
2018/11/26	4	49.70	0	0.00	49.55	4	13,145	0.03%
2018/11/23	2	50.00	0.1	49.95	49.95	1.9	12,886	0.01%
2018/11/21	1	49.95	3	50.20	50.20	-2	12,886	-0.02%
2018/11/20	2	50.20	0	0.00	50.20	2	12,820	0.02%
2018/11/19	0	0.00	2	50.90	51.00	-2	12,871	-0.02%
2018/11/16	2	50.50	0	0.00	50.70	2	12,855	0.02%
2018/11/15	4.4	50.45	3	50.73	50.80	1.4	12,870	0.01%
2018/11/13	3	49.60	4.1	49.96	50.20	-1.1	13,066	-0.01%
2018/11/12	0	0.00	31	50.80	50.80	-31	13,061	-0.24%
2018/11/09	22	50.20	23	50.80	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	49	50.87	50.90	-49	13,006	-0.38%
2018/11/07	0	0.00	5	49.99	50.10	-5	12,859	-0.04%
2018/11/06	4.4	49.45	0	0.00	49.40	4.4	12,829	0.03%
2018/11/05	1	49.10	0	0.00	49.60	1	12,791	0.01%
2018/11/02	0	0.00	23	49.42	49.50	-23	12,818	-0.18%
2018/11/01	3	48.47	0	0.00	48.75	3	12,752	0.02%
2018/10/31	2	48.40	0	0.00	49.00	2	12,645	0.02%
2018/10/30	0	0.00	7	48.03	48.35	-7	12,477	-0.06%
2018/10/29	3	47.10	17	47.17	47.50	-14	12,456	-0.11%
2018/10/26	29	48.42	0	0.00	47.40	29	12,309	0.24%
2018/10/25	4	48.64	0	0.00	48.70	4	11,924	0.03%
2018/10/24	2	49.20	1	49.05	49.75	1	11,850	0.01%
2018/10/23	5	49.53	0	0.00	49.30	5	11,784	0.04%
2018/10/19	2	49.50	2	49.80	50.30	0	11,770	0.00%
2018/10/17	22	50.36	0	0.00	50.00	22	11,627	0.19%
2018/10/16	4	50.10	4	50.35	50.40	0	11,549	0.00%
2018/10/15	24	49.87	0	0.00	50.00	24	11,464	0.21%
2018/10/12	30	49.86	25	50.46	50.60	5	11,252	0.04%
2018/10/11	49	50.50	12	50.20	50.10	37	11,086	0.33%
2018/10/09	3	52.80	25	52.60	52.40	-22	10,544	-0.21%
2018/10/08	0	0.00	8	51.75	51.90	-8	10,391	-0.08%
2018/10/05	4	51.30	2	51.50	51.20	2	10,408	0.02%
2018/10/04	35	51.69	0	0.00	51.70	35	10,304	0.34%
2018/10/03	2	52.10	0	0.00	52.20	2	10,291	0.02%
2018/10/02	4	52.55	0	0.00	52.30	4	10,269	0.04%
2018/10/01	0	0.00	2	53.00	52.90	-2	10,328	-0.02%
2018/09/28	4	52.60	2	53.20	52.50	2	10,506	0.02%
2018/09/27	4	52.50	2	52.90	52.80	2	10,592	0.02%
2018/09/26	2	52.50	2	53.00	53.00	0	10,649	0.00%
2018/09/25	15	53.01	2	53.10	52.80	13	10,913	0.12%
2018/09/21	0	0.00	6	52.80	52.90	-6	10,960	-0.05%
2018/09/20	0	0.00	8	52.20	52.20	-8	10,889	-0.07%
2018/09/19	0	0.00	5.5	51.37	51.40	-5.5	10,842	-0.05%
2018/09/18	2	50.80	1	51.10	50.90	1	11,020	0.01%
2018/09/17	1	51.00	20	51.20	51.20	-19	11,188	-0.17%
2018/09/14	0	0.00	24	50.85	51.20	-24	11,480	-0.21%
2018/09/13	0	0.00	2	50.80	50.50	-2	11,666	-0.02%
2018/09/12	0	0.00	4	50.60	50.50	-4	11,881	-0.03%
2018/09/11	1	50.70	0	0.00	50.50	1	12,101	0.01%
2018/09/10	30	50.80	12	50.82	50.90	18	12,298	0.15%
2018/09/07	4	51.15	20	51.20	51.20	-16	12,596	-0.13%
2018/09/06	2	51.50	2	51.80	51.50	0	12,810	0.00%
2018/09/05	8	51.85	0	0.00	51.80	8	12,909	0.06%
2018/09/04	0	0.00	2	52.50	52.20	-2	13,047	-0.02%
2018/09/03	2	52.10	0	0.00	52.00	2	13,115	0.02%
2018/08/31	2	52.00	1	52.10	52.60	1	13,234	0.01%
2018/08/30	2	52.20	0	0.00	52.20	2	13,321	0.02%
2018/08/29	4	52.40	0	0.00	52.60	4	13,436	0.03%
2018/08/27	0	0.00	3	52.97	52.80	-3	13,544	-0.02%
2018/08/24	0	0.00	6	52.57	52.80	-6	13,597	-0.04%
2018/08/23	0	0.00	23	51.93	52.50	-23	13,990	-0.16%
2018/08/21	0	0.00	2	51.90	51.90	-2	14,272	-0.01%
2018/08/20	0	0.00	20	51.90	51.30	-20	14,242	-0.14%
2018/08/16	23	51.50	2	51.40	51.50	21	14,206	0.15%
2018/08/15	2	51.80	0	0.00	51.90	2	14,205	0.01%
2018/08/13	12	52.20	2	52.60	52.00	10	14,288	0.07%
2018/08/10	2	52.90	20	53.00	53.00	-18	14,353	-0.13%
2018/08/08	0	0.00	14	53.00	53.00	-14	14,644	-0.10%
2018/08/03	0	0.00	4	52.70	52.80	-4	15,364	-0.03%
2018/08/02	4	52.15	0	0.00	52.00	4	15,476	0.03%
2018/08/01	0	0.00	0	52.50	52.50	0	15,569	0.00%
2018/07/31	0	0.00	23	52.69	52.70	-23	15,740	-0.15%
2018/07/27	0	0.00	3	52.27	52.40	-3	15,788	-0.02%
2018/07/26	22	51.62	20	52.10	52.10	2	15,861	0.01%
2018/07/24	2	52.00	0	0.00	52.10	2	15,828	0.01%
2018/07/23	1	52.30	0	0.00	52.30	1	15,984	0.01%
2018/07/20	2	52.30	2.2	52.67	52.30	-0.2	16,199	0.00%
2018/07/19	22.1	52.20	2	52.30	52.40	20.1	16,458	0.12%
2018/07/18	0	0.00	2	52.50	52.70	-2	16,494	-0.01%
2018/07/13	0	0.00	0.8	52.20	52.20	-0.8	16,748	0.00%
2018/07/12	22	51.05	46	51.88	52.10	-24	16,800	-0.14%
2018/07/11	6	51.07	0	0.00	51.20	6	16,811	0.04%
2018/07/10	20	51.70	0	0.00	51.80	20	16,672	0.12%
2018/07/09	3	51.23	28.4	51.60	51.70	-25.4	16,654	-0.15%
2018/07/05	22	51.18	1	51.40	51.40	21	16,507	0.13%
2018/07/04	0	0.00	2.1	51.51	51.90	-2.1	16,616	-0.01%
2018/07/03	8	52.53	0.1	52.10	52.10	7.9	16,535	0.05%
2018/07/02	4	53.30	0	0.00	53.20	4	16,295	0.02%
2018/06/29	0	0.00	38	53.67	53.80	-38	16,159	-0.24%
2018/06/28	0	0.00	2.2	53.18	53.00	-2.2	15,945	-0.01%
2018/06/27	10	53.02	0	0.00	52.80	10	15,878	0.06%
2018/06/26	37	53.19	4	53.40	53.00	33	15,760	0.21%
2018/06/25	0	0.00	24.5	55.60	55.60	-24.5	15,534	-0.16%
2018/06/22	6	55.85	2	56.00	56.00	4	15,240	0.03%
2018/06/21	0	0.00	12.4	55.95	55.90	-12.4	15,020	-0.08%
2018/06/20	7	55.30	4	55.50	55.50	3	14,998	0.02%
2018/06/19	0	0.00	20	55.30	55.00	-20	14,863	-0.13%
2018/06/15	0	0.00	2	55.30	55.30	-2	14,466	-0.01%
2018/06/14	2	54.80	10	54.90	54.50	-8	14,169	-0.06%
2018/06/13	10	55.70	2	55.60	55.50	8	13,920	0.06%
2018/06/12	0	0.00	2	55.60	55.10	-2	14,001	-0.01%
2018/06/11	0	0.00	25	55.35	55.40	-25	13,851	-0.18%
2018/06/08	0	0.00	2	55.20	55.00	-2	13,857	-0.01%
2018/06/07	20	54.90	4	55.00	55.00	16	13,947	0.11%
2018/06/06	0	0.00	22	54.71	54.90	-22	14,092	-0.16%
2018/06/04	21	53.51	20.1	54.00	54.00	0.9	14,053	0.01%
2018/06/01	2	53.20	0	0.00	53.50	2	14,024	0.01%
2018/05/31	0	0.00	6	53.50	53.60	-6	13,998	-0.04%
2018/05/30	10	53.06	0	0.00	52.90	10	13,666	0.07%
2018/05/25	0	0.00	5.2	54.19	53.90	-5.2	13,719	-0.04%
2018/05/24	2	54.00	2	54.40	54.20	0	13,715	0.00%
2018/05/23	6	54.23	1	54.20	54.00	5	13,761	0.04%
2018/05/22	2	54.80	3	54.80	54.70	-1	13,826	-0.01%
2018/05/21	0	0.00	4	54.80	55.00	-4	14,054	-0.03%
2018/05/17	7	54.73	14	54.91	54.90	-7	14,267	-0.05%
2018/05/16	1	54.90	5	54.82	54.90	-4	14,261	-0.03%
2018/05/15	6	54.30	0	0.00	54.00	6	14,402	0.04%
2018/05/14	1	54.90	2	55.00	55.00	-1	14,737	-0.01%
2018/05/11	1	54.10	8	54.01	54.60	-7	14,736	-0.05%
2018/05/10	3	53.17	1	53.60	53.30	2	14,429	0.01%
2018/05/09	0	0.00	25	53.78	53.60	-25	14,315	-0.17%
2018/05/08	20	53.00	53	53.33	53.50	-33	14,373	-0.23%
2018/05/07	4	52.85	2	53.40	53.00	2	14,283	0.01%
2018/05/04	0	0.00	0.3	52.80	52.80	-0.3	14,309	0.00%
2018/05/03	54	52.93	0	0.00	52.90	54	14,504	0.37%
2018/05/02	4	53.28	17	53.50	53.50	-13	14,600	-0.09%
2018/04/30	0	0.00	17	53.77	53.50	-17	14,691	-0.12%
2018/04/27	1	53.50	27	53.49	53.50	-26	14,774	-0.18%
2018/04/26	24	52.18	5	52.52	52.80	19	14,749	0.13%
2018/04/25	10	52.16	25	52.36	52.20	-15	14,567	-0.10%
2018/04/24	5	52.80	7	52.66	52.50	-2	14,412	-0.01%
2018/04/23	0	0.00	2	52.70	52.50	-2	14,523	-0.01%
2018/04/19	5	52.60	22.1	52.57	52.90	-17.1	14,867	-0.11%
2018/04/18	1	52.00	0	0.00	52.00	1	14,751	0.01%
2018/04/17	18	51.71	6	52.50	51.60	12	14,773	0.08%
2018/04/16	3	52.60	0	0.00	52.50	3	15,033	0.02%
2018/04/13	5	52.98	0	0.00	52.80	5	15,106	0.03%
2018/04/12	9	53.16	2	53.60	53.30	7	15,314	0.05%
2018/04/11	4	53.60	20	53.60	53.30	-16	15,513	-0.10%
2018/04/10	13	53.00	24	53.76	53.00	-11	15,594	-0.07%
2018/04/09	0	0.00	19	52.48	53.00	-19	15,704	-0.12%
2018/04/03	3	52.00	0	0.00	52.00	3	15,783	0.02%
2018/04/02	1	52.50	2	52.60	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	7	52.41	52.50	-7	15,982	-0.04%
2018/03/30	1	51.90	2	52.30	51.90	-1	16,053	-0.01%
2018/03/29	20	52.04	37	52.00	51.80	-17	16,036	-0.11%
2018/03/28	13	52.65	0	0.00	52.50	13	15,956	0.08%
2018/03/27	30	53.13	2	53.20	53.30	28	16,044	0.17%
2018/03/26	4	52.43	12	52.47	52.80	-8	16,064	-0.05%
2018/03/23	28	52.51	11	52.85	52.20	17	16,204	0.10%
2018/03/22	27	53.61	16.7	53.86	53.40	10.3	16,228	0.06%
2018/03/21	3	53.53	2	53.60	53.40	1	16,072	0.01%
2018/03/20	3	53.23	1	53.50	53.20	2	16,284	0.01%
2018/03/19	0	0.00	1	53.30	53.60	-1	16,471	-0.01%
2018/03/16	7	53.29	3	53.43	53.40	4	16,593	0.02%
2018/03/15	4	53.55	10	53.80	53.40	-6	16,519	-0.04%
2018/03/14	1	54.00	0	0.00	53.90	1	16,604	0.01%
2018/03/13	12	54.23	8	54.30	53.90	4	16,660	0.02%
2018/03/12	43	54.45	33	54.11	54.50	10	16,673	0.06%
2018/03/09	12	52.24	0	0.00	52.00	12	16,714	0.07%
2018/03/08	7	52.50	14	52.74	52.40	-7	17,459	-0.04%
2018/03/07	2	52.50	1	52.80	52.50	1	17,930	0.01%
2018/03/06	4	52.88	5	53.16	52.80	-1	18,836	-0.01%
2018/03/05	5	52.96	6	52.90	52.60	-1	19,210	-0.01%
2018/03/02	12	53.31	0	0.00	53.30	12	19,274	0.06%
2018/03/01	6	53.65	5	54.20	53.90	1	19,367	0.01%
2018/02/27	10	54.50	0.2	54.40	54.50	9.8	19,397	0.05%
2018/02/26	1	54.50	10	54.50	54.30	-9	19,415	-0.05%
2018/02/23	1	54.50	2	54.40	54.70	-1	19,762	-0.01%
2018/02/22	5	53.38	5	53.92	54.20	0	20,668	0.00%
2018/02/21	1	53.80	17	54.01	54.00	-16	21,958	-0.07%
2018/02/12	67	53.61	13	53.78	53.00	54	22,058	0.24%
2018/02/09	26	52.36	7	52.86	52.80	19	21,999	0.09%
2018/02/08	0	0.00	10	53.24	53.30	-10	21,798	-0.05%
2018/02/07	0	0.00	34	52.68	52.70	-34	21,929	-0.16%
2018/02/06	18	51.24	3	51.37	50.80	15	21,788	0.07%
2018/02/05	3	53.63	0	0.00	54.10	3	21,376	0.01%
2018/02/01	0	0.00	4	55.10	54.80	-4	21,287	-0.02%
2018/01/31	0	0.00	5	54.44	54.60	-5	21,223	-0.02%
2018/01/29	0	0.00	2	55.10	55.20	-2	21,006	-0.01%
2018/01/26	7	54.91	0	0.00	54.70	7	20,866	0.03%
2018/01/25	0	0.00	4	55.85	55.60	-4	20,658	-0.02%
2018/01/24	5	55.36	0	0.00	55.70	5	20,570	0.02%
2018/01/23	3	55.63	4	56.20	56.00	-1	20,526	0.00%
2018/01/22	8	55.74	25	55.40	55.60	-17	20,628	-0.08%
2018/01/19	2	55.70	7	56.00	56.00	-5	20,908	-0.02%
2018/01/18	4	55.85	2	56.30	55.90	2	20,836	0.01%
2018/01/17	9	56.07	1	56.00	56.30	8	20,787	0.04%
2018/01/16	0	0.00	32	56.70	56.60	-32	20,659	-0.15%
2018/01/15	2	56.35	12	56.32	56.50	-10	20,518	-0.05%
2018/01/12	0	0.00	24	55.78	55.60	-24	20,278	-0.12%
2018/01/11	4	55.10	1	55.30	55.40	3	20,202	0.01%
2018/01/10	4	55.95	9	56.13	55.60	-5	20,285	-0.02%
2018/01/08	5	55.30	14	55.36	55.70	-9	20,036	-0.04%
2018/01/05	3	55.43	11	55.23	55.70	-8	19,793	-0.04%
2018/01/04	15	55.40	0.1	55.10	55.40	14.9	19,585	0.08%
2018/01/03	0	0.00	3	54.77	55.20	-3	19,635	-0.02%
2018/01/02	0	0.00	19.2	54.02	54.20	-19.2	19,235	-0.10%