國泰金 (2882)-富邦-北港券商分點個股進出

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
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/11/21	4.1	66.52	0	0.00	66.60	4.1	24,579	0.02%
2024/11/20	1	67.00	0.1	67.10	67.40	0.9	24,346	0.00%
2024/11/19	1	67.00	1.1	66.72	67.70	-0.1	24,226	0.00%
2024/11/18	5.5	67.18	0.1	67.00	67.00	5.4	24,134	0.02%
2024/11/15	0	0.00	4	67.83	66.90	-4	24,123	-0.02%
2024/11/14	1.1	66.67	2	66.40	66.20	-0.9	24,318	0.00%
2024/11/13	6.7	66.74	0	0.00	66.80	6.7	24,201	0.03%
2024/11/12	10	67.73	0	0.00	67.50	10	24,046	0.04%
2024/11/11	3	68.53	0	0.00	68.70	3	23,709	0.01%
2024/11/08	5	69.80	0	69.80	69.50	5	23,829	0.02%
2024/11/05	2	69.00	0.3	69.50	69.80	1.7	24,824	0.01%
2024/11/04	0	0.00	3	69.50	69.60	-3	25,413	-0.01%
2024/11/01	5	67.50	0	67.80	68.60	5	26,083	0.02%
2024/10/30	1	68.60	0	0.00	68.90	1	26,128	0.00%
2024/10/29	10	68.20	0	0.00	68.50	10	26,282	0.04%
2024/10/28	1	69.40	0	69.40	69.30	1	26,235	0.00%
2024/10/24	0	0.00	0.3	68.60	68.20	-0.3	26,539	0.00%
2024/10/23	0	0.00	3	69.23	69.20	-3	26,893	-0.01%
2024/10/22	0	0.00	2	69.20	69.30	-2	26,964	-0.01%
2024/10/21	4	68.23	1.2	68.50	68.30	2.8	27,316	0.01%
2024/10/18	0.6	69.59	14	69.39	69.80	-13.5	27,546	-0.05%
2024/10/17	0	0.00	0	68.30	68.60	0	27,646	0.00%
2024/10/16	3	67.50	3	68.50	67.80	0	28,065	0.00%
2024/10/15	0	0.00	9	68.69	68.80	-9	28,259	-0.03%
2024/10/14	2	67.40	0.1	67.50	67.70	1.9	28,342	0.01%
2024/10/11	0	0.00	5	68.10	68.00	-5	28,801	-0.02%
2024/10/07	0	0.00	11.1	67.58	68.00	-11.1	30,502	-0.04%
2024/10/04	2.1	66.02	0.4	66.05	66.00	1.7	30,706	0.01%
2024/10/01	2.1	66.42	0	0.00	66.70	2.1	30,936	0.01%
2024/09/30	2	66.70	4	67.08	66.50	-2	31,642	-0.01%
2024/09/27	5	67.30	0	0.00	67.50	5	32,531	0.02%
2024/09/26	1	68.49	15.9	68.32	68.30	-14.8	32,345	-0.05%
2024/09/25	4.1	66.99	8.7	66.91	67.10	-4.6	32,742	-0.01%
2024/09/24	0	0.00	10.4	66.16	66.30	-10.4	33,013	-0.03%
2024/09/23	0	0.00	16.5	64.85	65.40	-16.5	33,078	-0.05%
2024/09/20	0	0.00	8	64.63	64.70	-8	33,368	-0.02%
2024/09/19	0	0.00	7.7	64.55	64.80	-7.7	33,208	-0.02%
2024/09/18	0	0.00	3	63.17	63.20	-3	33,076	-0.01%
2024/09/16	1	63.10	0	0.00	63.10	1	33,602	0.00%
2024/09/13	1	63.40	2	63.50	63.20	-1	34,168	0.00%
2024/09/12	1	62.60	2	62.70	62.90	-1	34,410	0.00%
2024/09/11	5	62.46	8.7	62.59	62.50	-3.7	34,555	-0.01%
2024/09/10	2	62.30	26	62.67	62.60	-24	34,570	-0.07%
2024/09/09	6	62.05	1.2	62.50	62.50	4.8	34,634	0.01%
2024/09/06	0	0.00	16	63.38	63.50	-16	34,688	-0.05%
2024/09/05	0	0.00	1	63.00	62.40	-1	34,790	0.00%
2024/09/04	12.1	61.57	1	61.80	61.60	11.1	35,122	0.03%
2024/09/03	2	63.55	1	63.60	63.70	1	34,982	0.00%
2024/09/02	1	64.40	3.1	64.43	64.70	-2.1	35,440	-0.01%
2024/08/30	0	0.00	2	63.30	63.50	-2	35,175	-0.01%
2024/08/29	0	0.00	1	62.90	63.10	-1	34,965	0.00%
2024/08/28	2	63.35	1	63.30	63.50	1	35,037	0.00%
2024/08/27	0	63.00	0	0.00	63.10	0	35,592	0.00%
2024/08/26	1	63.60	9.1	63.78	63.90	-8.1	35,737	-0.02%
2024/08/23	1	61.70	3.1	61.40	61.50	-2.1	35,594	-0.01%
2024/08/22	1	61.20	5	61.32	61.40	-4	36,129	-0.01%
2024/08/21	0	0.00	1	61.80	61.90	-1	36,240	0.00%
2024/08/20	9	61.38	4	61.53	61.70	5	36,204	0.01%
2024/08/19	0	0.00	3	62.60	62.30	-3	36,303	-0.01%
2024/08/16	10	63.00	24	62.90	63.00	-14	36,294	-0.04%
2024/08/15	1.1	61.62	1.1	62.08	61.60	0.1	36,204	0.00%
2024/08/14	9	62.00	5	62.14	61.90	4	36,250	0.01%
2024/08/13	0	0.00	1.5	61.10	61.30	-1.5	36,302	0.00%
2024/08/12	2	60.60	3	60.60	61.00	-1	36,958	0.00%
2024/08/09	2	60.75	4	60.58	60.50	-2	37,786	-0.01%
2024/08/08	32	58.07	3	57.84	57.80	29	37,547	0.08%
2024/08/07	1	58.00	3	58.53	58.60	-2	38,115	-0.01%
2024/08/06	7	55.39	20	55.80	56.10	-13	39,274	-0.03%
2024/08/05	6.7	55.93	5	56.66	55.60	1.7	39,111	0.00%
2024/08/02	2	61.25	1	61.40	61.30	1	38,224	0.00%
2024/08/01	0	62.56	0	0.00	62.80	0	38,033	0.00%
2024/07/31	0	0.00	3	62.43	62.40	-3	38,121	-0.01%
2024/07/30	0	61.50	0	0.00	61.70	0	38,061	0.00%
2024/07/29	2	62.35	9	62.48	62.70	-7	38,090	-0.02%
2024/07/26	2.3	61.29	4.1	61.35	61.50	-1.8	38,182	0.00%
2024/07/23	0	0.00	1.1	61.12	61.50	-1.1	38,469	0.00%
2024/07/22	1	61.00	38	60.10	60.00	-37	38,329	-0.10%
2024/07/19	7	62.23	1	63.00	62.60	6	37,857	0.02%
2024/07/18	16	63.71	1	64.50	64.20	15	37,382	0.04%
2024/07/17	3	65.37	10.2	65.46	65.30	-7.2	36,835	-0.02%
2024/07/16	0	0.00	11	64.79	65.40	-11	36,552	-0.03%
2024/07/15	11	64.57	2.1	64.51	65.00	8.9	36,512	0.02%
2024/07/12	1	65.11	90.6	65.73	65.70	-89.6	36,287	-0.25%
2024/07/11	1.5	65.30	23.2	65.11	65.50	-21.7	35,940	-0.06%
2024/07/10	23	63.10	14.2	63.56	63.60	8.8	35,266	0.03%
2024/07/09	2	62.50	3	62.90	62.10	-1	34,893	0.00%
2024/07/08	7	61.99	12	62.30	62.30	-5	34,605	-0.01%
2024/07/05	13	60.65	12.1	60.93	61.30	0.9	34,651	0.00%
2024/07/04	1	60.60	0	0.00	60.70	1	34,497	0.00%
2024/07/03	2	59.30	45.2	60.76	61.50	-43.2	34,232	-0.13%
2024/07/02	1	57.90	9	58.33	58.20	-8	33,097	-0.02%
2024/07/01	3	57.60	4	57.70	58.10	-1	33,019	0.00%
2024/06/28	7	59.10	3.1	59.00	59.00	3.9	32,062	0.01%
2024/06/27	0	0.00	16.2	58.56	59.10	-16.2	31,576	-0.05%
2024/06/26	20	59.43	16.2	59.31	59.50	3.9	31,070	0.01%
2024/06/25	5	60.30	2.8	60.23	60.50	2.2	30,648	0.01%
2024/06/24	0	59.85	16.5	60.18	60.30	-16.5	30,315	-0.05%
2024/06/21	3	60.03	0	0.00	60.10	3	30,135	0.01%
2024/06/20	0	59.40	20.3	59.96	60.10	-20.3	29,779	-0.07%
2024/06/19	30	58.50	9	58.94	59.00	21	29,664	0.07%
2024/06/18	0	58.60	23	58.55	58.90	-23	29,908	-0.08%
2024/06/17	11.8	57.64	1.4	57.74	57.50	10.4	29,757	0.04%
2024/06/14	7	57.91	14.3	58.00	58.20	-7.3	29,773	-0.02%
2024/06/13	4	58.00	2.2	58.49	58.10	1.9	29,821	0.01%
2024/06/12	5	57.98	6	58.08	57.90	-1	30,391	0.00%
2024/06/11	6	58.53	4	58.83	58.70	2	31,116	0.01%
2024/06/07	0.1	58.00	6	58.23	58.20	-6	30,880	-0.02%
2024/06/06	0	56.90	21.1	57.50	57.50	-21.1	31,074	-0.07%
2024/06/04	0	0.00	2	56.30	56.40	-2	31,647	-0.01%
2024/06/03	2.1	56.31	0	0.00	56.70	2.1	31,675	0.01%
2024/05/31	2	56.30	2	56.00	56.20	0	31,663	0.00%
2024/05/30	0	0.00	12	55.70	55.60	-12	31,098	-0.04%
2024/05/29	6	55.90	1	56.60	55.60	5	30,827	0.02%
2024/05/28	4	56.78	15.9	56.76	56.80	-11.9	30,409	-0.04%
2024/05/27	2.2	55.69	0	0.00	55.60	2.2	30,154	0.01%
2024/05/23	6	54.72	5.1	54.70	54.80	0.9	30,107	0.00%
2024/05/22	6	55.82	1	55.90	56.00	5	29,852	0.02%
2024/05/21	6	55.18	2	55.00	55.40	4	29,708	0.01%
2024/05/20	15	55.93	3	55.93	56.00	12	29,367	0.04%
2024/05/17	12	56.57	1	56.60	56.40	11	29,208	0.04%
2024/05/16	40	56.96	12	56.90	56.40	28	29,050	0.10%
2024/05/15	1	55.90	140.1	56.88	56.60	-139.1	28,227	-0.49%	大賣/鉅額交易
2024/05/14	33.1	55.06	16	54.73	54.30	17.1	27,245	0.06%
2024/05/13	10	56.10	24.2	55.12	55.10	-14.2	26,962	-0.05%
2024/05/10	11	55.32	76.3	54.69	55.50	-65.3	26,191	-0.25%
2024/05/09	0	0.00	11.2	51.96	51.70	-11.2	24,534	-0.05%
2024/05/08	0	0.00	2	50.90	50.90	-2	24,131	-0.01%
2024/05/06	2	51.10	21	51.05	50.90	-19	24,031	-0.08%
2024/05/03	0	0.00	52	50.46	50.20	-52	23,755	-0.22%
2024/05/02	2	50.40	70	50.50	50.30	-68	23,703	-0.29%
2024/04/30	6	51.00	10	50.63	50.50	-4	23,517	-0.02%
2024/04/29	14	50.53	58	50.46	50.80	-44	23,098	-0.19%
2024/04/26	2	48.93	9	49.01	48.90	-7	22,340	-0.03%
2024/04/25	7	48.49	0	0.00	48.55	7	22,428	0.03%
2024/04/24	0	0.00	8	49.38	49.25	-8	22,385	-0.04%
2024/04/23	0	0.00	15	48.77	48.75	-15	22,603	-0.07%
2024/04/22	0	0.00	18.7	48.09	48.40	-18.7	22,828	-0.08%
2024/04/19	4.1	47.52	4	47.35	47.45	0.1	22,753	0.00%
2024/04/18	1	47.55	14	48.37	48.45	-13	22,431	-0.06%
2024/04/17	10	47.75	10	47.95	47.90	0	22,340	0.00%
2024/04/16	8	47.93	12	47.71	47.85	-4	22,176	-0.02%
2024/04/15	0	0.00	3	49.00	48.95	-3	21,808	-0.01%
2024/04/12	14	49.16	2	49.00	49.05	12	21,657	0.06%
2024/04/11	26	49.45	14	49.73	49.70	12	21,353	0.06%
2024/04/10	4.2	49.04	4	48.98	48.75	0.2	20,845	0.00%
2024/04/09	6	49.45	12.3	49.18	49.45	-6.3	20,642	-0.03%
2024/04/08	1	48.40	8	48.34	48.35	-7	20,144	-0.03%
2024/04/03	10	48.33	0.5	48.18	48.05	9.5	20,142	0.05%
2024/04/02	0.1	48.90	21	48.86	48.95	-21	20,059	-0.10%
2024/04/01	4	49.00	0	0.00	48.95	4	20,092	0.02%
2024/03/29	0	0.00	4	48.55	48.65	-4	19,929	-0.02%
2024/03/28	0	0.00	6	48.10	48.25	-6	19,806	-0.03%
2024/03/27	1.1	48.19	1.1	48.20	48.20	0	19,792	0.00%
2024/03/26	1	48.05	6	48.23	48.35	-5	19,800	-0.03%
2024/03/25	16	48.13	1.1	48.00	48.10	14.9	19,822	0.08%
2024/03/22	8.1	48.77	6	48.97	48.55	2.1	19,755	0.01%
2024/03/21	0	0.00	17	48.41	48.55	-17	19,329	-0.09%
2024/03/20	16	47.54	1	47.75	47.50	15	19,083	0.08%
2024/03/19	0.1	47.75	5	47.64	47.75	-5	19,384	-0.03%
2024/03/18	14	47.61	0	0.00	47.55	14	19,301	0.07%
2024/03/15	23	47.74	6	47.74	47.65	17	19,158	0.09%
2024/03/14	42	48.01	8	48.18	48.30	34	18,269	0.19%
2024/03/13	17.1	46.76	31	46.72	46.80	-14	17,370	-0.08%
2024/03/12	41.1	46.10	0	0.00	46.50	41.1	17,141	0.24%
2024/03/11	6.2	46.09	176	46.04	46.05	-169.9	16,726	-1.02%	大賣/鉅額交易
2024/03/08	10	45.05	43	45.17	45.30	-33	16,215	-0.20%
2024/03/07	70.1	44.91	18.4	44.61	44.85	51.7	15,741	0.33%
2024/03/06	49	44.70	34	44.86	44.55	15	15,652	0.10%
2024/03/05	0	44.80	12	44.76	44.65	-12	15,917	-0.08%
2024/03/04	3	44.67	0.1	44.80	44.65	2.9	15,905	0.02%
2024/03/01	41.1	44.66	1.6	44.74	44.65	39.4	15,930	0.25%
2024/02/29	7	44.61	30.6	45.04	45.05	-23.6	15,994	-0.15%
2024/02/27	15	44.27	0	0.00	44.30	15	15,657	0.10%
2024/02/26	20	44.35	0	0.00	44.30	20	15,576	0.13%
2024/02/23	61	44.70	0	0.00	44.45	61	15,466	0.39%
2024/02/22	116.1	44.75	1	44.75	44.90	115.1	15,679	0.73%	大買/鉅額交易
2024/02/21	2.2	44.81	0	0.00	44.75	2.2	15,691	0.01%
2024/02/20	6	45.01	4	44.96	45.10	2	15,713	0.01%
2024/02/19	13	44.93	16	44.94	45.00	-3	15,792	-0.02%
2024/02/16	0	0.00	2	44.38	44.55	-2	15,816	-0.01%
2024/02/15	2.1	44.10	0	0.00	44.05	2.1	15,933	0.01%
2024/02/05	45.1	43.95	0	0.00	43.90	45.1	15,847	0.28%
2024/02/02	6.1	44.10	2	44.15	44.10	4.1	15,646	0.03%
2024/02/01	0	0.00	1	44.30	44.45	-1	15,568	-0.01%
2024/01/31	8	43.95	0	0.00	44.15	8	15,471	0.05%
2024/01/30	0.1	44.05	0	0.00	43.90	0.1	15,388	0.00%
2024/01/29	1	44.35	2	44.40	44.40	-1	15,324	-0.01%
2024/01/26	0.1	44.50	0	0.00	44.50	0.1	15,340	0.00%
2024/01/25	0	44.35	2	44.30	44.35	-2	15,366	-0.01%
2024/01/24	6	44.15	8	44.15	44.20	-2	15,325	-0.01%
2024/01/23	5	44.06	15.8	44.20	44.20	-10.8	15,272	-0.07%
2024/01/22	10.1	43.95	1	43.85	43.85	9.1	15,315	0.06%
2024/01/19	10.1	43.45	1	43.30	43.80	9.1	15,261	0.06%
2024/01/18	1.2	43.34	2	43.25	43.30	-0.8	15,132	-0.01%
2024/01/17	15.9	43.51	0	0.00	43.30	15.9	14,958	0.11%
2024/01/16	16.2	43.92	0	0.00	44.00	16.2	14,499	0.11%
2024/01/15	3	44.52	2	44.55	44.45	1	14,262	0.01%
2024/01/12	29	44.56	0	0.00	44.50	29	14,417	0.20%
2024/01/11	0	44.80	4	44.63	44.60	-4	14,442	-0.03%
2024/01/10	0	0.00	10.2	44.75	44.70	-10.2	14,537	-0.07%
2024/01/09	2.1	44.98	0	0.00	44.75	2.1	14,551	0.01%
2024/01/08	1	45.15	2	45.20	45.10	-1	14,471	-0.01%
2024/01/05	0	44.90	0	0.00	44.85	0	14,492	0.00%
2024/01/04	13	44.80	0	0.00	44.70	13	14,633	0.09%
2024/01/03	17.1	44.98	0	0.00	44.95	17.1	14,958	0.11%
2024/01/02	0	45.45	0	0.00	45.50	0	14,818	0.00%
2023/12/29	87	45.75	8	45.69	45.75	79	14,897	0.53%
2023/12/28	11.2	45.70	16	45.51	45.80	-4.8	15,058	-0.03%
2023/12/27	10	45.32	1	45.50	45.45	9	15,076	0.06%
2023/12/25	0.1	45.00	0	0.00	44.85	0.1	15,071	0.00%
2023/12/22	6	44.63	0	0.00	44.65	6	15,129	0.04%
2023/12/21	5	44.70	2	44.70	44.70	3	15,143	0.02%
2023/12/20	4	44.89	3	44.87	44.85	1	15,167	0.01%
2023/12/19	9	44.96	1	45.15	44.90	8	15,132	0.05%
2023/12/18	20	45.50	0.5	45.50	45.50	19.6	15,242	0.13%
2023/12/15	6	45.75	4	45.80	45.85	2	15,385	0.01%
2023/12/14	2	45.55	17.1	45.81	45.90	-15.1	15,090	-0.10%
2023/12/13	15	44.67	0	0.00	44.70	15	14,626	0.10%
2023/12/12	5.1	44.74	9	44.60	44.75	-3.9	14,668	-0.03%
2023/12/11	9	44.83	0	0.00	44.85	9	14,610	0.06%
2023/12/08	9.2	44.90	0	0.00	44.85	9.2	14,513	0.06%
2023/12/07	23	44.90	5	44.97	45.00	18	14,380	0.13%
2023/12/06	0	0.00	7	45.51	45.45	-7	14,160	-0.05%
2023/12/05	4	45.64	13	45.60	45.55	-9	14,051	-0.06%
2023/12/04	0	0.00	2.1	46.22	46.25	-2.1	13,799	-0.02%
2023/12/01	1	45.95	8	46.06	46.05	-7	13,838	-0.05%
2023/11/30	0	0.00	35	46.01	46.50	-35	13,738	-0.25%
2023/11/29	30	45.92	0	0.00	45.75	30	13,300	0.23%
2023/11/28	0	0.00	2	45.98	46.00	-2	13,420	-0.01%
2023/11/27	4	45.76	0	0.00	45.75	4	13,497	0.03%
2023/11/24	0	0.00	21	46.20	46.30	-21	13,412	-0.16%
2023/11/22	0	0.00	37.1	46.10	46.30	-37.1	13,527	-0.27%
2023/11/21	0	0.00	8	46.24	46.15	-8	13,506	-0.06%
2023/11/20	0	0.00	10	45.70	45.70	-10	13,372	-0.07%
2023/11/17	10	45.75	2.1	45.87	45.80	7.9	13,436	0.06%
2023/11/15	15	45.64	3	45.80	45.75	12	13,178	0.09%
2023/11/14	0	45.40	3	45.53	45.45	-3	12,979	-0.02%
2023/11/13	10	45.27	2	45.55	45.25	8	12,936	0.06%
2023/11/10	30	44.92	3	45.03	44.95	27	12,999	0.21%
2023/11/09	2	45.00	7	45.07	45.15	-5	13,107	-0.04%
2023/11/07	0	0.00	1	45.05	45.20	-1	13,574	-0.01%
2023/11/06	0	0.00	1	45.50	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	18	45.13	45.35	-18	13,730	-0.13%
2023/11/02	10	44.90	1.1	44.93	44.85	8.9	13,962	0.06%
2023/11/01	0.1	44.15	5	44.20	44.30	-4.9	13,947	-0.04%
2023/10/30	5	43.80	7	43.85	43.95	-2	14,634	-0.01%
2023/10/26	28	43.88	17.4	43.85	43.85	10.6	15,462	0.07%
2023/10/25	5	44.25	0	0.00	44.15	5	15,491	0.03%
2023/10/24	5	44.20	0	0.00	44.15	5	15,975	0.03%
2023/10/23	3	44.13	0	0.00	44.10	3	16,353	0.02%
2023/10/20	2	44.31	0	0.00	44.70	2	16,283	0.01%
2023/10/19	0	45.20	0	0.00	45.10	0	16,017	0.00%
2023/10/18	1	45.25	21	45.38	45.60	-20	15,992	-0.13%
2023/10/17	1	45.30	14	45.30	45.25	-13	15,862	-0.08%
2023/10/13	0	45.50	10	45.55	45.30	-10	16,348	-0.06%
2023/10/12	2	45.65	0	0.00	46.15	2	16,565	0.01%
2023/10/11	0	0.00	20	45.54	45.95	-20	16,466	-0.12%
2023/10/06	10.8	44.50	0	0.00	44.55	10.8	16,194	0.07%
2023/10/05	4	43.99	0	0.00	44.05	4	16,381	0.02%
2023/10/04	5.7	43.68	5	43.65	43.55	0.7	16,486	0.00%
2023/10/03	13	44.10	0	0.00	44.00	13	16,314	0.08%
2023/10/02	7	44.59	0	0.00	44.50	7	16,316	0.04%
2023/09/28	0	0.00	4	44.73	44.55	-4	16,601	-0.02%
2023/09/26	2.6	44.47	0	0.00	44.45	2.6	16,547	0.02%
2023/09/25	1	44.70	0	0.00	44.85	1	16,456	0.01%
2023/09/22	1	44.70	0	0.00	44.70	1	16,512	0.01%
2023/09/21	14	44.87	10	44.75	44.90	4	16,526	0.02%
2023/09/20	7	45.72	2	45.75	45.70	5	16,348	0.03%
2023/09/18	0	0.00	40	46.35	46.40	-40	16,393	-0.24%
2023/09/15	11	46.70	0	0.00	46.65	11	16,421	0.07%
2023/09/14	9	46.73	0	0.00	46.90	9	16,289	0.06%
2023/09/13	0	0.00	2	46.60	46.75	-2	16,345	-0.01%
2023/09/12	0	0.00	3	46.50	46.65	-3	16,622	-0.02%
2023/09/08	5	46.15	0	0.00	46.30	5	16,744	0.03%
2023/09/07	4	45.65	4	45.65	45.70	0	17,001	0.00%
2023/09/06	6	45.93	0	0.00	45.80	6	17,246	0.03%
2023/09/05	0	46.45	0	0.00	46.45	0	17,354	0.00%
2023/09/04	1	46.30	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	0.00	2	46.68	46.60	-2	18,058	-0.01%
2023/08/31	2	45.73	0	0.00	45.60	2	17,967	0.01%
2023/08/30	1	45.95	0	0.00	46.10	1	18,138	0.01%
2023/08/29	1	45.70	1	45.85	46.05	0	18,240	0.00%
2023/08/28	0	0.00	10	44.50	45.40	-10	18,361	-0.05%
2023/08/25	1	44.65	1	44.65	44.50	0	19,481	0.00%
2023/08/24	8.1	44.45	0	0.00	44.65	8.1	19,716	0.04%
2023/08/23	10	44.85	0	0.00	44.70	10	20,015	0.05%
2023/08/18	7	45.24	3	45.10	45.20	4	20,446	0.02%
2023/08/17	2	45.00	4	45.30	45.30	-2	20,594	-0.01%
2023/08/16	0	0.00	1	44.95	45.10	-1	20,645	0.00%
2023/08/15	4	45.38	4	45.39	45.40	0	21,046	0.00%
2023/08/14	3	45.30	10.1	45.11	45.40	-7.1	21,344	-0.03%
2023/08/11	1	46.60	0	0.00	46.45	1	21,395	0.00%
2023/08/10	20	46.58	0	0.00	46.60	20	21,437	0.09%
2023/08/09	1	46.55	1	46.70	46.45	0	21,514	0.00%
2023/08/08	7.1	47.13	4.2	46.84	47.05	2.9	21,727	0.01%
2023/08/07	1	46.60	0	0.00	46.45	1	21,777	0.00%
2023/08/04	20	46.48	0	0.00	46.30	20	21,795	0.09%
2023/08/02	16	46.44	2	46.50	46.20	14	21,721	0.06%
2023/08/01	20	47.15	10	46.47	47.25	10	21,359	0.05%
2023/07/31	24.1	45.99	3	45.72	45.75	21.1	20,808	0.10%
2023/07/28	12.1	45.66	5	45.65	45.75	7.1	20,486	0.03%
2023/07/27	15	45.95	9.1	45.94	46.00	5.9	20,452	0.03%
2023/07/26	1	45.10	8	45.29	45.35	-7	20,136	-0.03%
2023/07/25	1	44.50	4	44.50	44.55	-3	19,903	-0.02%
2023/07/24	2	44.05	0	0.00	44.20	2	19,925	0.01%
2023/07/21	6	44.53	0	44.50	44.40	6	20,007	0.03%
2023/07/19	5	44.51	5	45.15	44.50	0	19,914	0.00%
2023/07/18	0	0.00	21	45.05	45.05	-21	19,807	-0.11%
2023/07/17	4.1	44.81	31.7	44.65	45.00	-27.6	19,538	-0.14%
2023/07/14	2	43.98	23	43.87	44.10	-21	19,244	-0.11%
2023/07/13	5	43.86	2	43.90	43.60	3	19,219	0.02%
2023/07/12	2	43.95	7	43.81	44.00	-5	19,104	-0.03%
2023/07/11	0	0.00	4	43.68	43.60	-4	19,068	-0.02%
2023/07/10	2.1	42.80	4	42.80	42.65	-1.9	19,014	-0.01%
2023/07/07	4.3	42.14	4	42.30	42.25	0.3	18,995	0.00%
2023/07/06	9.1	42.66	0	0.00	42.50	9.1	18,948	0.05%
2023/07/05	10	43.35	1	43.35	43.20	9	18,679	0.05%
2023/07/04	1.1	43.16	1	43.15	43.05	0.1	18,804	0.00%
2023/07/03	3.2	43.24	9	43.30	43.30	-5.8	18,884	-0.03%
2023/06/30	14.1	43.23	20	43.20	43.15	-5.9	19,065	-0.03%
2023/06/29	0.5	43.67	10	43.40	43.40	-9.5	19,023	-0.05%
2023/06/28	0.1	43.65	16	43.50	43.65	-15.9	18,959	-0.08%
2023/06/27	14.2	44.11	1	44.10	44.15	13.2	18,865	0.07%
2023/06/26	1	44.10	5	44.05	44.05	-4	18,810	-0.02%
2023/06/21	0	0.00	2	44.35	44.40	-2	18,796	-0.01%
2023/06/20	10	44.25	14.1	44.31	44.35	-4.1	18,939	-0.02%
2023/06/19	2.2	43.85	0	0.00	43.90	2.2	19,245	0.01%
2023/06/16	3.4	44.00	0	0.00	43.90	3.4	19,296	0.02%
2023/06/15	0.2	44.60	21	44.40	44.35	-20.8	19,510	-0.11%
2023/06/14	0	0.00	6	44.70	44.60	-6	19,815	-0.03%
2023/06/13	12	44.04	32	44.05	44.10	-20	20,165	-0.10%
2023/06/12	5.2	44.18	0.1	44.15	44.05	5.1	20,040	0.03%
2023/06/09	4.8	44.47	0	0.00	44.60	4.8	20,220	0.02%
2023/06/08	5	44.60	0	0.00	44.60	5	20,265	0.02%
2023/06/07	1	45.10	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0.3	45.22	4	45.20	45.25	-3.7	20,210	-0.02%
2023/06/05	20	45.40	3	45.60	45.25	17	20,213	0.08%
2023/06/02	6.6	44.11	1.6	44.38	44.45	5	19,891	0.03%
2023/06/01	2	43.98	5	44.55	44.00	-3	19,911	-0.02%
2023/05/31	1	44.30	5	44.60	44.30	-4	19,733	-0.02%
2023/05/30	10	44.60	1	44.70	44.50	9	18,585	0.05%
2023/05/29	8	45.19	1	45.20	44.75	7	18,760	0.04%
2023/05/26	6	44.14	1	44.15	43.90	5	18,509	0.03%
2023/05/25	6.1	44.21	2	44.25	44.05	4	18,466	0.02%
2023/05/24	5	44.38	0	0.00	44.80	5	18,428	0.03%
2023/05/23	8	44.93	5	44.81	44.80	3	18,451	0.02%
2023/05/22	2	45.20	5	45.30	45.15	-3	18,615	-0.02%
2023/05/19	0	0.00	27.2	45.01	45.15	-27.2	18,867	-0.14%
2023/05/18	24	44.34	46	44.27	44.40	-22	18,393	-0.12%
2023/05/17	1	43.55	34	43.89	43.95	-33	18,294	-0.18%
2023/05/16	0	0.00	3.2	43.58	43.60	-3.2	18,227	-0.02%
2023/05/15	0	0.00	9	43.33	43.35	-9	18,107	-0.05%
2023/05/12	28.2	43.16	0	0.00	42.65	28.2	18,034	0.16%
2023/05/11	12	43.52	21.8	43.58	43.70	-9.8	17,729	-0.06%
2023/05/10	10	43.14	0	0.00	43.05	10	17,471	0.06%
2023/05/09	3.6	43.15	11	43.31	43.50	-7.4	17,476	-0.04%
2023/05/08	21.2	42.98	3	43.00	43.05	18.2	17,565	0.10%
2023/05/05	2.2	42.46	5	42.44	42.65	-2.8	17,742	-0.02%
2023/05/04	1	42.25	6	42.35	42.50	-5	18,392	-0.03%
2023/05/03	1.1	42.20	0	0.00	42.40	1.1	18,694	0.01%
2023/05/02	3.1	42.06	1	42.45	42.50	2.1	19,081	0.01%
2023/04/28	1.2	42.45	2	42.40	42.45	-0.8	19,559	0.00%
2023/04/27	1.1	42.15	0	0.00	42.25	1.1	19,728	0.01%
2023/04/26	4	42.15	0	0.00	42.35	4	19,928	0.02%
2023/04/25	0	0.00	11	42.50	42.60	-11	20,081	-0.05%
2023/04/24	0	0.00	9	42.70	42.65	-9	20,163	-0.04%
2023/04/21	4	42.60	0	42.70	42.70	4	20,326	0.02%
2023/04/20	0	0.00	1	42.60	42.95	-1	20,474	0.00%
2023/04/19	0	0.00	5.1	42.75	42.75	-5.1	21,138	-0.02%
2023/04/18	0	0.00	13	42.93	43.10	-13	21,287	-0.06%
2023/04/17	5	43.00	1.4	43.20	43.20	3.6	21,528	0.02%
2023/04/14	0	0.00	23	43.08	43.15	-23	21,676	-0.11%
2023/04/13	1	42.75	3	42.58	42.60	-2	21,991	-0.01%
2023/04/12	1	42.95	2	42.90	42.95	-1	23,366	0.00%
2023/04/11	3	42.57	17	42.52	42.65	-14	23,436	-0.06%
2023/04/10	0.3	42.50	2	42.55	42.55	-1.7	23,472	-0.01%
2023/04/06	0	0.00	11	41.84	42.00	-11	23,302	-0.05%
2023/03/31	3.1	41.72	0	0.00	41.80	3.1	23,594	0.01%
2023/03/30	5	41.51	10	41.70	41.60	-5	23,594	-0.02%
2023/03/29	0.2	41.70	0	0.00	41.85	0.2	23,677	0.00%
2023/03/28	0	41.55	3	41.70	41.55	-3	23,992	-0.01%
2023/03/27	0.1	41.18	16.1	41.08	41.35	-16	24,166	-0.07%
2023/03/24	5	41.35	9.3	41.27	41.30	-4.2	24,527	-0.02%
2023/03/23	0	0.00	1	41.20	41.55	-1	24,585	0.00%
2023/03/22	3	41.20	0	0.00	41.35	3	24,551	0.01%
2023/03/21	19	40.83	1	40.85	40.75	18	24,426	0.07%
2023/03/20	30.8	40.23	6	40.25	40.20	24.8	24,598	0.10%
2023/03/17	17	40.96	0	0.00	41.00	17	24,387	0.07%
2023/03/16	16.3	40.67	4	40.65	40.50	12.3	24,373	0.05%
2023/03/15	11	41.92	0	0.00	41.50	11	24,276	0.05%
2023/03/14	18	41.65	0	0.00	41.55	18	24,661	0.07%
2023/03/13	3.1	42.27	90	42.20	42.30	-86.9	24,935	-0.35%
2023/03/10	40.1	42.77	0	0.00	42.70	40.1	25,078	0.16%
2023/03/09	2	43.65	0	0.00	43.65	2	25,129	0.01%
2023/03/08	3	43.45	0	0.00	43.75	3	25,940	0.01%
2023/03/07	1	43.70	4	43.58	43.75	-3	26,525	-0.01%
2023/03/06	12	43.70	25	43.65	43.60	-13	26,702	-0.05%
2023/03/03	25	42.96	20	42.95	42.90	5	26,792	0.02%
2023/03/02	5.1	43.10	0	0.00	43.00	5.1	26,977	0.02%
2023/03/01	6	42.88	0	0.00	42.75	6	27,137	0.02%
2023/02/23	3.8	43.31	2	43.25	43.30	1.8	26,909	0.01%
2023/02/22	5	43.25	5.2	43.36	43.35	-0.2	26,842	0.00%
2023/02/21	13.6	43.70	4	43.75	43.85	9.6	26,799	0.04%
2023/02/20	20	44.40	9.1	44.42	44.45	11	26,879	0.04%
2023/02/17	57.7	43.89	10	43.93	44.00	47.7	26,840	0.18%
2023/02/16	3	43.00	0	0.00	43.05	3	26,950	0.01%
2023/02/15	4	42.88	0	0.00	42.95	4	27,722	0.01%
2023/02/14	36	43.45	2	43.20	43.60	34	27,665	0.12%
2023/02/13	2	42.90	0	0.00	42.90	2	27,674	0.01%
2023/02/09	1	42.65	1	42.70	42.60	0	27,815	0.00%
2023/02/08	5	42.85	0	0.00	42.85	5	27,871	0.02%
2023/02/07	2	42.95	10	42.90	42.80	-8	27,990	-0.03%
2023/02/06	5	42.75	0	0.00	42.65	5	28,020	0.02%
2023/02/03	18	43.46	3	43.37	43.30	15	27,859	0.05%
2023/02/02	27.1	43.70	23.7	43.93	44.05	3.4	27,739	0.01%
2023/02/01	4	42.93	6	43.00	43.00	-2	27,346	-0.01%
2023/01/31	4.3	42.60	2	42.75	42.55	2.3	27,273	0.01%
2023/01/30	2.9	42.54	6	42.65	42.70	-3.1	27,171	-0.01%
2023/01/17	0.7	42.00	0	0.00	42.00	0.7	26,752	0.00%
2023/01/16	12	41.95	1	42.00	41.75	11	26,590	0.04%
2023/01/12	0	0.00	1	41.80	41.70	-1	27,100	0.00%
2023/01/11	25	41.41	1	41.45	41.40	24	27,226	0.09%
2023/01/10	3.7	41.61	3	41.67	41.70	0.7	27,398	0.00%
2023/01/09	4	41.45	14	41.71	42.00	-10	27,590	-0.04%
2023/01/06	3	40.30	1	40.35	40.75	2	27,378	0.01%
2023/01/05	10	40.10	0.6	40.35	40.25	9.4	28,347	0.03%
2023/01/04	8	39.98	0.7	40.05	39.95	7.3	28,290	0.03%
2023/01/03	4	39.93	13	39.94	39.95	-9	28,532	-0.03%
2022/12/30	11.1	39.96	52.1	39.89	40.00	-41	28,201	-0.15%
2022/12/29	19	40.42	0	0.00	40.10	19	26,812	0.07%
2022/12/28	2.3	40.71	48	40.95	40.65	-45.7	27,146	-0.17%
2022/12/27	0	0.00	10.2	41.22	41.15	-10.2	27,356	-0.04%
2022/12/26	0	0.00	2	40.95	41.00	-2	27,657	-0.01%
2022/12/23	1	41.40	28.1	41.22	41.15	-27.1	28,154	-0.10%
2022/12/22	27.9	40.08	13	40.22	40.40	14.9	28,137	0.05%
2022/12/21	17	39.99	100	39.95	40.00	-83	28,540	-0.29%
2022/12/20	3	40.02	3.5	39.96	40.15	-0.5	28,645	0.00%
2022/12/19	18	40.24	0	0.00	40.15	18	28,562	0.06%
2022/12/16	7	40.24	0	0.00	40.20	7	28,483	0.02%
2022/12/15	4.1	40.53	0	0.00	40.60	4.1	28,536	0.01%
2022/12/14	2	40.83	1	41.00	40.90	1	28,476	0.00%
2022/12/13	2	40.90	0	0.00	40.95	2	28,389	0.01%
2022/12/12	1	40.30	4	40.30	41.00	-3	28,282	-0.01%
2022/12/09	3	41.05	0	0.00	41.10	3	28,268	0.01%
2022/12/08	6	40.92	1	41.15	40.75	5	28,141	0.02%
2022/12/07	11	41.56	0	0.00	41.40	11	28,225	0.04%
2022/12/06	14	41.71	2	41.60	41.40	12	28,216	0.04%
2022/12/05	43.3	42.91	5	42.85	42.85	38.3	27,965	0.14%
2022/12/02	0.3	43.80	2	44.03	44.00	-1.7	27,585	-0.01%
2022/12/01	16	44.00	8	44.14	44.15	8	27,673	0.03%
2022/11/30	7	43.71	7.4	43.71	43.55	-0.4	27,240	0.00%
2022/11/29	3	42.23	9	42.98	43.45	-6	26,436	-0.02%
2022/11/28	5	42.08	7	42.24	42.00	-2	26,038	-0.01%
2022/11/25	2	42.70	7	42.62	42.55	-5	26,098	-0.02%
2022/11/24	1	42.75	4	42.76	42.55	-3	26,129	-0.01%
2022/11/23	0	0.00	4	42.70	42.75	-4	26,779	-0.01%
2022/11/22	1	41.50	4	41.86	42.20	-3	26,833	-0.01%
2022/11/21	6	41.85	6	42.10	42.10	0	26,610	0.00%
2022/11/18	1	42.00	11	42.11	41.90	-10	26,485	-0.04%
2022/11/17	0.3	41.55	1	41.20	41.55	-0.7	26,412	0.00%
2022/11/16	0	0.00	3	42.25	41.70	-3	26,379	-0.01%
2022/11/15	4	42.14	11	42.12	42.40	-7	26,222	-0.03%
2022/11/14	1	41.80	4	41.88	41.75	-3	25,892	-0.01%
2022/11/11	15	41.90	77	41.68	41.90	-62	25,414	-0.24%
2022/11/10	6	39.70	0	0.00	39.65	6	24,727	0.02%
2022/11/09	12	40.03	4	40.13	40.15	8	24,595	0.03%
2022/11/08	12	39.65	5	39.76	39.70	7	24,398	0.03%
2022/11/07	22	39.45	26.4	39.32	39.55	-4.4	24,294	-0.02%
2022/11/04	0	38.90	1	38.50	38.95	-1	24,403	0.00%
2022/11/03	5	38.31	2	38.50	38.85	3	24,406	0.01%
2022/11/02	20.5	38.25	21	38.35	38.50	-0.5	24,309	0.00%
2022/11/01	5	37.95	2.1	37.96	38.10	3	24,291	0.01%
2022/10/31	17	37.95	7	38.25	37.80	10	24,394	0.04%
2022/10/28	1.8	38.37	0	0.00	38.25	1.8	24,292	0.01%
2022/10/27	36.3	38.72	18	38.90	38.50	18.3	24,119	0.08%
2022/10/26	5.3	38.46	19	38.00	38.50	-13.8	24,305	-0.06%
2022/10/25	2.1	37.32	0	0.00	37.50	2.1	24,108	0.01%
2022/10/24	9.1	37.10	6	37.08	37.00	3.1	24,068	0.01%
2022/10/21	30	36.69	23	36.66	36.55	7	24,012	0.03%
2022/10/20	20.1	37.62	5	37.81	37.85	15.1	23,418	0.06%
2022/10/19	5	38.08	1	38.00	38.30	4	23,093	0.02%
2022/10/18	51	38.26	0	0.00	38.15	51	22,896	0.22%
2022/10/17	15	37.55	7	37.85	37.65	8	22,912	0.03%
2022/10/14	3	37.77	2	38.15	37.65	1	22,757	0.00%
2022/10/13	50.5	37.87	0	0.00	37.45	50.5	22,489	0.22%
2022/10/12	9.1	39.50	4	39.20	39.55	5.1	21,438	0.02%
2022/10/11	5	39.64	6	39.69	39.60	-1	21,428	0.00%
2022/10/07	0.2	40.70	13	40.54	40.50	-12.8	21,263	-0.06%
2022/10/06	1.1	40.75	0.3	40.80	40.80	0.8	21,251	0.00%
2022/10/05	17	41.02	22.1	40.62	40.75	-5.1	21,353	-0.02%
2022/10/04	20.2	39.23	1	39.55	39.55	19.2	21,088	0.09%
2022/10/03	42.4	39.18	0	0.00	39.00	42.4	20,804	0.20%
2022/09/30	20	39.58	16	39.44	39.95	4	20,796	0.02%
2022/09/29	23	39.98	11	39.85	40.15	12	20,805	0.06%
2022/09/28	22.6	39.90	7	39.91	39.80	15.6	20,810	0.07%
2022/09/27	11	41.18	0	0.00	40.95	11	20,639	0.05%
2022/09/26	5.2	41.32	1	41.30	41.50	4.2	21,366	0.02%
2022/09/23	1	41.90	5	42.01	42.10	-4	21,834	-0.02%
2022/09/22	13	41.66	6	41.55	41.65	7	22,219	0.03%
2022/09/21	5.2	42.73	0	0.00	42.55	5.2	22,120	0.02%
2022/09/20	0.8	43.05	2	43.00	43.05	-1.2	22,130	-0.01%
2022/09/19	1.2	42.94	3	42.90	42.75	-1.8	22,164	-0.01%
2022/09/16	3	42.82	3	42.75	42.80	0	22,159	0.00%
2022/09/15	8	42.79	0	42.90	43.10	8	22,064	0.04%
2022/09/14	27.1	42.67	0	0.00	42.85	27.1	22,111	0.12%
2022/09/13	2.1	44.00	8	43.90	43.65	-5.9	22,175	-0.03%
2022/09/12	0.1	44.00	4	43.83	44.05	-4	22,134	-0.02%
2022/09/08	4.1	43.10	0	0.00	43.15	4.1	22,224	0.02%
2022/09/07	10.2	43.32	1	43.15	43.15	9.2	22,064	0.04%
2022/09/06	3	44.30	0	0.00	44.25	3	21,669	0.01%
2022/09/05	1	44.05	11	44.15	44.05	-10	21,726	-0.05%
2022/09/02	13.4	44.10	0	0.00	44.05	13.4	21,799	0.06%
2022/09/01	28.4	44.12	24	44.40	44.55	4.4	21,565	0.02%
2022/08/31	3	44.49	0	0.00	44.55	3	21,355	0.01%
2022/08/30	34.2	44.64	3	44.53	44.45	31.2	21,176	0.15%
2022/08/29	1	45.70	7	45.60	45.60	-6	20,453	-0.03%
2022/08/26	0	0.00	3	46.93	46.75	-3	20,276	-0.01%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	4	46.98	0	0.00	46.85	4	21,431	0.02%
2022/08/19	0	0.00	1.3	47.46	47.50	-1.3	21,698	-0.01%
2022/08/18	2	47.10	0	0.00	47.25	2	22,138	0.01%
2022/08/17	1.2	47.17	1	47.45	47.45	0.2	22,675	0.00%
2022/08/16	2	47.25	0	0.00	47.10	2	22,832	0.01%
2022/08/15	4	47.25	0	0.00	47.30	4	22,986	0.02%
2022/08/12	0	0.00	12	47.23	47.25	-12	23,091	-0.05%
2022/08/11	51	47.10	4	46.99	47.20	47	23,318	0.20%
2022/08/10	1	45.90	8	46.19	46.40	-7	23,541	-0.03%
2022/08/09	7.1	46.05	0	0.00	46.10	7.1	23,832	0.03%
2022/08/08	9	46.08	5	45.80	46.15	4	24,081	0.02%
2022/08/05	0	0.00	7	45.66	45.75	-7	24,454	-0.03%
2022/08/04	1.3	44.84	0	0.00	44.85	1.3	24,900	0.01%
2022/08/03	1	44.60	0	0.00	44.95	1	25,328	0.00%
2022/08/02	14.2	44.70	1	44.75	44.85	13.2	25,763	0.05%
2022/08/01	14.4	45.36	0	0.00	45.45	14.4	25,797	0.06%
2022/07/29	0.6	45.85	2	45.90	45.50	-1.4	25,923	-0.01%
2022/07/28	0	0.00	35	45.66	45.80	-35	26,137	-0.13%
2022/07/27	34	45.11	0	0.00	45.25	34	26,025	0.13%
2022/07/26	1.1	45.51	33	45.56	45.60	-31.9	25,939	-0.12%
2022/07/25	0	0.00	2	45.53	45.55	-2	25,920	-0.01%
2022/07/22	9	45.03	1	45.10	45.00	8	26,096	0.03%
2022/07/21	2	44.63	0	0.00	45.05	2	25,997	0.01%
2022/07/20	1.2	45.21	6	45.67	44.90	-4.8	25,840	-0.02%
2022/07/19	1.1	44.87	0	0.00	44.95	1.1	25,852	0.00%
2022/07/18	0	0.00	3	45.15	45.20	-3	25,908	-0.01%
2022/07/15	18	44.21	0	0.00	44.15	18	25,818	0.07%
2022/07/14	10	45.00	0.2	45.40	45.00	9.9	25,713	0.04%
2022/07/13	1	45.50	8	45.43	45.50	-7	25,681	-0.03%
2022/07/12	3	43.95	6.1	43.90	43.80	-3.1	25,547	-0.01%
2022/07/11	11	45.05	13	45.04	45.05	-2	25,405	-0.01%
2022/07/08	16	44.82	2	45.50	44.80	14	25,391	0.06%
2022/07/07	6	44.93	1	44.90	45.05	5	25,204	0.02%
2022/07/06	18.8	45.12	0	0.00	44.95	18.8	24,767	0.08%
2022/07/05	7	46.56	4	46.65	46.75	3	24,464	0.01%
2022/07/04	20	45.50	60	45.40	45.50	-40	24,130	-0.17%
2022/07/01	85	50.00	25	49.80	49.70	60	23,435	0.26%
2022/06/30	39	51.35	4	51.18	50.90	35	22,938	0.15%
2022/06/29	4.6	52.70	0	0.00	52.80	4.6	22,573	0.02%
2022/06/28	26	53.78	12	53.67	53.80	14	22,282	0.06%
2022/06/27	0.1	53.60	16	53.88	53.50	-15.9	22,246	-0.07%
2022/06/24	6	53.50	2	53.90	53.40	4	22,146	0.02%
2022/06/23	6	52.63	0	0.00	53.00	6	22,070	0.03%
2022/06/22	0	0.00	1	53.90	53.00	-1	21,859	0.00%
2022/06/21	2	52.70	12	53.87	54.20	-10	21,818	-0.05%
2022/06/20	5	51.60	10	53.20	51.80	-5	21,646	-0.02%
2022/06/16	5	53.80	0	0.00	53.70	5	21,114	0.02%
2022/06/14	1	53.40	0	0.00	53.40	1	21,655	0.00%
2022/06/13	5	53.60	5	53.80	53.80	0	21,737	0.00%
2022/06/10	0	0.00	5.1	54.80	54.80	-5.1	21,637	-0.02%
2022/06/09	1	54.80	8	54.79	54.80	-7	21,695	-0.03%
2022/06/08	2	55.00	0.1	55.10	54.80	1.9	21,644	0.01%
2022/06/06	4	54.30	0	0.00	54.80	4	21,784	0.02%
2022/06/01	5.2	54.52	7	54.91	54.70	-1.8	22,979	-0.01%
2022/05/31	5	54.30	10	54.37	55.70	-5	22,896	-0.02%
2022/05/30	3	54.00	19	53.94	54.00	-16	22,429	-0.07%
2022/05/27	1	52.60	5	52.50	52.60	-4	22,288	-0.02%
2022/05/26	3	51.80	2	52.20	51.50	1	22,215	0.00%
2022/05/25	18	51.21	1	51.50	51.40	17	22,592	0.08%
2022/05/24	10	52.05	0	0.00	52.00	10	22,536	0.04%
2022/05/23	4	52.45	0	0.00	52.30	4	22,330	0.02%
2022/05/20	13	53.07	1	53.20	52.90	12	22,422	0.05%
2022/05/19	9	52.78	0	0.00	52.70	9	22,386	0.04%
2022/05/18	7	53.40	8	54.39	54.10	-1	22,267	0.00%
2022/05/17	9.1	52.64	0	0.00	52.60	9.1	22,037	0.04%
2022/05/16	3	52.93	7	53.26	53.20	-4	21,829	-0.02%
2022/05/13	7	53.93	24	53.73	54.30	-17	21,687	-0.08%
2022/05/12	19.1	54.95	3	55.33	54.10	16.1	21,631	0.07%
2022/05/11	16.5	56.53	2	56.55	56.20	14.5	21,071	0.07%
2022/05/10	21.5	57.78	0	0.00	58.00	21.5	20,754	0.10%
2022/05/09	9.9	59.47	5	58.50	58.70	4.9	20,458	0.02%
2022/05/06	9	61.01	0	0.00	61.20	9	20,385	0.04%
2022/05/05	5	62.36	0	0.00	62.30	5	20,764	0.02%
2022/05/03	0	0.00	5	62.00	62.30	-5	21,465	-0.02%
2022/04/28	4	61.58	4	61.65	62.10	0	22,381	0.00%
2022/04/27	7	62.26	0	0.00	62.00	7	22,558	0.03%
2022/04/26	0	0.00	11	63.66	64.00	-11	22,855	-0.05%
2022/04/25	0	0.00	5	63.30	63.80	-5	23,163	-0.02%
2022/04/22	0	0.00	3	64.20	64.20	-3	23,431	-0.01%
2022/04/21	0.5	63.70	0	0.00	63.90	0.5	24,414	0.00%
2022/04/20	0	0.00	2	63.00	63.90	-2	25,839	-0.01%
2022/04/19	2	62.70	0	0.00	62.70	2	26,378	0.01%
2022/04/18	0.1	62.80	0	0.00	62.80	0.1	27,777	0.00%
2022/04/15	2	64.00	4	64.15	64.00	-2	27,751	-0.01%
2022/04/14	0	0.00	1	64.80	64.70	-1	27,884	0.00%
2022/04/13	2	65.45	1	65.40	65.40	1	27,974	0.00%
2022/04/12	0	0.00	3.1	64.51	64.90	-3.1	27,981	-0.01%
2022/04/11	2	64.35	0	0.00	64.80	2	28,013	0.01%
2022/04/08	3	64.77	1	64.60	65.00	2	28,067	0.01%
2022/04/07	0.1	65.20	11	64.92	64.80	-10.9	28,116	-0.04%
2022/04/06	0	0.00	5	65.20	65.50	-5	28,488	-0.02%
2022/03/31	0	0.00	5	64.60	64.50	-5	28,580	-0.02%
2022/03/30	0	64.10	7	64.33	64.40	-7	28,688	-0.02%
2022/03/29	0	0.00	6	63.75	63.80	-6	28,632	-0.02%
2022/03/25	1.9	63.55	1	63.60	63.50	0.9	28,679	0.00%
2022/03/24	3	63.83	3	63.77	64.30	0	28,745	0.00%
2022/03/23	5	64.80	36	64.83	64.80	-31	28,715	-0.11%
2022/03/22	0	0.00	3	63.40	63.60	-3	28,460	-0.01%
2022/03/21	0.2	63.40	2	63.55	63.60	-1.8	28,562	-0.01%
2022/03/18	2	63.25	4	63.48	63.30	-2	28,550	-0.01%
2022/03/17	4	62.95	10	62.91	63.10	-6	28,392	-0.02%
2022/03/16	0	0.00	3	62.00	62.00	-3	28,028	-0.01%
2022/03/15	1	61.20	1.2	61.28	61.30	-0.2	27,888	0.00%
2022/03/14	0	0.00	5	61.10	61.20	-5	27,942	-0.02%
2022/03/11	0	0.00	1	60.50	60.30	-1	28,019	0.00%
2022/03/10	0	0.00	7	60.24	60.30	-7	28,069	-0.02%
2022/03/09	3	59.00	0	0.00	59.00	3	27,951	0.01%
2022/03/08	6	58.47	9	58.24	58.50	-3	27,980	-0.01%
2022/03/07	16.5	59.13	9.1	59.27	59.40	7.4	27,493	0.03%
2022/03/04	4	61.33	2	61.40	61.20	2	27,369	0.01%
2022/03/03	1	62.10	3	62.10	62.10	-2	27,473	-0.01%
2022/03/02	2.3	61.92	3	61.93	62.00	-0.8	28,000	0.00%
2022/03/01	5	62.20	7	61.83	62.60	-2	28,021	-0.01%
2022/02/25	8	62.30	2	62.70	62.30	6	27,836	0.02%
2022/02/24	9.5	62.92	21	62.81	63.00	-11.5	27,194	-0.04%
2022/02/23	4.6	63.63	1	63.70	63.70	3.6	26,972	0.01%
2022/02/22	6	63.72	2	63.65	63.70	4	27,302	0.01%
2022/02/21	3	64.10	0.1	64.60	64.60	2.9	27,870	0.01%
2022/02/18	10	64.49	0	0.00	64.60	10	28,908	0.03%
2022/02/17	3	64.50	4	64.48	64.70	-1	28,921	0.00%
2022/02/16	16	64.39	4	64.80	64.80	12	29,058	0.04%
2022/02/15	2	64.80	1	64.80	64.30	1	29,080	0.00%
2022/02/14	15.1	63.94	5	63.70	64.20	10.1	28,997	0.03%
2022/02/11	4	65.30	0	0.00	65.60	4	28,556	0.01%
2022/02/10	12	65.30	9	65.40	65.80	3	28,542	0.01%
2022/02/09	3	65.97	19	66.00	66.00	-16	28,438	-0.06%
2022/02/08	5	65.30	10	66.27	66.00	-5	28,310	-0.02%
2022/02/07	2	64.25	18.2	65.58	65.70	-16.2	28,037	-0.06%
2022/01/26	1	63.40	0	0.00	63.30	1	27,436	0.00%
2022/01/25	39	62.71	120	62.50	63.00	-81	27,281	-0.30%	大賣/
2022/01/24	79	63.89	5.7	64.49	64.30	73.3	26,533	0.28%
2022/01/21	40	64.48	5	64.76	64.40	35	26,308	0.13%
2022/01/20	3	65.43	67	65.53	65.80	-64	25,817	-0.25%
2022/01/19	9	65.86	0	0.00	66.10	9	25,418	0.04%
2022/01/18	12	66.57	0	0.00	66.90	12	25,119	0.05%
2022/01/17	12	66.58	7	67.00	66.50	5	24,722	0.02%
2022/01/14	14	67.69	13	67.41	67.70	1	24,258	0.00%
2022/01/13	8	67.09	41	66.59	67.40	-33	23,316	-0.14%
2022/01/12	12	64.63	24	64.66	64.70	-12	21,953	-0.05%
2022/01/11	12	63.73	20	64.08	64.50	-8	21,511	-0.04%
2022/01/07	5	62.24	0	0.00	62.00	5	20,966	0.02%
2022/01/06	12	61.90	8	61.93	62.00	4	20,926	0.02%
2022/01/05	3	61.53	1	61.40	61.90	2	21,025	0.01%
2022/01/04	1	61.70	11.3	61.64	62.00	-10.3	21,301	-0.05%
2022/01/03	2	61.80	12	62.20	61.60	-10	21,247	-0.05%
2021/12/30	0	0.00	5	62.60	62.50	-5	21,312	-0.02%
2021/12/29	5	63.08	22	63.08	63.00	-17	21,562	-0.08%
2021/12/28	1	62.20	25	62.14	62.30	-24	21,270	-0.11%
2021/12/27	5	61.20	2	61.35	61.30	3	21,022	0.01%
2021/12/24	2	60.90	8	61.25	61.10	-6	21,269	-0.03%
2021/12/23	0	0.00	1	60.40	60.50	-1	21,191	0.00%
2021/12/22	4	60.10	2	60.20	60.30	2	21,569	0.01%
2021/12/21	1	60.20	0	0.00	60.30	1	21,880	0.00%
2021/12/20	8	59.99	0	0.00	59.90	8	22,127	0.04%
2021/12/17	0.5	60.50	3	60.50	60.50	-2.5	22,128	-0.01%
2021/12/16	7	60.14	17	60.17	60.30	-10	22,181	-0.05%
2021/12/15	0.5	59.90	10	59.90	59.80	-9.5	23,144	-0.04%
2021/12/14	0	0.00	1	60.20	60.20	-1	23,418	0.00%
2021/12/13	4	61.25	2	61.10	60.70	2	23,489	0.01%
2021/12/10	2	60.80	0	0.00	60.50	2	23,478	0.01%
2021/12/09	1	60.60	15	60.50	60.70	-14	23,745	-0.06%
2021/12/08	3	60.90	2	60.80	60.70	1	24,282	0.00%
2021/12/07	0	0.00	1	60.70	60.70	-1	24,250	0.00%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	11	60.01	0	0.00	59.90	11	24,450	0.04%
2021/12/02	4	59.40	0	0.00	59.50	4	24,487	0.02%
2021/12/01	53	59.52	2	59.60	59.90	51	24,530	0.21%
2021/11/30	8.2	59.50	50	60.00	60.00	-41.8	24,737	-0.17%
2021/11/29	5	59.38	0	0.00	59.30	5	24,589	0.02%
2021/11/26	16	60.30	5	60.70	60.20	11	24,564	0.04%
2021/11/25	6	61.68	0	0.00	61.60	6	24,616	0.02%
2021/11/24	6	61.35	1	61.20	61.10	5	25,499	0.02%
2021/11/23	4	61.00	0	0.00	60.80	4	26,165	0.02%
2021/11/22	14	61.10	0.2	61.10	61.10	13.8	26,300	0.05%
2021/11/19	17	62.01	6	62.25	61.80	11	26,148	0.04%
2021/11/18	30	62.86	8.1	62.82	63.00	21.9	26,009	0.08%
2021/11/17	4	61.28	46.6	61.68	62.20	-42.6	25,582	-0.17%
2021/11/16	3	59.67	7	59.63	60.00	-4	24,753	-0.02%
2021/11/15	55	59.72	10	60.02	59.70	45	25,028	0.18%
2021/11/12	1	59.00	1	59.00	58.90	0	25,037	0.00%
2021/11/11	2	58.30	0	0.00	58.60	2	25,109	0.01%
2021/11/09	0	0.00	1	58.40	58.50	-1	25,888	0.00%
2021/11/08	5	58.36	8	58.41	58.70	-3	26,117	-0.01%
2021/11/05	2	58.30	0	0.00	58.50	2	26,758	0.01%
2021/11/04	1	58.40	0	0.00	57.90	1	26,864	0.00%
2021/11/03	7	57.51	0	0.00	57.60	7	27,081	0.03%
2021/11/02	3.1	57.69	0	0.00	57.40	3.1	27,239	0.01%
2021/11/01	2	57.80	10	57.70	57.60	-8	27,260	-0.03%
2021/10/29	2	57.70	0	0.00	58.10	2	27,334	0.01%
2021/10/28	1	58.30	0	0.00	58.10	1	27,308	0.00%
2021/10/27	1	58.50	0	0.00	58.70	1	27,635	0.00%
2021/10/26	0	0.00	3	59.00	59.10	-3	27,866	-0.01%
2021/10/22	1	58.30	1	58.30	58.30	0	29,110	0.00%
2021/10/21	0	0.00	3	58.80	58.70	-3	29,638	-0.01%
2021/10/20	0	0.00	12	58.58	58.30	-12	30,673	-0.04%
2021/10/19	0	0.00	2	58.80	58.40	-2	31,486	-0.01%
2021/10/18	1	59.00	13	58.96	58.70	-12	32,501	-0.04%
2021/10/15	2	58.30	18	57.91	58.30	-16	32,787	-0.05%
2021/10/13	1	56.00	2	56.20	56.20	-1	33,994	0.00%
2021/10/12	10	56.15	0	0.00	56.40	10	34,767	0.03%
2021/10/07	8.9	57.41	0	0.00	57.10	8.9	35,822	0.02%
2021/10/06	5	56.50	0	0.00	57.10	5	36,388	0.01%
2021/10/05	8	56.06	1	55.70	56.40	7	37,311	0.02%
2021/10/04	7	57.06	3.2	56.53	56.60	3.8	37,369	0.01%
2021/10/01	5.2	56.96	0	0.00	56.90	5.2	37,567	0.01%
2021/09/30	0	0.00	0.6	58.00	57.90	-0.6	37,394	0.00%
2021/09/29	7	57.77	5	57.40	58.00	2	37,382	0.01%
2021/09/28	2	58.70	11	58.97	59.00	-9	37,072	-0.02%
2021/09/27	2	58.55	33	58.05	58.70	-31	36,833	-0.08%
2021/09/24	0	0.00	1	57.70	57.80	-1	36,647	0.00%
2021/09/23	4	57.35	5	57.38	57.50	-1	36,726	0.00%
2021/09/22	26.1	56.75	8	56.83	56.80	18.1	36,863	0.05%
2021/09/17	2	59.30	6	59.45	58.90	-4	35,916	-0.01%
2021/09/15	0	0.00	4	59.80	59.50	-4	35,725	-0.01%
2021/09/14	1	59.90	0.4	60.20	59.80	0.6	36,050	0.00%
2021/09/13	15	59.95	18	60.06	59.90	-3	35,934	-0.01%
2021/09/10	1	59.20	1	59.30	59.20	0	36,179	0.00%
2021/09/09	0	0.00	6	58.50	58.70	-6	36,410	-0.02%
2021/09/08	4	58.10	3.8	58.58	58.50	0.2	36,458	0.00%
2021/09/07	3	59.07	24.1	59.30	59.20	-21.1	36,413	-0.06%
2021/09/06	0	0.00	33	59.52	59.20	-33	36,440	-0.09%
2021/09/03	23	59.59	15.1	59.47	59.60	7.9	36,509	0.02%
2021/09/02	0	0.00	19.3	58.62	58.70	-19.3	36,261	-0.05%
2021/09/01	5	59.24	7.5	59.41	59.20	-2.5	36,128	-0.01%
2021/08/31	0	0.00	3.1	58.94	59.60	-3.1	35,983	-0.01%
2021/08/30	2	58.90	27.1	58.87	59.50	-25.1	35,573	-0.07%
2021/08/27	5	57.04	13.1	57.52	57.70	-8.1	34,791	-0.02%
2021/08/26	2	56.05	0.1	56.10	56.00	2	34,212	0.01%
2021/08/25	4	55.65	6.1	55.98	56.00	-2.1	34,213	-0.01%
2021/08/24	0	0.00	9	55.59	55.80	-9	34,194	-0.03%
2021/08/23	0	0.00	27	55.16	55.10	-27	34,292	-0.08%
2021/08/20	11	53.46	2.3	53.89	53.70	8.8	34,591	0.03%
2021/08/19	0	0.00	1.1	54.55	53.80	-1.1	35,416	0.00%
2021/08/18	14	54.21	0	0.00	54.40	14	35,187	0.04%
2021/08/17	2	54.50	0	0.00	54.70	2	35,285	0.01%
2021/08/16	5	54.04	27	53.66	54.30	-22	35,474	-0.06%
2021/08/13	14	55.14	10	55.00	55.00	4	36,182	0.01%
2021/08/12	12	55.91	2	56.00	56.00	10	36,421	0.03%
2021/08/11	11	56.11	11	55.96	56.00	0	37,296	0.00%
2021/08/10	2	55.05	9	55.04	54.90	-7	37,950	-0.02%
2021/08/09	0	0.00	3	55.00	55.20	-3	38,888	-0.01%
2021/08/06	33	55.11	4	55.00	55.10	29	39,246	0.07%
2021/08/05	9	55.22	2	55.40	55.20	7	40,324	0.02%
2021/08/04	1	55.20	3.8	55.36	55.20	-2.8	42,419	-0.01%
2021/08/03	11	55.07	7	55.20	55.40	4	44,489	0.01%
2021/08/02	0	0.00	3	55.23	55.80	-3	45,914	-0.01%
2021/07/30	2	54.25	17.4	54.17	54.30	-15.4	46,113	-0.03%
2021/07/29	2	54.25	1	54.30	54.80	1	46,829	0.00%
2021/07/28	375	53.57	307	53.51	53.80	68	47,764	0.14%	大買/大賣/
2021/07/27	15	55.30	35	55.38	55.00	-20	47,571	-0.04%
2021/07/26	61.9	56.96	6	56.52	56.20	55.9	48,078	0.12%
2021/07/23	29	60.16	36	60.10	60.30	-7	47,224	-0.01%
2021/07/22	9	60.08	64	59.70	60.10	-55	46,760	-0.12%
2021/07/21	5	58.24	5.3	58.29	58.30	-0.3	46,106	0.00%
2021/07/20	36	58.35	8.1	58.23	57.90	27.9	46,010	0.06%
2021/07/19	4	59.53	7	60.01	59.70	-3	45,057	-0.01%
2021/07/16	10	59.25	31	59.03	59.80	-21	44,842	-0.05%
2021/07/15	13	58.06	17	58.19	58.10	-4	44,376	-0.01%
2021/07/14	17	56.91	49	57.11	57.00	-32	44,314	-0.07%
2021/07/13	13	56.25	21	56.69	56.10	-8	44,523	-0.02%
2021/07/12	37	56.29	13	56.11	55.70	24	44,050	0.05%
2021/07/09	4.1	53.66	2	53.70	53.80	2.1	43,356	0.00%
2021/07/08	5	54.62	5	54.70	54.40	0	43,206	0.00%
2021/07/07	2	53.90	5	53.90	54.00	-3	43,295	-0.01%
2021/07/06	5	54.20	0.2	54.20	54.10	4.8	43,898	0.01%
2021/07/05	3	54.20	2.8	54.10	54.20	0.2	44,023	0.00%
2021/07/02	4.3	54.00	0	0.00	53.90	4.3	44,053	0.01%
2021/07/01	1	54.00	4	54.00	53.90	-3	44,129	-0.01%
2021/06/30	17	53.98	0.2	54.00	53.90	16.8	44,225	0.04%
2021/06/29	1	53.70	3	53.70	53.70	-2	44,258	0.00%
2021/06/28	1	54.30	18	54.34	54.30	-17	44,316	-0.04%
2021/06/25	1.2	54.28	14	54.43	54.30	-12.8	44,617	-0.03%
2021/06/24	11	53.71	24	53.78	53.80	-13	44,881	-0.03%
2021/06/23	4	53.58	14	53.62	54.10	-10	45,398	-0.02%
2021/06/22	1	52.60	0	0.00	52.60	1	45,248	0.00%
2021/06/21	20	51.99	0	0.00	52.00	20	45,507	0.04%
2021/06/18	23	53.56	0	0.00	53.60	23	45,701	0.05%
2021/06/17	6	53.92	0	0.00	54.00	6	45,680	0.01%
2021/06/16	3	53.90	3	54.23	54.30	0	46,507	0.00%
2021/06/15	0.8	54.31	0	0.00	54.30	0.8	46,545	0.00%
2021/06/11	9	54.67	2	54.70	54.50	7	46,897	0.01%
2021/06/10	5	54.50	7.4	54.59	54.70	-2.4	46,959	-0.01%
2021/06/09	8	54.16	1	54.40	54.30	7	47,718	0.01%
2021/06/07	0	0.00	8.1	54.57	54.70	-8.1	49,977	-0.02%
2021/06/04	1	54.90	5.2	55.05	55.00	-4.2	50,528	-0.01%
2021/06/03	0	0.00	10.5	56.67	55.80	-10.5	51,515	-0.02%
2021/06/02	2	55.70	6	55.87	56.30	-4	51,779	-0.01%
2021/06/01	1	56.10	3	55.80	55.80	-2	51,618	0.00%
2021/05/31	6	55.70	10	56.09	55.90	-4	51,771	-0.01%
2021/05/28	3	55.40	10	55.45	55.50	-7	51,748	-0.01%
2021/05/27	15	53.28	103	53.70	54.40	-88	51,388	-0.17%	大賣/
2021/05/26	2	54.30	8	54.63	54.40	-6	51,390	-0.01%
2021/05/25	17	54.20	26	54.35	54.30	-9	52,113	-0.02%
2021/05/24	90	53.74	26	53.80	53.90	64	52,112	0.12%
2021/05/21	0	0.00	10.8	54.98	54.20	-10.8	52,164	-0.02%
2021/05/20	8	53.76	6	53.48	53.30	2	51,138	0.00%
2021/05/19	4.2	54.25	8	54.23	54.30	-3.8	50,805	-0.01%
2021/05/18	3	53.47	89.1	53.12	53.50	-86.1	50,042	-0.17%
2021/05/17	18	48.73	136	49.85	48.65	-118	49,415	-0.24%	大賣/鉅額交易
2021/05/14	20	51.90	20	51.32	51.50	0	48,429	0.00%
2021/05/13	25.1	50.88	112	51.17	51.10	-86.9	47,837	-0.18%	大賣/
2021/05/12	57	53.09	91	52.87	52.30	-34	46,707	-0.07%
2021/05/11	185	57.89	19	56.97	56.60	166	44,799	0.37%	大買/鉅額交易
2021/05/10	46	57.93	59.5	57.91	58.20	-13.5	42,722	-0.03%
2021/05/07	2	55.20	19	55.13	55.10	-17	41,585	-0.04%
2021/05/06	17	54.68	41	54.51	54.40	-24	41,421	-0.06%
2021/05/05	1	52.40	72.3	53.66	53.60	-71.3	40,596	-0.18%
2021/05/04	11.9	51.31	23.1	51.56	51.70	-11.2	39,590	-0.03%
2021/05/03	7	53.33	17	53.72	52.60	-10	38,914	-0.03%
2021/04/29	4	52.30	36	52.50	52.30	-32	38,083	-0.08%
2021/04/28	17	53.40	10	53.37	53.00	7	37,858	0.02%
2021/04/27	8	52.69	27.5	52.55	52.90	-19.5	37,854	-0.05%
2021/04/26	27	52.11	36	52.08	52.10	-9	37,332	-0.02%
2021/04/23	20	50.60	9.3	50.76	50.90	10.7	37,028	0.03%
2021/04/22	10	51.70	4.1	50.91	50.70	5.9	37,188	0.02%
2021/04/21	42	50.85	8	50.80	50.90	34	36,739	0.09%
2021/04/20	36	51.10	19.2	51.55	51.40	16.8	36,446	0.05%
2021/04/19	35	50.97	36	51.07	51.60	-1	36,139	0.00%
2021/04/16	7	49.43	3.6	49.64	49.85	3.4	35,728	0.01%
2021/04/15	10	49.68	9	49.26	49.80	1	36,111	0.00%
2021/04/14	4.2	48.50	2	48.50	48.55	2.2	35,836	0.01%
2021/04/13	3	49.23	29.4	49.28	49.00	-26.4	35,813	-0.07%
2021/04/12	13	48.65	20	48.89	48.80	-7	35,490	-0.02%
2021/04/09	27.1	47.46	5	47.26	47.25	22.1	34,922	0.06%
2021/04/08	7.1	47.65	4	47.64	47.65	3.1	34,974	0.01%
2021/04/07	11.1	47.84	1	47.70	48.00	10.1	35,423	0.03%
2021/04/06	0	0.00	24	47.98	48.00	-24	35,289	-0.07%
2021/04/01	18	48.24	15	48.08	47.95	3	35,054	0.01%
2021/03/31	3	47.80	16	48.19	47.95	-13	34,785	-0.04%
2021/03/30	2	47.60	33.7	47.56	48.00	-31.7	34,421	-0.09%
2021/03/29	9	47.91	18	48.00	48.00	-9	34,025	-0.03%
2021/03/26	2	47.60	22.3	47.48	47.60	-20.3	33,554	-0.06%
2021/03/25	5	46.66	6	46.81	46.85	-1	32,936	0.00%
2021/03/24	2	46.50	8.3	46.47	46.50	-6.3	32,734	-0.02%
2021/03/23	7	46.71	43	46.58	46.80	-36	32,299	-0.11%
2021/03/22	15	44.96	13	45.45	45.60	2	31,355	0.01%
2021/03/19	18.1	44.83	1	45.30	44.60	17.1	31,210	0.05%
2021/03/18	9	45.63	8	45.59	45.45	1	30,492	0.00%
2021/03/17	12	45.86	15	45.87	45.80	-3	30,786	-0.01%
2021/03/16	15	46.38	11	46.41	46.45	4	30,652	0.01%
2021/03/15	0	0.00	1	46.80	46.70	-1	30,476	0.00%
2021/03/12	7	45.80	11	45.65	45.90	-4	29,745	-0.01%
2021/03/11	21	45.97	59	45.94	45.75	-38	29,369	-0.13%
2021/03/10	0	0.00	8	44.48	44.55	-8	27,637	-0.03%
2021/03/09	2	43.88	89	44.08	44.30	-87	27,111	-0.32%
2021/03/08	13	42.87	19.4	42.90	42.90	-6.4	26,040	-0.02%
2021/03/05	0	0.00	3.1	42.37	42.55	-3.1	25,732	-0.01%
2021/03/04	13	42.43	1	42.40	42.35	12	26,329	0.05%
2021/03/03	1	42.30	6	42.49	42.55	-5	26,140	-0.02%
2021/03/02	5	42.17	12	42.56	41.90	-7	25,848	-0.03%
2021/02/26	20	42.55	7	42.76	41.95	13	25,574	0.05%
2021/02/25	13	43.40	62	43.41	43.60	-49	24,484	-0.20%
2021/02/24	9	42.66	13.2	42.88	42.65	-4.2	23,685	-0.02%
2021/02/23	5	42.70	29	42.50	42.70	-24	23,411	-0.10%
2021/02/22	12	41.93	20	42.03	42.05	-8	23,044	-0.03%
2021/02/19	3	41.87	2	41.88	41.85	1	23,212	0.00%
2021/02/18	8	42.31	56	42.28	42.20	-48	23,510	-0.20%
2021/02/17	25	41.96	14	41.69	41.95	11	23,256	0.05%
2021/02/05	17	40.56	0	0.00	40.60	17	22,569	0.08%
2021/02/03	1	40.30	0	0.00	40.30	1	23,248	0.00%
2021/02/02	2	40.35	4.7	40.34	40.30	-2.7	23,781	-0.01%
2021/02/01	14	39.98	4	40.05	39.90	10	23,619	0.04%
2021/01/29	8	39.98	0	0.00	39.90	8	23,454	0.03%
2021/01/28	17	40.09	0	0.00	40.10	17	23,051	0.07%
2021/01/27	6	40.54	0	0.00	40.50	6	22,758	0.03%
2021/01/26	1	40.60	2	40.53	40.50	-1	22,636	0.00%
2021/01/25	23	40.95	1	40.95	41.00	22	22,281	0.10%
2021/01/22	17	40.60	0	0.00	40.55	17	22,278	0.08%
2021/01/21	56	40.88	3	40.80	40.65	53	22,163	0.24%
2021/01/20	8	40.85	11	41.03	40.65	-3	22,023	-0.01%
2021/01/19	8	41.38	3	41.35	41.35	5	21,456	0.02%
2021/01/18	13	41.37	0	0.00	41.20	13	21,418	0.06%
2021/01/15	9	41.99	2	42.35	41.80	7	21,144	0.03%
2021/01/14	1	42.20	5.8	42.22	42.50	-4.8	20,941	-0.02%
2021/01/13	3	42.42	11	42.40	42.40	-8	20,773	-0.04%
2021/01/12	17	42.35	1.3	42.60	42.30	15.7	20,539	0.08%
2021/01/11	12	42.55	53.3	42.58	42.60	-41.3	20,111	-0.21%
2021/01/08	0	0.00	41.1	42.36	42.85	-41.1	19,630	-0.21%
2021/01/06	19	41.64	0	0.00	41.55	19	18,772	0.10%
2021/01/05	4	42.15	9	42.05	42.10	-5	18,538	-0.03%
2021/01/04	1	42.10	7	42.04	42.05	-6	18,450	-0.03%
2020/12/31	0	0.00	4	42.28	42.25	-4	18,361	-0.02%
2020/12/30	15	42.10	39	42.10	42.20	-24	18,042	-0.13%
2020/12/29	0	0.00	4	41.34	41.35	-4	17,439	-0.02%
2020/12/28	10	41.25	7	41.29	41.30	3	17,426	0.02%
2020/12/25	2	41.05	0	0.00	41.15	2	17,445	0.01%
2020/12/24	15	41.07	0	0.00	41.00	15	17,480	0.09%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	3	41.30	3	41.23	41.05	0	17,563	0.00%
2020/12/21	0	0.00	10	41.05	41.55	-10	17,838	-0.06%
2020/12/17	0	0.00	2	41.30	41.35	-2	17,886	-0.01%
2020/12/16	0.1	41.30	0	41.30	41.55	0.1	18,034	0.00%
2020/12/15	2	40.95	12	41.09	41.10	-10	18,107	-0.06%
2020/12/14	3	42.05	11	41.98	41.80	-8	18,052	-0.04%
2020/12/11	14	41.93	17	41.86	41.95	-3	17,874	-0.02%
2020/12/10	0	0.00	15	41.38	41.45	-15	17,252	-0.09%
2020/12/09	2	40.80	9	40.75	41.00	-7	16,918	-0.04%
2020/12/08	3	40.55	0	0.00	40.95	3	16,800	0.02%
2020/12/07	8	40.79	0	0.00	40.95	8	16,625	0.05%
2020/12/04	6	40.39	3	40.58	40.75	3	16,401	0.02%
2020/12/03	26	40.45	0	0.00	40.30	26	16,082	0.16%
2020/12/02	5	40.50	0	0.00	40.50	5	15,847	0.03%
2020/12/01	6	40.58	0	40.70	40.70	6	15,754	0.04%
2020/11/30	35	40.85	5	41.10	40.40	30	15,706	0.19%
2020/11/26	14	41.50	1	41.50	41.50	13	15,129	0.09%
2020/11/25	5	41.58	0	0.00	41.45	5	15,243	0.03%
2020/11/24	1	41.60	18	41.50	41.50	-17	15,216	-0.11%
2020/11/23	1	41.80	4	41.65	41.70	-3	15,219	-0.02%
2020/11/20	1	41.20	2.9	41.08	41.30	-1.9	15,158	-0.01%
2020/11/19	1	41.50	0	0.00	41.50	1	15,078	0.01%
2020/11/18	5	41.70	69	41.71	41.80	-64	14,889	-0.43%
2020/11/17	7	41.41	66	41.33	41.50	-59	14,523	-0.41%
2020/11/16	0	0.00	22	40.87	40.95	-22	14,234	-0.15%
2020/11/13	1	40.55	3	40.47	40.55	-2	14,240	-0.01%
2020/11/12	4	40.44	3	40.58	40.55	1	14,160	0.01%
2020/11/11	2	41.00	34.1	40.90	41.25	-32.1	13,958	-0.23%
2020/11/10	2	40.20	24	40.28	40.40	-22	13,287	-0.17%
2020/11/05	0	0.00	4	38.96	39.20	-4	12,944	-0.03%
2020/11/04	0	0.00	10	39.03	39.15	-10	13,025	-0.08%
2020/11/03	1	38.90	11	38.94	38.90	-10	12,916	-0.08%
2020/11/02	0	0.00	2	38.45	38.65	-2	12,939	-0.02%
2020/10/30	2	38.40	1	38.45	38.40	1	12,953	0.01%
2020/10/29	13	38.19	0	0.00	38.15	13	12,795	0.10%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/27	2	38.60	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0	0.00	10	38.80	38.95	-10	13,285	-0.08%
2020/10/23	5	38.45	0	0.00	38.60	5	13,364	0.04%
2020/10/22	8	38.57	0	0.00	38.50	8	13,557	0.06%
2020/10/21	2.9	38.41	0	0.00	38.40	2.9	13,560	0.02%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	2	38.40	0	0.00	38.40	2	13,674	0.01%
2020/10/16	9	38.21	2	38.23	38.15	7	13,761	0.05%
2020/10/15	8	38.36	5	38.32	38.20	3	13,918	0.02%
2020/10/14	4	38.61	1	38.80	38.60	3	13,826	0.02%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	1.5	38.52	0	0.00	38.60	1.5	13,841	0.01%
2020/10/08	6.4	38.46	3	38.45	38.45	3.4	13,875	0.02%
2020/10/06	6	38.75	5	38.70	38.65	1	13,931	0.01%
2020/10/05	2	38.45	0	0.00	38.45	2	14,007	0.01%
2020/09/28	1.9	38.44	0	0.00	38.55	1.9	14,372	0.01%
2020/09/25	0.2	38.30	0	0.00	38.10	0.2	14,579	0.00%
2020/09/24	12	38.16	1	38.05	38.00	11	14,574	0.08%
2020/09/23	25	38.78	9	38.84	39.00	16	14,327	0.11%
2020/09/22	11.8	38.88	0	0.00	39.00	11.8	14,432	0.08%
2020/09/21	16	39.28	0	0.00	39.10	16	14,877	0.11%
2020/09/18	10	39.65	0	0.00	39.50	10	14,881	0.07%
2020/09/17	13	39.79	0	0.00	39.65	13	14,810	0.09%
2020/09/16	0	0.00	5	40.20	40.20	-5	14,831	-0.03%
2020/09/15	0	0.00	2	40.05	40.10	-2	14,830	-0.01%
2020/09/14	4	39.90	0	0.00	40.10	4	14,989	0.03%
2020/09/11	4	39.79	0	0.00	39.90	4	15,115	0.03%
2020/09/10	5	39.55	0	0.00	39.75	5	15,285	0.03%
2020/09/09	3	39.20	0	0.00	39.45	3	15,487	0.02%
2020/09/08	6	39.36	0	0.00	39.55	6	15,642	0.04%
2020/09/07	3.2	39.37	0	0.00	39.35	3.2	15,853	0.02%
2020/09/04	2	39.50	0	0.00	39.45	2	16,308	0.01%
2020/09/01	5	39.79	0	0.00	39.85	5	16,564	0.03%
2020/08/31	18	39.84	0	0.00	39.85	18	16,599	0.11%
2020/08/28	52	39.96	4	40.04	39.95	48	16,722	0.29%
2020/08/27	0	0.00	2	40.45	40.00	-2	17,168	-0.01%
2020/08/26	3	40.35	0.4	40.50	40.55	2.6	17,279	0.02%
2020/08/25	4	40.50	8	40.30	40.50	-4	17,329	-0.02%
2020/08/21	18	39.81	0	0.00	39.85	18	17,819	0.10%
2020/08/20	27	39.88	22.1	40.04	39.80	4.9	17,855	0.03%
2020/08/19	3	40.83	2	40.80	40.55	1	17,898	0.01%
2020/08/18	0	0.00	1	40.45	40.60	-1	17,722	-0.01%
2020/08/17	1	40.50	0	0.00	40.70	1	17,842	0.01%
2020/08/14	2	40.35	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0	0.00	34	40.62	40.70	-34	17,963	-0.19%
2020/08/12	1	40.40	0	0.00	40.45	1	17,944	0.01%
2020/08/11	31	39.99	5	40.00	39.95	26	17,791	0.15%
2020/08/10	5	40.30	12	40.44	40.45	-7	17,663	-0.04%
2020/08/07	5	40.20	0	0.00	39.85	5	17,607	0.03%
2020/08/06	4	40.15	0	0.00	40.20	4	17,597	0.02%
2020/08/05	7	39.80	2	39.90	39.85	5	17,608	0.03%
2020/08/04	5	39.65	0	0.00	39.80	5	17,688	0.03%
2020/08/03	5	39.30	0	0.00	39.25	5	17,735	0.03%
2020/07/31	24.2	39.74	3	39.75	39.60	21.2	17,563	0.12%
2020/07/30	4	39.94	0	0.00	40.10	4	17,425	0.02%
2020/07/29	0	0.00	2	40.00	40.10	-2	17,321	-0.01%
2020/07/28	7	39.79	0	0.00	39.65	7	17,566	0.04%
2020/07/27	10.5	40.11	0	0.00	39.75	10.5	17,939	0.06%
2020/07/24	2	40.20	195	40.22	40.10	-193	18,009	-1.07%	大賣/鉅額交易
2020/07/23	12	40.36	0	0.00	40.35	12	17,974	0.07%
2020/07/22	0.2	40.60	1.4	40.53	40.65	-1.2	18,028	-0.01%
2020/07/21	5	40.48	2	40.45	40.40	3	17,927	0.02%
2020/07/20	0.2	40.45	1	40.50	40.40	-0.8	17,759	0.00%
2020/07/16	0	0.00	10	40.70	40.55	-10	17,975	-0.06%
2020/07/15	0.6	40.70	218	40.84	40.65	-217.4	17,924	-1.21%	大賣/鉅額交易
2020/07/14	5.1	40.65	1	40.65	40.70	4.1	18,075	0.02%
2020/07/13	7	40.74	5	40.81	40.95	2	18,211	0.01%
2020/07/10	0	0.00	10	40.39	40.25	-10	18,277	-0.05%
2020/07/09	12.2	40.65	6	40.98	40.60	6.2	18,417	0.03%
2020/07/08	2	40.80	2	40.85	40.95	0	18,388	0.00%
2020/07/07	5	41.01	12	41.03	40.95	-7	18,681	-0.04%
2020/07/06	0	0.00	8.5	41.13	41.25	-8.5	18,613	-0.05%
2020/07/03	4	40.69	3.2	40.50	40.75	0.8	18,579	0.00%
2020/07/02	0	0.00	14	40.41	40.30	-14	18,729	-0.07%
2020/07/01	2	40.40	0	0.00	40.35	2	18,993	0.01%
2020/06/30	6	41.86	19	41.94	41.85	-13	18,782	-0.07%
2020/06/29	7.1	41.90	0.1	41.90	41.90	7	18,456	0.04%
2020/06/24	3	42.25	0	0.00	42.20	3	18,341	0.02%
2020/06/23	158	42.29	5	42.21	42.30	153	18,481	0.83%	大買/鉅額交易
2020/06/22	2.1	42.00	1	42.05	42.10	1.1	18,405	0.01%
2020/06/19	0	0.00	2	42.05	42.10	-2	18,574	-0.01%
2020/06/18	0	0.00	1	42.20	42.15	-1	18,626	-0.01%
2020/06/17	3	42.20	42	42.12	42.20	-39	18,642	-0.21%
2020/06/16	40	41.86	5.4	41.55	41.90	34.6	19,027	0.18%
2020/06/15	0	0.00	17	41.32	40.90	-17	19,490	-0.09%
2020/06/12	4	40.66	20	40.60	40.70	-16	19,726	-0.08%
2020/06/11	1	41.55	2	42.50	41.00	-1	20,145	0.00%
2020/06/10	3	42.25	11	42.34	42.35	-8	20,108	-0.04%
2020/06/09	3	42.00	2.2	41.95	42.00	0.8	20,714	0.00%
2020/06/08	20	41.90	6	41.98	41.90	14	21,246	0.07%
2020/06/05	4	41.60	11.4	41.65	41.60	-7.4	21,311	-0.03%
2020/06/04	0	0.00	3	41.53	41.55	-3	21,536	-0.01%
2020/06/03	0	0.00	56	41.06	41.40	-56	21,897	-0.26%
2020/06/02	5	40.40	16	40.38	40.35	-11	21,748	-0.05%
2020/06/01	0.2	40.20	6	40.36	40.25	-5.8	21,626	-0.03%
2020/05/29	5	39.45	7	39.96	40.05	-2	21,638	-0.01%
2020/05/28	3	39.60	0.9	39.65	39.50	2.1	21,492	0.01%
2020/05/27	0	0.00	9	40.22	40.15	-9	21,928	-0.04%
2020/05/26	1	40.00	11	40.05	39.90	-10	22,372	-0.04%
2020/05/22	8	39.53	1	39.35	39.25	7	22,264	0.03%
2020/05/21	17	39.84	6	39.90	39.95	11	22,347	0.05%
2020/05/20	5	39.56	8	39.66	39.65	-3	22,296	-0.01%
2020/05/19	1.2	39.41	14.1	39.47	39.45	-13	22,238	-0.06%
2020/05/18	1.2	39.06	3.1	39.00	39.00	-1.9	22,156	-0.01%
2020/05/15	6	39.09	7	39.10	39.05	-1	22,160	0.00%
2020/05/14	6	39.20	0	0.00	39.15	6	22,118	0.03%
2020/05/13	27	39.45	11	39.44	39.55	16	22,045	0.07%
2020/05/12	0	0.00	7	39.41	39.60	-7	22,039	-0.03%
2020/05/11	1	39.80	11	39.79	39.60	-10	22,106	-0.05%
2020/05/08	4	39.18	11	39.34	39.25	-7	22,176	-0.03%
2020/05/07	10	38.85	2	39.10	38.85	8	22,167	0.04%
2020/05/06	4	38.69	0	0.00	38.80	4	22,195	0.02%
2020/05/05	30	39.11	0	0.00	38.90	30	22,223	0.13%
2020/05/04	12	38.70	16	38.80	38.80	-4	22,279	-0.02%
2020/04/30	10.1	39.79	71	39.67	39.90	-60.9	22,046	-0.28%
2020/04/29	1.1	38.73	22	38.66	38.45	-20.9	21,797	-0.10%
2020/04/28	0	0.00	7	37.99	38.00	-7	21,841	-0.03%
2020/04/27	4	37.63	1	37.70	38.00	3	22,663	0.01%
2020/04/23	12	37.12	4	37.18	37.25	8	22,786	0.04%
2020/04/22	11	36.65	2	36.65	37.20	9	22,804	0.04%
2020/04/21	9	36.98	21	37.00	37.00	-12	22,784	-0.05%
2020/04/20	0	0.00	1	38.15	38.00	-1	22,772	0.00%
2020/04/17	0	0.00	7	38.31	38.20	-7	23,025	-0.03%
2020/04/16	10	37.71	2	37.75	37.80	8	22,915	0.03%
2020/04/15	16	38.12	13	38.21	38.30	3	22,791	0.01%
2020/04/14	3.2	37.95	9	37.92	38.00	-5.8	22,766	-0.03%
2020/04/13	28	37.41	5	37.39	37.40	23	22,579	0.10%
2020/04/10	40.6	37.78	59	37.18	37.80	-18.4	22,597	-0.08%
2020/04/09	12	36.17	12	36.28	36.20	0	22,305	0.00%
2020/04/08	13	35.78	1	35.90	35.75	12	22,189	0.05%
2020/04/07	8	35.24	28.3	35.40	35.35	-20.3	21,984	-0.09%
2020/04/06	20	35.10	0	0.00	35.05	20	21,787	0.09%
2020/03/30	6	35.12	8	35.60	35.80	-2	21,116	-0.01%
2020/03/27	8	35.74	5	35.89	35.80	3	20,967	0.01%
2020/03/26	6	35.38	9	35.31	35.25	-3	20,711	-0.01%
2020/03/25	25	35.46	19	35.52	35.30	6	20,728	0.03%
2020/03/24	5	35.11	0	0.00	34.65	5	20,552	0.02%
2020/03/23	7	34.28	4	34.40	34.15	3	20,477	0.01%
2020/03/20	4	35.28	17	35.37	35.10	-13	20,413	-0.06%
2020/03/19	45	33.89	22	33.95	34.00	23	19,997	0.12%
2020/03/18	22.6	34.78	4	34.95	34.65	18.6	19,782	0.09%
2020/03/17	19	34.98	12	35.05	35.00	7	19,559	0.04%
2020/03/16	44	36.00	7	36.47	35.80	37	19,289	0.19%
2020/03/13	23	35.48	67	35.67	37.00	-44	18,926	-0.23%
2020/03/12	28	37.69	19	37.86	37.50	9	18,171	0.05%
2020/03/11	27	38.73	0	0.00	38.60	27	17,595	0.15%
2020/03/10	20	39.07	15	38.80	39.00	5	17,509	0.03%
2020/03/09	35	38.63	0	0.00	38.55	35	17,666	0.20%
2020/03/06	20.5	39.59	5	39.50	39.50	15.5	16,962	0.09%
2020/03/05	5	40.10	0	0.00	40.15	5	16,604	0.03%
2020/03/04	15	39.76	11	39.80	39.75	4	16,734	0.02%
2020/03/03	7.5	39.88	0	0.00	39.80	7.5	16,625	0.05%
2020/03/02	29	39.44	1	39.50	39.50	28	16,401	0.17%
2020/02/27	39	40.19	15.3	40.17	40.05	23.7	16,358	0.14%
2020/02/26	2	40.43	0	0.00	40.65	2	15,944	0.01%
2020/02/25	3	40.72	4.2	40.80	40.70	-1.2	15,823	-0.01%
2020/02/24	7	40.89	0	0.00	40.85	7	15,822	0.04%
2020/02/21	1	41.30	0	0.00	41.30	1	15,705	0.01%
2020/02/20	5	41.70	0	0.00	41.60	5	15,756	0.03%
2020/02/18	1	41.30	5	41.35	41.50	-4	15,879	-0.03%
2020/02/17	7	41.38	12	41.36	41.40	-5	15,918	-0.03%
2020/02/14	0	0.00	10	41.55	41.65	-10	15,980	-0.06%
2020/02/13	13	41.61	13	41.65	41.60	0	16,248	0.00%
2020/02/12	2.1	41.80	3.2	41.87	41.80	-1.1	16,482	-0.01%
2020/02/11	1	41.70	5	41.60	41.65	-4	16,604	-0.02%
2020/02/10	0	0.00	6	40.89	40.90	-6	17,085	-0.04%
2020/02/07	1	41.00	1	41.05	41.05	0	18,245	0.00%
2020/02/06	0	0.00	10	41.50	41.50	-10	18,469	-0.05%
2020/02/05	1	40.70	5	40.90	40.95	-4	18,523	-0.02%
2020/02/04	5	40.10	2.1	40.76	40.70	2.9	18,629	0.02%
2020/02/03	1	39.95	13	40.06	40.20	-12	18,821	-0.06%
2020/01/31	9	40.76	0	0.00	40.65	9	18,706	0.05%
2020/01/30	18	40.89	5	41.11	40.60	13	18,516	0.07%
2020/01/20	8	43.09	2	43.05	43.10	6	17,715	0.03%
2020/01/17	6	42.95	2	42.98	43.10	4	17,677	0.02%
2020/01/16	12	42.80	0	0.00	42.95	12	17,637	0.07%
2020/01/15	5	42.80	8	42.80	42.90	-3	17,693	-0.02%
2020/01/14	4	42.73	27	42.80	42.85	-23	17,768	-0.13%
2020/01/13	3	42.65	2	42.53	42.85	1	17,602	0.01%
2020/01/09	1	42.00	0	0.00	42.00	1	17,525	0.01%
2020/01/08	4	41.86	1	41.80	41.80	3	17,684	0.02%
2020/01/07	0	0.00	1	42.15	42.20	-1	17,626	-0.01%
2020/01/06	2	42.25	3	42.33	42.25	-1	17,702	-0.01%
2020/01/03	11.1	42.66	11	42.61	42.80	0.1	17,577	0.00%
2020/01/02	5.2	42.61	0	0.00	42.55	5.2	17,567	0.03%
2019/12/31	0	0.00	2	42.55	42.55	-2	17,551	-0.01%
2019/12/30	25	42.66	0	0.00	42.70	25	17,595	0.14%
2019/12/27	0	0.00	1	42.65	42.70	-1	17,644	-0.01%
2019/12/26	0	0.00	2	42.68	42.65	-2	17,649	-0.01%
2019/12/25	0.2	42.65	1	42.60	42.60	-0.9	17,752	0.00%
2019/12/23	0.3	42.80	4	42.73	42.80	-3.7	17,963	-0.02%
2019/12/20	0	0.00	2	42.65	42.80	-2	17,985	-0.01%
2019/12/19	1	42.95	1	42.80	42.70	0	17,911	0.00%
2019/12/18	1	42.90	15	42.91	43.00	-14	17,810	-0.08%
2019/12/17	4	42.75	0.1	42.90	42.95	3.9	17,822	0.02%
2019/12/16	9.3	42.90	5	42.94	42.90	4.3	17,741	0.02%
2019/12/13	32	42.87	9	42.81	42.90	23	17,562	0.13%
2019/12/12	10	42.63	8.3	42.52	42.45	1.7	17,156	0.01%
2019/12/11	0	0.00	35	42.02	42.40	-35	16,948	-0.21%
2019/12/10	12	41.53	1	41.60	41.70	11	16,686	0.07%
2019/12/09	15	41.25	1	41.30	41.30	14	16,725	0.08%
2019/12/06	15	41.23	3	41.37	41.25	12	16,803	0.07%
2019/12/05	5	41.44	5.2	41.45	41.50	-0.2	16,719	0.00%
2019/12/04	8	41.20	788	41.20	41.30	-780	16,638	-4.69%	大賣/鉅額交易
2019/12/02	19	41.77	9	41.70	41.65	10	16,325	0.06%
2019/11/29	14	41.88	1	42.10	41.70	13	16,305	0.08%
2019/11/28	0	0.00	3	42.45	42.35	-3	16,108	-0.02%
2019/11/26	10	42.35	7	42.42	42.00	3	16,257	0.02%
2019/11/25	0	0.00	2	42.48	42.50	-2	15,681	-0.01%
2019/11/22	1	42.00	1	42.05	42.40	0	15,745	0.00%
2019/11/21	1	42.05	23.8	41.99	42.05	-22.8	15,785	-0.14%
2019/11/20	6	42.30	0	0.00	42.30	6	15,725	0.04%
2019/11/19	0	0.00	1	42.60	42.70	-1	15,676	-0.01%
2019/11/18	2	42.75	6	42.76	42.75	-4	15,622	-0.03%
2019/11/15	3	42.52	15.3	42.60	42.55	-12.3	15,615	-0.08%
2019/11/14	17	42.21	0	0.00	42.15	17	15,650	0.11%
2019/11/13	4	42.35	0	0.00	42.35	4	16,314	0.02%
2019/11/12	970	42.92	9	42.83	42.80	961	16,422	5.85%	大買/鉅額交易
2019/11/11	7	42.49	11	42.46	42.25	-4	16,218	-0.02%
2019/11/08	1	42.60	13	42.58	42.70	-12	16,126	-0.07%
2019/11/07	31	43.32	6.2	43.06	42.90	24.8	15,987	0.16%
2019/11/06	13	42.22	46	42.77	43.00	-33	15,346	-0.22%
2019/11/05	1	41.25	12	41.28	41.45	-11	14,376	-0.08%
2019/11/04	0	0.00	20	40.83	40.95	-20	14,252	-0.14%
2019/11/01	19	40.17	0	0.00	40.10	19	14,271	0.13%
2019/10/31	10	40.70	0	0.00	40.30	10	14,303	0.07%
2019/10/30	8	41.00	0	0.00	40.85	8	14,093	0.06%
2019/10/29	15	41.15	15	41.12	41.15	0	14,014	0.00%
2019/10/25	11	41.21	2	41.23	41.00	9	13,828	0.07%
2019/10/24	0	0.00	1	41.15	41.15	-1	13,751	-0.01%
2019/10/23	5	41.08	0	0.00	40.95	5	13,685	0.04%
2019/10/22	15	41.38	1	41.50	41.50	14	13,627	0.10%
2019/10/21	8	41.25	1	41.25	41.30	7	13,518	0.05%
2019/10/18	8	41.00	2	41.18	41.30	6	13,581	0.04%
2019/10/17	0	0.00	2	41.15	41.30	-2	13,439	-0.01%
2019/10/16	0	0.00	10	41.03	41.10	-10	13,435	-0.07%
2019/10/15	2	40.65	4	40.59	40.55	-2	13,414	-0.01%
2019/10/14	3.1	40.67	0	0.00	40.65	3.1	13,459	0.02%
2019/10/08	5	40.73	1	40.80	40.50	4	13,540	0.03%
2019/10/07	7	40.46	1	40.60	40.40	6	13,502	0.04%
2019/10/04	10	40.35	2	40.43	40.60	8	13,625	0.06%
2019/10/03	17	40.34	0	0.00	40.30	17	13,615	0.12%
2019/10/02	0	0.00	11	41.00	40.90	-11	13,633	-0.08%
2019/10/01	10	41.40	10	41.25	41.25	0	13,634	0.00%
2019/09/27	2	40.95	0	0.00	40.90	2	13,616	0.01%
2019/09/26	1	41.40	21	41.50	41.20	-20	13,673	-0.15%
2019/09/25	3	41.32	3	41.30	41.45	0	13,724	0.00%
2019/09/24	1	41.15	1	41.25	41.60	0	14,042	0.00%
2019/09/23	10	41.35	2	41.23	41.15	8	14,358	0.06%
2019/09/20	1	41.55	6	41.60	41.55	-5	14,704	-0.03%
2019/09/19	0	0.00	2	41.83	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	5	41.75	41.75	-5	14,537	-0.03%
2019/09/17	3	41.55	2	41.63	41.65	1	14,537	0.01%
2019/09/16	0	0.00	5	41.56	41.55	-5	14,558	-0.03%
2019/09/12	2	41.50	7	41.51	41.50	-5	14,586	-0.03%
2019/09/11	2	41.40	20	41.53	41.40	-18	14,658	-0.12%
2019/09/10	2	41.25	4	41.38	41.40	-2	14,594	-0.01%
2019/09/06	3.4	40.58	9	40.54	40.80	-5.6	14,462	-0.04%
2019/09/05	2	40.48	13	40.42	40.50	-11	14,418	-0.08%
2019/09/04	10	39.80	0	0.00	39.95	10	14,295	0.07%
2019/09/03	0	0.00	8	40.01	39.80	-8	14,539	-0.06%
2019/09/02	4	39.99	6	40.03	39.95	-2	14,675	-0.01%
2019/08/30	0	0.00	2	39.90	40.15	-2	14,765	-0.01%
2019/08/28	4	39.95	0	0.00	39.95	4	14,763	0.03%
2019/08/27	1	39.70	1	39.75	39.75	0	14,766	0.00%
2019/08/23	2	39.80	4.1	39.81	39.85	-2.1	14,870	-0.01%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	12	39.69	0	0.00	39.50	12	16,263	0.07%
2019/08/20	1	39.70	2	39.75	39.70	-1	16,260	-0.01%
2019/08/19	8.2	39.69	7	39.79	40.00	1.2	16,339	0.01%
2019/08/16	31	39.01	12	39.82	39.55	19	16,312	0.12%
2019/08/14	7	39.97	0	0.00	39.75	7	15,935	0.04%
2019/08/13	4	39.85	0	0.00	39.80	4	16,024	0.02%
2019/08/12	13	40.12	1	40.25	40.00	12	16,218	0.07%
2019/08/08	10	39.99	0	0.00	39.95	10	16,545	0.06%
2019/08/07	7	39.71	10	39.90	39.80	-3	16,841	-0.02%
2019/08/05	3	39.98	0	0.00	39.95	3	18,089	0.02%
2019/08/02	17	40.05	10	40.05	40.10	7	18,151	0.04%
2019/08/01	17	40.51	5	40.50	40.50	12	18,301	0.07%
2019/07/31	5	40.89	0	0.00	40.80	5	18,319	0.03%
2019/07/30	0	0.00	2	41.15	41.10	-2	18,294	-0.01%
2019/07/29	2	41.20	0	0.00	41.20	2	18,573	0.01%
2019/07/26	2	41.10	0	0.00	41.15	2	18,848	0.01%
2019/07/25	5	41.25	0	0.00	41.20	5	19,265	0.03%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/22	1	41.20	0	0.00	41.40	1	19,369	0.01%
2019/07/19	7.6	41.33	9	41.25	41.05	-1.4	19,374	-0.01%
2019/07/18	2	41.15	5	41.17	41.10	-3	19,312	-0.02%
2019/07/17	2	41.40	0	0.00	41.30	2	19,217	0.01%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	2	41.65	0	0.00	41.65	2	18,852	0.01%
2019/07/12	13	41.66	0	0.00	41.60	13	18,882	0.07%
2019/07/11	5	41.95	24	42.00	41.95	-19	18,952	-0.10%
2019/07/10	8	42.06	3	42.20	42.20	5	19,114	0.03%
2019/07/09	1	41.80	0	0.00	41.85	1	19,150	0.01%
2019/07/08	3	42.08	1	42.20	41.95	2	19,251	0.01%
2019/07/05	0	0.00	1	42.35	42.35	-1	19,420	-0.01%
2019/07/04	5	42.30	5	42.65	42.50	0	19,631	0.00%
2019/07/03	5	42.30	0	0.00	42.25	5	19,901	0.03%
2019/07/02	4	42.48	3	42.70	42.65	1	20,241	0.00%
2019/07/01	0	0.00	15	42.37	42.70	-15	20,202	-0.07%
2019/06/28	10	43.23	0	0.00	43.00	10	19,887	0.05%
2019/06/27	1	43.30	17	43.11	43.20	-16	19,625	-0.08%
2019/06/26	1	42.80	0	0.00	42.75	1	19,534	0.01%
2019/06/25	1	42.55	0	0.00	42.60	1	19,924	0.01%
2019/06/21	1	42.35	0	0.00	42.30	1	20,370	0.00%
2019/06/20	21	42.50	2	42.60	42.55	19	20,422	0.09%
2019/06/19	0	0.00	6	42.42	42.55	-6	20,644	-0.03%
2019/06/18	20	42.15	18	41.97	42.20	2	20,557	0.01%
2019/06/17	2	41.85	0	0.00	41.65	2	20,707	0.01%
2019/06/14	3	41.37	0	0.00	41.30	3	21,035	0.01%
2019/06/12	3	41.87	0	0.00	41.90	3	21,261	0.01%
2019/06/11	0	0.00	23	41.67	42.10	-23	21,226	-0.11%
2019/06/10	1	41.25	5	41.35	41.35	-4	20,962	-0.02%
2019/06/06	2	40.85	0	0.00	40.75	2	20,938	0.01%
2019/06/05	5	41.20	2	41.50	41.10	3	20,946	0.01%
2019/06/04	1	41.50	2	41.45	41.45	-1	20,924	0.00%
2019/06/03	1	41.00	1.1	40.70	41.05	-0.1	20,926	0.00%
2019/05/31	35	40.67	4	40.98	40.80	31	20,935	0.15%
2019/05/30	8	40.56	1	40.55	40.50	7	20,823	0.03%
2019/05/29	5	40.30	20	40.30	40.30	-15	21,156	-0.07%
2019/05/28	23	40.40	0	0.00	40.35	23	21,292	0.11%
2019/05/27	1.6	40.71	3	40.95	40.75	-1.4	20,084	-0.01%
2019/05/24	2	41.00	0	0.00	40.60	2	20,117	0.01%
2019/05/23	0	0.00	1	41.05	41.00	-1	20,017	0.00%
2019/05/22	0	0.00	3	41.17	41.15	-3	20,047	-0.01%
2019/05/21	0	0.00	1	40.65	41.50	-1	20,045	0.00%
2019/05/20	2	40.30	1	40.40	40.20	1	19,732	0.01%
2019/05/17	16	40.17	2	40.00	40.00	14	19,779	0.07%
2019/05/16	13	40.30	0	0.00	40.00	13	19,523	0.07%
2019/05/15	17	40.93	1	41.35	40.95	16	19,277	0.08%
2019/05/14	72	40.47	18.6	40.60	40.45	53.4	19,168	0.28%
2019/05/13	49	42.11	1	42.25	41.95	48	18,279	0.26%
2019/05/10	13	43.56	2	43.65	43.20	11	17,969	0.06%
2019/05/09	13	43.56	1	43.60	43.50	12	18,064	0.07%
2019/05/08	23	44.03	5	44.10	44.05	18	17,820	0.10%
2019/05/07	4	44.46	2	44.45	44.35	2	17,976	0.01%
2019/05/06	8	44.40	0	0.00	44.50	8	18,096	0.04%
2019/05/03	2	45.45	9	45.47	45.45	-7	17,979	-0.04%
2019/05/02	12	45.27	18	45.27	45.65	-6	17,838	-0.03%
2019/04/30	13	44.59	0	0.00	44.70	13	17,602	0.07%
2019/04/29	2	44.60	0	0.00	44.60	2	17,665	0.01%
2019/04/26	0	0.00	2	44.43	44.50	-2	17,852	-0.01%
2019/04/25	9	44.43	0	0.00	44.35	9	18,088	0.05%
2019/04/23	0	0.00	3	44.25	44.35	-3	18,909	-0.02%
2019/04/22	2	44.40	5.1	44.35	44.35	-3.1	19,135	-0.02%
2019/04/19	6	44.40	2	44.40	44.35	4	19,298	0.02%
2019/04/18	5	44.05	20	44.10	44.20	-15	19,368	-0.08%
2019/04/17	16	44.12	5	44.12	44.10	11	19,526	0.06%
2019/04/16	12	44.06	41	44.05	44.10	-29	19,348	-0.15%
2019/04/15	13	44.20	0	0.00	44.15	13	19,302	0.07%
2019/04/11	1	44.25	0	0.00	44.15	1	19,349	0.01%
2019/04/10	10	44.25	1	44.30	44.20	9	19,157	0.05%
2019/04/09	7	44.29	0	0.00	44.30	7	18,921	0.04%
2019/04/08	25	44.35	0	0.00	44.30	25	18,599	0.13%
2019/04/02	6	44.84	1	44.90	44.80	5	18,020	0.03%
2019/04/01	7	44.82	1	44.90	44.50	6	18,047	0.03%
2019/03/29	10	44.28	10	44.80	44.95	0	17,832	0.00%
2019/03/28	28	44.07	1	44.10	44.00	27	17,709	0.15%
2019/03/27	16	44.58	5	44.55	44.50	11	17,366	0.06%
2019/03/26	4	45.30	1	45.20	45.25	3	17,108	0.02%
2019/03/25	18	45.41	1	45.35	45.40	17	17,067	0.10%
2019/03/22	3	46.13	10	46.35	46.20	-7	16,893	-0.04%
2019/03/21	0	0.00	8	46.77	46.75	-8	16,784	-0.05%
2019/03/20	3	46.85	2	46.95	46.95	1	16,780	0.01%
2019/03/19	5	46.25	4	46.63	46.65	1	16,896	0.01%
2019/03/18	0	0.00	1	45.80	45.80	-1	16,574	-0.01%
2019/03/15	0	0.00	1	45.35	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	1	45.20	45.10	-1	16,273	-0.01%
2019/03/12	5	45.05	2	45.05	45.00	3	16,479	0.02%
2019/03/11	10	44.40	0	0.00	44.40	10	16,510	0.06%
2019/03/08	17	44.53	11	44.45	44.45	6	16,503	0.04%
2019/03/07	14	44.63	1	44.65	44.65	13	16,730	0.08%
2019/03/06	30	44.90	1	44.95	44.95	29	16,792	0.17%
2019/03/05	0	0.00	1	44.90	44.60	-1	17,051	-0.01%
2019/03/04	4	44.33	0	0.00	44.90	4	17,057	0.02%
2019/02/26	2	45.55	0	0.00	45.50	2	16,689	0.01%
2019/02/25	0	0.00	2	45.50	45.55	-2	16,530	-0.01%
2019/02/22	2	45.15	7	45.32	45.40	-5	16,537	-0.03%
2019/02/21	10	45.25	10	45.23	45.40	0	16,449	0.00%
2019/02/20	10	45.00	10	44.90	45.15	0	16,347	0.00%
2019/02/19	16.7	44.60	0	0.00	44.60	16.7	16,200	0.10%
2019/02/18	4	44.45	1	44.60	44.40	3	16,200	0.02%
2019/02/15	5	44.29	10	44.40	44.20	-5	15,981	-0.03%
2019/02/14	11	44.64	2	44.58	44.55	9	15,903	0.06%
2019/02/13	1	44.30	0	0.00	44.30	1	15,657	0.01%
2019/02/12	5	43.85	0.1	44.00	43.90	4.9	15,578	0.03%
2019/02/11	0	0.00	10	43.60	43.55	-10	15,524	-0.06%
2019/01/30	11	43.68	0	0.00	43.60	11	15,374	0.07%
2019/01/29	9	43.73	0	0.00	43.90	9	15,060	0.06%
2019/01/28	15	43.50	3	43.55	43.80	12	14,887	0.08%
2019/01/25	9	43.55	0	0.00	43.50	9	14,644	0.06%
2019/01/24	6	43.59	1	43.55	43.55	5	14,477	0.03%
2019/01/23	8	43.81	0	0.00	43.75	8	14,456	0.06%
2019/01/22	7	44.14	50	44.10	44.20	-43	14,399	-0.30%
2019/01/21	8	43.89	105	43.94	43.80	-97	14,376	-0.67%	大賣/
2019/01/18	105	43.55	1	43.50	43.50	104	14,615	0.71%	大買/鉅額交易
2019/01/17	10	43.86	0	0.00	43.80	10	14,497	0.07%
2019/01/16	7	43.46	1	43.45	43.60	6	14,322	0.04%
2019/01/15	69	44.08	0	0.00	43.75	69	14,030	0.49%
2019/01/14	18	44.68	2	44.60	44.40	16	13,493	0.12%
2019/01/11	1	45.85	0	0.00	45.55	1	13,412	0.01%
2019/01/09	6	45.84	14	45.84	45.95	-8	13,385	-0.06%
2019/01/08	0	0.00	13.4	45.45	45.15	-13.4	13,203	-0.10%
2019/01/07	1	45.00	10	45.40	45.20	-9	13,425	-0.07%
2019/01/04	10.7	44.62	12	44.73	44.55	-1.3	13,467	-0.01%
2019/01/03	33	45.37	2	45.25	45.15	31	13,852	0.22%
2019/01/02	28	46.29	0	0.00	45.90	28	13,837	0.20%
2018/12/28	0	0.00	2	47.00	47.00	-2	13,810	-0.01%
2018/12/27	1	46.55	0	0.00	46.70	1	14,054	0.01%
2018/12/26	0	0.00	5	46.00	46.00	-5	14,215	-0.04%
2018/12/25	4	46.00	96	46.00	46.00	-92	14,341	-0.64%
2018/12/24	11	46.33	0	0.00	46.50	11	14,365	0.08%
2018/12/22	6	46.85	0	0.00	46.85	6	14,281	0.04%
2018/12/20	8	47.06	0	0.00	47.00	8	14,426	0.06%
2018/12/19	4	46.96	0	0.00	47.25	4	14,318	0.03%
2018/12/18	1	47.30	0	0.00	47.20	1	14,270	0.01%
2018/12/17	1	47.80	0	0.00	47.70	1	14,372	0.01%
2018/12/14	22	47.63	13	47.60	47.55	9	14,530	0.06%
2018/12/12	21	47.30	1	47.25	47.50	20	14,310	0.14%
2018/12/11	6	47.58	0	0.00	47.60	6	13,953	0.04%
2018/12/10	0	0.00	2	47.63	47.60	-2	13,959	-0.01%
2018/12/06	14	48.00	0.1	48.35	48.25	13.9	14,017	0.10%
2018/12/05	1	48.25	0	0.00	48.40	1	14,099	0.01%
2018/12/04	97	48.70	0	0.00	48.95	97	14,067	0.69%
2018/12/03	0	0.00	0.7	49.20	49.10	-0.7	13,952	-0.01%
2018/11/29	1	48.65	4.6	49.06	48.55	-3.6	13,686	-0.03%
2018/11/28	19	48.68	0	0.00	48.80	19	13,485	0.14%
2018/11/27	5	49.05	0	0.00	49.05	5	13,178	0.04%
2018/11/26	1	49.70	0	0.00	49.55	1	13,145	0.01%
2018/11/23	1	50.10	0	0.00	49.95	1	12,886	0.01%
2018/11/21	0.4	50.20	0	0.00	50.20	0.4	12,886	0.00%
2018/11/16	5	50.70	0	0.00	50.70	5	12,855	0.04%
2018/11/15	5	50.90	0	0.00	50.80	5	12,870	0.04%
2018/11/14	1	50.40	0.2	50.40	50.40	0.8	12,904	0.01%
2018/11/09	0	0.00	8	50.86	51.00	-8	13,173	-0.06%
2018/11/06	0	0.00	2	49.40	49.40	-2	12,829	-0.02%
2018/10/31	6	48.58	0	0.00	49.00	6	12,645	0.05%
2018/10/30	2.5	48.15	0	0.00	48.35	2.5	12,477	0.02%
2018/10/26	11	47.60	21	47.40	47.40	-10	12,309	-0.08%
2018/10/25	5	48.71	0	0.00	48.70	5	11,924	0.04%
2018/10/23	3	49.80	0	0.00	49.30	3	11,784	0.03%
2018/10/19	3	49.93	5	50.10	50.30	-2	11,770	-0.02%
2018/10/18	2	49.90	11	49.85	50.00	-9	11,657	-0.08%
2018/10/16	0.1	50.40	10	50.10	50.40	-9.9	11,549	-0.09%
2018/10/15	8	49.96	10	50.00	50.00	-2	11,464	-0.02%
2018/10/12	7	49.63	1	50.10	50.60	6	11,252	0.05%
2018/10/11	6	50.53	0	0.00	50.10	6	11,086	0.05%
2018/10/08	2	51.80	7	51.70	51.90	-5	10,391	-0.05%
2018/10/04	0	0.00	21	51.99	51.70	-21	10,304	-0.20%
2018/10/03	12	52.20	0.7	52.20	52.20	11.3	10,291	0.11%
2018/10/01	1	52.90	10	53.00	52.90	-9	10,328	-0.09%
2018/09/28	0	0.00	1.3	53.06	52.50	-1.3	10,506	-0.01%
2018/09/27	10	52.70	21	53.00	52.80	-11	10,592	-0.10%
2018/09/26	0	0.00	10	53.00	53.00	-10	10,649	-0.09%
2018/09/25	0	0.00	30	53.00	52.80	-30	10,913	-0.27%
2018/09/21	0	0.00	55	52.72	52.90	-55	10,960	-0.50%
2018/09/20	0	0.00	12	51.88	52.20	-12	10,889	-0.11%
2018/09/19	0	0.00	5	51.30	51.40	-5	10,842	-0.05%
2018/09/14	10	51.10	0	0.00	51.20	10	11,480	0.09%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/11	22	50.41	0	0.00	50.50	22	12,101	0.18%
2018/09/10	5	50.90	0	0.00	50.90	5	12,298	0.04%
2018/09/07	5	51.12	0	0.00	51.20	5	12,596	0.04%
2018/08/31	0.4	52.20	0	0.00	52.60	0.4	13,234	0.00%
2018/08/28	0	0.00	5	52.90	52.70	-5	13,479	-0.04%
2018/08/27	0	0.00	1	53.00	52.80	-1	13,544	-0.01%
2018/08/24	0	52.60	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	5.3	52.21	52.50	-5.3	13,990	-0.04%
2018/08/22	0	0.00	0.3	51.90	52.10	-0.3	14,303	0.00%
2018/08/21	5	51.60	0	0.00	51.90	5	14,272	0.04%
2018/08/20	6	51.75	1	51.50	51.30	5	14,242	0.04%
2018/08/16	0	0.00	5	51.50	51.50	-5	14,206	-0.04%
2018/08/14	0	0.00	2	52.20	52.20	-2	14,272	-0.01%
2018/08/13	2	52.10	0	0.00	52.00	2	14,288	0.01%
2018/08/10	0	0.00	1	52.90	53.00	-1	14,353	-0.01%
2018/08/08	0	0.00	12	53.00	53.00	-12	14,644	-0.08%
2018/08/02	0.1	52.10	0.8	52.10	52.00	-0.7	15,476	0.00%
2018/08/01	1	52.50	0	0.00	52.50	1	15,569	0.01%
2018/07/27	1	52.00	6	52.10	52.40	-5	15,788	-0.03%
2018/07/26	0	0.00	1	52.10	52.10	-1	15,861	-0.01%
2018/07/25	0	0.00	5.6	52.10	52.10	-5.6	15,854	-0.04%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/20	1	52.40	5.3	52.57	52.30	-4.3	16,199	-0.03%
2018/07/19	2.5	52.38	6.2	52.46	52.40	-3.7	16,458	-0.02%
2018/07/16	2	52.10	0	0.00	52.00	2	16,561	0.01%
2018/07/11	7	50.99	0	0.00	51.20	7	16,811	0.04%
2018/07/10	12	51.48	7	51.80	51.80	5	16,672	0.03%
2018/07/09	1	51.20	0	0.00	51.70	1	16,654	0.01%
2018/07/06	8	50.83	0	0.00	51.00	8	16,592	0.05%
2018/07/05	18	51.36	0	0.00	51.40	18	16,507	0.11%
2018/07/04	26	51.70	4	51.60	51.90	22	16,616	0.13%
2018/07/03	1	52.10	1.6	52.04	52.10	-0.6	16,535	0.00%
2018/07/02	2	53.10	0	0.00	53.20	2	16,295	0.01%
2018/06/28	47.1	52.91	0	0.00	53.00	47.1	15,945	0.30%
2018/06/27	1	53.20	0	0.00	52.80	1	15,878	0.01%
2018/06/26	8	53.09	11	53.23	53.00	-3	15,760	-0.02%
2018/06/25	3	55.70	33	55.60	55.60	-30	15,534	-0.19%
2018/06/22	3	56.00	12.1	56.02	56.00	-9.1	15,240	-0.06%
2018/06/21	0	0.00	1	55.90	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	12	55.63	55.50	-12	14,998	-0.08%
2018/06/19	0	0.00	5	55.40	55.00	-5	14,863	-0.03%
2018/06/11	10	55.40	1.4	55.35	55.40	8.6	13,851	0.06%
2018/06/07	0	0.00	48	55.01	55.00	-48	13,947	-0.34%
2018/06/05	0	0.00	57	54.40	54.30	-57	14,065	-0.41%
2018/06/04	6	53.88	3	53.87	54.00	3	14,053	0.02%
2018/05/31	55	53.31	5	53.60	53.60	50	13,998	0.36%
2018/05/30	14.1	53.10	0	0.00	52.90	14.1	13,666	0.10%
2018/05/25	0	0.00	0.1	53.90	53.90	-0.1	13,719	0.00%
2018/05/22	0	0.00	1	55.00	54.70	-1	13,826	-0.01%
2018/05/21	1	54.70	3	54.67	55.00	-2	14,054	-0.01%
2018/05/18	2	54.40	0	0.00	54.40	2	14,155	0.01%
2018/05/17	0.1	54.70	0	0.00	54.90	0.1	14,267	0.00%
2018/05/16	0	0.00	6	54.80	54.90	-6	14,261	-0.04%
2018/05/15	5	54.00	2	54.90	54.00	3	14,402	0.02%
2018/05/14	0	0.00	31.5	54.81	55.00	-31.5	14,737	-0.21%
2018/05/11	2	54.40	12	54.54	54.60	-10	14,736	-0.07%
2018/05/09	0	0.00	9	53.66	53.60	-9	14,315	-0.06%
2018/05/08	0	0.00	1	53.20	53.50	-1	14,373	-0.01%
2018/05/04	5.1	52.80	0	0.00	52.80	5.1	14,309	0.04%
2018/05/03	0.2	52.90	0	0.00	52.90	0.2	14,504	0.00%
2018/05/02	0	0.00	4	53.30	53.50	-4	14,600	-0.03%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	1	53.50	0	0.00	53.50	1	14,774	0.01%
2018/04/25	2	51.80	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	0.2	52.40	52.50	-0.2	14,412	0.00%
2018/04/18	2	51.60	0	0.00	52.00	2	14,751	0.01%
2018/04/17	7	51.71	1	52.50	51.60	6	14,773	0.04%
2018/04/13	0	0.00	30	53.10	52.80	-30	15,106	-0.20%
2018/04/12	3	53.20	0	0.00	53.30	3	15,314	0.02%
2018/04/11	2	53.30	0	0.00	53.30	2	15,513	0.01%
2018/04/10	0	0.00	10.7	53.19	53.00	-10.7	15,594	-0.07%
2018/04/09	1	52.50	0	0.00	53.00	1	15,704	0.01%
2018/04/03	2	52.00	0	0.00	52.00	2	15,783	0.01%
2018/04/02	1	52.30	0	0.00	52.50	1	15,886	0.01%
2018/03/29	7	51.86	0	0.00	51.80	7	16,036	0.04%
2018/03/28	2	52.30	10	52.60	52.50	-8	15,956	-0.05%
2018/03/26	0	0.00	1.5	52.40	52.80	-1.5	16,064	-0.01%
2018/03/23	12	52.22	0	0.00	52.20	12	16,204	0.07%
2018/03/20	45	53.30	0	0.00	53.20	45	16,284	0.28%
2018/03/16	2	53.10	1	53.50	53.40	1	16,593	0.01%
2018/03/15	3	53.47	1	53.80	53.40	2	16,519	0.01%
2018/03/14	1	53.80	0	0.00	53.90	1	16,604	0.01%
2018/03/13	5	54.20	0	0.00	53.90	5	16,660	0.03%
2018/03/12	0	0.00	14	54.18	54.50	-14	16,673	-0.08%
2018/03/09	8	52.43	0	0.00	52.00	8	16,714	0.05%
2018/03/08	0.6	52.40	0	0.00	52.40	0.6	17,459	0.00%
2018/03/07	5	52.70	0	0.00	52.50	5	17,930	0.03%
2018/03/06	1	52.60	1	52.80	52.80	0	18,836	0.00%
2018/03/05	12	52.67	0	0.00	52.60	12	19,210	0.06%
2018/03/02	2	53.30	0	0.00	53.30	2	19,274	0.01%
2018/02/27	2	54.50	10	54.50	54.50	-8	19,397	-0.04%
2018/02/23	7	54.67	0	0.00	54.70	7	19,762	0.04%
2018/02/21	5	53.80	2	54.05	54.00	3	21,958	0.01%
2018/02/12	20	53.45	0	0.00	53.00	20	22,058	0.09%
2018/02/09	0	0.00	1	52.90	52.80	-1	21,999	0.00%
2018/02/08	0	0.00	13	53.31	53.30	-13	21,798	-0.06%
2018/02/07	1	52.20	6	52.48	52.70	-5	21,929	-0.02%
2018/02/06	3	51.33	9	51.00	50.80	-6	21,788	-0.03%
2018/02/05	5	53.74	10	53.80	54.10	-5	21,376	-0.02%
2018/02/02	1	54.80	0	0.00	54.70	1	21,222	0.00%
2018/01/31	9	54.88	10	54.60	54.60	-1	21,223	0.00%
2018/01/30	6	54.47	0	0.00	54.40	6	21,082	0.03%
2018/01/29	0	0.00	4.9	54.90	55.20	-4.9	21,006	-0.02%
2018/01/26	5	54.70	1.8	54.92	54.70	3.2	20,866	0.02%
2018/01/25	0	0.00	3	55.50	55.60	-3	20,658	-0.01%
2018/01/24	15	55.20	0	0.00	55.70	15	20,570	0.07%
2018/01/23	0	0.00	3	56.00	56.00	-3	20,526	-0.01%
2018/01/18	5	56.00	5	55.90	55.90	0	20,836	0.00%
2018/01/17	0	0.00	5.4	55.91	56.30	-5.4	20,787	-0.03%
2018/01/16	0	0.00	4	56.68	56.60	-4	20,659	-0.02%
2018/01/15	5	56.40	5.7	56.20	56.50	-0.7	20,518	0.00%
2018/01/12	0	0.00	5	55.78	55.60	-5	20,278	-0.02%
2018/01/11	5	55.10	1	55.20	55.40	4	20,202	0.02%
2018/01/10	0	0.00	6.3	56.30	55.60	-6.3	20,285	-0.03%
2018/01/09	0	0.00	1	55.40	55.80	-1	20,010	0.00%
2018/01/08	0	0.00	18.6	55.65	55.70	-18.6	20,036	-0.09%
2018/01/05	0	0.00	12	55.38	55.70	-12	19,793	-0.06%
2018/01/04	0	0.00	22	55.23	55.40	-22	19,585	-0.11%
2018/01/03	0	0.00	36	55.03	55.20	-36	19,635	-0.18%
2018/01/02	1	54.10	44	54.25	54.20	-43	19,235	-0.22%