國泰金 (2882)-永豐金-員林券商分點個股進出

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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/05/15	40.1	56.57	57.6	56.58	56.60	-17.5	28,227	-0.06%
2024/05/14	2.3	54.35	80	54.89	54.30	-77.7	27,245	-0.29%
2024/05/13	93	55.47	27	55.31	55.10	66	26,962	0.24%
2024/05/10	16	54.68	36.7	54.74	55.50	-20.7	26,191	-0.08%
2024/05/09	2	51.95	23.2	51.90	51.70	-21.2	24,534	-0.09%
2024/05/08	0	0.00	3	50.93	50.90	-3	24,131	-0.01%
2024/05/07	1	51.50	1	50.90	50.90	0	24,147	0.00%
2024/05/06	12.1	51.00	9	51.01	50.90	3.1	24,031	0.01%
2024/05/03	2	50.40	0	0.00	50.20	2	23,755	0.01%
2024/05/02	1.5	50.23	1.6	50.43	50.30	-0.1	23,703	0.00%
2024/04/30	2	51.04	11.9	50.55	50.50	-9.9	23,517	-0.04%
2024/04/29	11	49.73	13.2	50.17	50.80	-2.2	23,098	-0.01%
2024/04/26	5	49.05	12	49.11	48.90	-7	22,340	-0.03%
2024/04/25	42.1	48.54	38	48.57	48.55	4.1	22,428	0.02%
2024/04/24	4	49.23	9	49.22	49.25	-5	22,385	-0.02%
2024/04/23	0	0.00	4	48.79	48.75	-4	22,603	-0.02%
2024/04/22	0	0.00	3	48.23	48.40	-3	22,828	-0.01%
2024/04/19	17.1	47.54	23	47.47	47.45	-5.9	22,753	-0.03%
2024/04/18	1.1	47.75	33	48.26	48.45	-31.9	22,431	-0.14%
2024/04/17	16	47.90	19	47.82	47.90	-3	22,340	-0.01%
2024/04/16	9	47.99	84.1	47.92	47.85	-75.1	22,176	-0.34%
2024/04/15	4.1	49.05	11	48.86	48.95	-6.9	21,808	-0.03%
2024/04/12	10.1	49.15	7	49.05	49.05	3.1	21,657	0.01%
2024/04/11	59.3	49.62	3.2	49.52	49.70	56.1	21,353	0.26%
2024/04/10	0	0.00	0.6	48.92	48.75	-0.6	20,845	0.00%
2024/04/09	0.2	49.20	41.7	49.35	49.45	-41.5	20,642	-0.20%
2024/04/08	4	48.25	2	48.35	48.35	2	20,144	0.01%
2024/04/03	11	48.34	11	48.23	48.05	0	20,142	0.00%
2024/04/02	12.8	48.83	3.9	48.81	48.95	8.9	20,059	0.04%
2024/04/01	12	48.96	9	48.87	48.95	3	20,092	0.01%
2024/03/29	1	48.50	10.7	48.51	48.65	-9.7	19,929	-0.05%
2024/03/28	0	48.10	0	0.00	48.25	0	19,806	0.00%
2024/03/27	76	48.09	0	0.00	48.20	76	19,792	0.38%
2024/03/26	1.1	48.33	3.2	48.17	48.35	-2.1	19,800	-0.01%
2024/03/25	2.1	47.95	0.3	48.00	48.10	1.8	19,822	0.01%
2024/03/22	6.2	48.27	2	48.70	48.55	4.2	19,755	0.02%
2024/03/21	15.3	48.25	6.2	48.43	48.55	9.1	19,329	0.05%
2024/03/20	1	47.55	1	47.80	47.50	0	19,083	0.00%
2024/03/19	1	47.20	3	47.57	47.75	-2	19,384	-0.01%
2024/03/18	20	47.59	5.5	47.90	47.55	14.5	19,301	0.08%
2024/03/15	10.2	47.82	8.3	47.83	47.65	2	19,158	0.01%
2024/03/14	6.5	47.50	89	48.01	48.30	-82.5	18,269	-0.45%
2024/03/13	32	46.66	11	46.69	46.80	21	17,370	0.12%
2024/03/12	45.6	46.24	50	46.50	46.50	-4.4	17,141	-0.03%
2024/03/11	16.8	46.15	23.4	46.08	46.05	-6.6	16,726	-0.04%
2024/03/08	5	44.85	14.2	45.21	45.30	-9.2	16,215	-0.06%
2024/03/07	1	44.80	9	44.84	44.85	-8	15,741	-0.05%
2024/03/06	3.1	44.55	5	44.61	44.55	-1.9	15,652	-0.01%
2024/03/05	2.1	44.70	0	0.00	44.65	2.1	15,917	0.01%
2024/03/04	8.3	44.72	0	0.00	44.65	8.3	15,905	0.05%
2024/03/01	15.5	44.77	0	0.00	44.65	15.5	15,930	0.10%
2024/02/29	0	0.00	7.2	44.68	45.05	-7.2	15,994	-0.04%
2024/02/27	3.1	44.32	0	0.00	44.30	3.1	15,657	0.02%
2024/02/26	7	44.43	0	0.00	44.30	7	15,576	0.04%
2024/02/23	7	44.72	0	0.00	44.45	7	15,466	0.05%
2024/02/22	0.3	44.80	0	0.00	44.90	0.3	15,679	0.00%
2024/02/21	3	44.82	2	44.80	44.75	1	15,691	0.01%
2024/02/20	4	45.00	0.4	44.97	45.10	3.6	15,713	0.02%
2024/02/19	9	44.89	3.1	44.87	45.00	5.9	15,792	0.04%
2024/02/16	0.9	44.30	0	44.50	44.55	0.9	15,816	0.01%
2024/02/15	4	44.05	1	44.25	44.05	3	15,933	0.02%
2024/02/05	6.1	43.87	0	0.00	43.90	6.1	15,847	0.04%
2024/02/02	3	44.20	0	0.00	44.10	3	15,646	0.02%
2024/02/01	3	44.45	0	0.00	44.45	3	15,568	0.02%
2024/01/31	4	43.99	3	43.95	44.15	1	15,471	0.01%
2024/01/30	4	44.08	0	0.00	43.90	4	15,388	0.03%
2024/01/29	3	44.45	0	0.00	44.40	3	15,324	0.02%
2024/01/26	0	0.00	1	44.35	44.50	-1	15,340	-0.01%
2024/01/25	0	0.00	3	44.25	44.35	-3	15,366	-0.02%
2024/01/24	43	44.17	0	0.00	44.20	43	15,325	0.28%
2024/01/23	1	44.00	0	0.00	44.20	1	15,272	0.01%
2024/01/22	4	43.91	0	0.00	43.85	4	15,315	0.03%
2024/01/18	5.4	43.30	0	0.00	43.30	5.4	15,132	0.04%
2024/01/17	15.1	43.50	10	43.52	43.30	5.1	14,958	0.03%
2024/01/16	28.2	43.98	25	43.95	44.00	3.2	14,499	0.02%
2024/01/15	3	44.52	0	0.00	44.45	3	14,262	0.02%
2024/01/12	2	44.60	25	44.55	44.50	-23	14,417	-0.16%
2024/01/11	19.4	44.49	15	44.65	44.60	4.4	14,442	0.03%
2024/01/10	24.2	44.80	15	44.70	44.70	9.2	14,537	0.06%
2024/01/09	1	44.95	0	0.00	44.75	1	14,551	0.01%
2024/01/08	10	45.25	1	45.40	45.10	9	14,471	0.06%
2024/01/05	0	0.00	2	44.85	44.85	-2	14,492	-0.01%
2024/01/04	11.1	44.80	1	44.75	44.70	10.1	14,633	0.07%
2024/01/03	11	44.89	0	0.00	44.95	11	14,958	0.07%
2023/12/29	25.2	45.53	30	45.74	45.75	-4.8	14,897	-0.03%
2023/12/28	0	0.00	3	45.62	45.80	-3	15,058	-0.02%
2023/12/27	2	45.50	1	45.50	45.45	1	15,076	0.01%
2023/12/26	0	0.00	1	45.05	45.20	-1	15,031	-0.01%
2023/12/25	15	44.75	36.4	44.89	44.85	-21.4	15,071	-0.14%
2023/12/22	14.2	44.66	3	44.65	44.65	11.2	15,129	0.07%
2023/12/21	3.1	44.70	22.1	44.61	44.70	-19	15,143	-0.13%
2023/12/20	16	44.88	4	44.98	44.85	12	15,167	0.08%
2023/12/19	50.2	44.96	0	0.00	44.90	50.2	15,132	0.33%
2023/12/18	7.1	45.46	0	0.00	45.50	7.1	15,242	0.05%
2023/12/15	2.1	45.75	7	46.01	45.85	-4.9	15,385	-0.03%
2023/12/14	0	0.00	10	45.67	45.90	-10	15,090	-0.07%
2023/12/13	5.5	44.68	0	0.00	44.70	5.5	14,626	0.04%
2023/12/12	17.2	44.66	15	44.75	44.75	2.2	14,668	0.02%
2023/12/11	1	44.80	0	44.85	44.85	1	14,610	0.01%
2023/12/08	4.9	44.87	3.5	44.90	44.85	1.4	14,513	0.01%
2023/12/07	18	44.98	20	44.95	45.00	-2	14,380	-0.01%
2023/12/05	5	45.60	0	0.00	45.55	5	14,051	0.04%
2023/12/04	0.1	46.05	1	46.20	46.25	-0.9	13,799	-0.01%
2023/12/01	25.5	45.98	35	46.09	46.05	-9.5	13,838	-0.07%
2023/11/30	0	0.00	0.1	46.05	46.50	-0.1	13,738	0.00%
2023/11/28	6	45.65	0	0.00	46.00	6	13,420	0.04%
2023/11/27	24	45.83	1.1	46.44	45.75	22.9	13,497	0.17%
2023/11/24	7	46.15	0	0.00	46.30	7	13,412	0.05%
2023/11/22	2	46.10	0	0.00	46.30	2	13,527	0.01%
2023/11/21	1	46.20	32.1	46.25	46.15	-31.1	13,506	-0.23%
2023/11/20	1	45.70	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0	0.00	36	45.71	45.80	-36	13,436	-0.27%
2023/11/16	8	45.54	1	45.55	45.65	7	13,339	0.05%
2023/11/15	44	45.62	5.2	45.80	45.75	38.9	13,178	0.29%
2023/11/13	0	0.00	6	45.65	45.25	-6	12,936	-0.05%
2023/11/10	10	45.00	1	45.00	44.95	9	12,999	0.07%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/07	5	45.05	0	0.00	45.20	5	13,574	0.04%
2023/11/03	0	45.25	7.3	45.04	45.35	-7.3	13,730	-0.05%
2023/11/02	0	0.00	1	44.80	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	2	44.35	44.30	-2	13,947	-0.01%
2023/10/31	1	43.90	0	0.00	43.90	1	14,171	0.01%
2023/10/30	5	43.85	0	0.00	43.95	5	14,634	0.03%
2023/10/27	2	44.15	3	44.22	44.20	-1	15,080	-0.01%
2023/10/26	9	43.85	6	43.90	43.85	3	15,462	0.02%
2023/10/25	1	44.20	0	0.00	44.15	1	15,491	0.01%
2023/10/23	1	44.10	0	0.00	44.10	1	16,353	0.01%
2023/10/20	3.5	44.14	19	44.35	44.70	-15.5	16,283	-0.10%
2023/10/19	0	0.00	1	45.20	45.10	-1	16,017	-0.01%
2023/10/18	0	0.00	21.7	45.30	45.60	-21.7	15,992	-0.14%
2023/10/13	3	45.45	10	45.30	45.30	-7	16,348	-0.04%
2023/10/12	0	0.00	3	46.10	46.15	-3	16,565	-0.02%
2023/10/11	0	0.00	13.1	45.69	45.95	-13.1	16,466	-0.08%
2023/10/06	0	0.00	1	44.55	44.55	-1	16,194	-0.01%
2023/10/04	2.5	43.60	0	0.00	43.55	2.5	16,486	0.02%
2023/10/03	5.4	44.05	5	44.05	44.00	0.4	16,314	0.00%
2023/09/28	0	0.00	1	44.85	44.55	-1	16,601	-0.01%
2023/09/27	1	44.45	0	0.00	44.60	1	16,568	0.01%
2023/09/26	4	44.50	0	0.00	44.45	4	16,547	0.02%
2023/09/25	3.2	44.79	5.5	44.89	44.85	-2.3	16,456	-0.01%
2023/09/22	1	44.75	0	0.00	44.70	1	16,512	0.01%
2023/09/21	14	44.92	0	0.00	44.90	14	16,526	0.08%
2023/09/20	7.1	46.00	0	0.00	45.70	7.1	16,348	0.04%
2023/09/19	10	46.45	3	46.35	46.35	7	16,310	0.04%
2023/09/15	8.6	46.68	0	0.00	46.65	8.6	16,421	0.05%
2023/09/14	3.9	46.74	7	46.65	46.90	-3.1	16,289	-0.02%
2023/09/12	7	46.35	0	0.00	46.65	7	16,622	0.04%
2023/09/11	0.5	46.20	1	46.55	46.55	-0.5	16,620	0.00%
2023/09/08	0	0.00	1.1	46.20	46.30	-1.1	16,744	-0.01%
2023/09/05	0	46.40	0	0.00	46.45	0	17,354	0.00%
2023/09/01	5	46.57	1	46.20	46.60	4	18,058	0.02%
2023/08/31	2	45.68	1	45.90	45.60	1	17,967	0.01%
2023/08/30	0.1	45.95	2	45.95	46.10	-1.9	18,138	-0.01%
2023/08/29	10	45.83	3	45.88	46.05	7	18,240	0.04%
2023/08/28	1	45.25	0.2	45.05	45.40	0.8	18,361	0.00%
2023/08/24	31	44.31	127.5	44.70	44.65	-96.5	19,716	-0.49%	大賣/
2023/08/23	3	44.62	0	0.00	44.70	3	20,015	0.01%
2023/08/22	1	44.85	0	0.00	45.00	1	20,119	0.00%
2023/08/21	0	0.00	1	45.30	45.40	-1	20,286	0.00%
2023/08/18	1	45.05	0	0.00	45.20	1	20,446	0.00%
2023/08/17	0	0.00	3	44.95	45.30	-3	20,594	-0.01%
2023/08/16	7.8	45.05	2	45.25	45.10	5.8	20,645	0.03%
2023/08/15	17	45.35	18	45.54	45.40	-1	21,046	0.00%
2023/08/14	11	45.35	6	45.29	45.40	5	21,344	0.02%
2023/08/11	2	46.58	0	0.00	46.45	2	21,395	0.01%
2023/08/10	3	46.57	1	46.55	46.60	2	21,437	0.01%
2023/08/09	3.5	46.51	0	0.00	46.45	3.5	21,514	0.02%
2023/08/08	0	0.00	3	47.02	47.05	-3	21,727	-0.01%
2023/08/04	3.2	46.30	36	46.40	46.30	-32.8	21,795	-0.15%
2023/08/02	24.5	46.38	1	46.15	46.20	23.5	21,721	0.11%
2023/08/01	2	47.00	74.4	47.04	47.25	-72.4	21,359	-0.34%
2023/07/31	0	0.00	2	45.90	45.75	-2	20,808	-0.01%
2023/07/28	2	45.75	5	45.58	45.75	-3	20,486	-0.01%
2023/07/27	2	45.85	19	45.99	46.00	-17	20,452	-0.08%
2023/07/26	13	45.37	24	45.35	45.35	-11	20,136	-0.05%
2023/07/25	4	44.46	1	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%
2023/07/20	0	0.00	2	44.70	44.75	-2	20,025	-0.01%
2023/07/19	4.2	44.66	1	44.70	44.50	3.2	19,914	0.02%
2023/07/18	2	45.03	4	45.05	45.05	-2	19,807	-0.01%
2023/07/17	2.8	44.32	26.5	44.80	45.00	-23.7	19,538	-0.12%
2023/07/14	0	0.00	5	44.00	44.10	-5	19,244	-0.03%
2023/07/13	11	43.74	0	0.00	43.60	11	19,219	0.06%
2023/07/12	2	43.90	3	43.87	44.00	-1	19,104	-0.01%
2023/07/11	1	43.55	1.1	43.65	43.60	-0.1	19,068	0.00%
2023/07/10	10	42.25	11	42.63	42.65	-1	19,014	-0.01%
2023/07/07	2.3	42.11	7.3	42.27	42.25	-5	18,995	-0.03%
2023/07/06	16.1	42.71	0	0.00	42.50	16.1	18,948	0.09%
2023/07/04	2.1	43.13	2	43.18	43.05	0.1	18,804	0.00%
2023/07/03	10.5	43.25	0	0.00	43.30	10.5	18,884	0.06%
2023/06/30	4	43.23	2	43.40	43.15	2	19,065	0.01%
2023/06/29	1.3	43.40	0	0.00	43.40	1.3	19,023	0.01%
2023/06/28	0	0.00	8	43.52	43.65	-8	18,959	-0.04%
2023/06/27	0	0.00	4	44.10	44.15	-4	18,865	-0.02%
2023/06/26	8	44.04	21	44.05	44.05	-13	18,810	-0.07%
2023/06/21	1	44.10	0	0.00	44.40	1	18,796	0.01%
2023/06/19	5	43.73	0	0.00	43.90	5	19,245	0.03%
2023/06/16	7	43.98	0.8	44.15	43.90	6.2	19,296	0.03%
2023/06/15	4.5	44.38	2	44.55	44.35	2.5	19,510	0.01%
2023/06/14	3	44.35	20.9	44.65	44.60	-17.9	19,815	-0.09%
2023/06/13	27	44.23	3.2	44.20	44.10	23.8	20,165	0.12%
2023/06/12	4.7	44.13	0.1	44.85	44.05	4.6	20,040	0.02%
2023/06/09	7.6	44.49	0	0.00	44.60	7.6	20,220	0.04%
2023/06/08	5.5	44.62	0	0.00	44.60	5.5	20,265	0.03%
2023/06/07	1	45.15	0	0.00	45.40	1	20,307	0.00%
2023/06/06	1	45.25	2	45.15	45.25	-1	20,210	0.00%
2023/06/05	0	0.00	7.1	45.39	45.25	-7.1	20,213	-0.04%
2023/06/02	2	44.10	0.3	44.30	44.45	1.7	19,891	0.01%
2023/06/01	4	43.99	0	0.00	44.00	4	19,911	0.02%
2023/05/31	0	0.00	0.6	44.67	44.30	-0.6	19,733	0.00%
2023/05/30	3	44.65	0.3	44.75	44.50	2.7	18,585	0.01%
2023/05/29	2	45.16	7	45.16	44.75	-5	18,760	-0.03%
2023/05/26	3	43.93	3	44.03	43.90	0	18,509	0.00%
2023/05/25	3	44.12	1	44.20	44.05	2	18,466	0.01%
2023/05/24	2	44.80	0	0.00	44.80	2	18,428	0.01%
2023/05/23	2	44.75	1	45.20	44.80	1	18,451	0.01%
2023/05/22	2.5	45.15	8	45.28	45.15	-5.5	18,615	-0.03%
2023/05/19	2	45.10	29	45.09	45.15	-27	18,867	-0.14%
2023/05/18	4	44.33	11.1	44.33	44.40	-7.1	18,393	-0.04%
2023/05/17	0	0.00	8	43.83	43.95	-8	18,294	-0.04%
2023/05/16	0	0.00	2.8	43.64	43.60	-2.8	18,227	-0.02%
2023/05/12	42	42.89	36	42.82	42.65	6	18,034	0.03%
2023/05/11	1.8	43.57	9	43.61	43.70	-7.2	17,729	-0.04%
2023/05/10	31	42.92	30	43.05	43.05	1	17,471	0.01%
2023/05/09	0	0.00	28	43.25	43.50	-28	17,476	-0.16%
2023/05/08	0.1	42.70	0.1	42.80	43.05	0	17,565	0.00%
2023/05/05	1	42.55	11	42.45	42.65	-10	17,742	-0.06%
2023/05/04	3	42.23	0.2	42.35	42.50	2.8	18,392	0.02%
2023/05/02	1	42.05	0	0.00	42.50	1	19,081	0.01%
2023/04/28	4	42.34	27	42.22	42.45	-23	19,559	-0.12%
2023/04/27	2.1	42.25	1	42.25	42.25	1.1	19,728	0.01%
2023/04/25	0	0.00	0.7	42.60	42.60	-0.7	20,081	0.00%
2023/04/24	1	42.50	1.1	42.56	42.65	-0.1	20,163	0.00%
2023/04/21	3	42.53	0	0.00	42.70	3	20,326	0.01%
2023/04/19	0	0.00	0.3	42.95	42.75	-0.3	21,138	0.00%
2023/04/17	20	43.00	3	43.02	43.20	17	21,528	0.08%
2023/04/14	1	42.80	3	42.93	43.15	-2	21,676	-0.01%
2023/04/13	11	42.65	1	42.65	42.60	10	21,991	0.05%
2023/04/11	2.1	42.45	1	42.65	42.65	1.1	23,436	0.00%
2023/04/10	0	0.00	3	42.50	42.55	-3	23,472	-0.01%
2023/04/07	0.3	42.25	0	0.00	42.25	0.3	23,431	0.00%
2023/04/06	0	0.00	8.5	41.76	42.00	-8.5	23,302	-0.04%
2023/03/31	0	0.00	2	41.85	41.80	-2	23,594	-0.01%
2023/03/29	0	0.00	1	41.60	41.85	-1	23,677	0.00%
2023/03/28	2.1	41.79	0	0.00	41.55	2.1	23,992	0.01%
2023/03/27	1.2	41.15	0	0.00	41.35	1.2	24,166	0.00%
2023/03/24	2.2	41.32	0	0.00	41.30	2.2	24,527	0.01%
2023/03/23	4	41.40	0.2	41.30	41.55	3.8	24,585	0.02%
2023/03/22	6	41.30	2	41.10	41.35	4	24,551	0.02%
2023/03/21	3.2	40.82	2	40.83	40.75	1.2	24,426	0.01%
2023/03/20	62.6	40.43	45	40.31	40.20	17.6	24,598	0.07%
2023/03/17	4.5	41.10	3	40.98	41.00	1.5	24,387	0.01%
2023/03/16	52.9	40.64	35	40.83	40.50	17.9	24,373	0.07%
2023/03/15	4.1	41.81	0	41.95	41.50	4.1	24,276	0.02%
2023/03/14	68.7	41.64	30	41.80	41.55	38.7	24,661	0.16%
2023/03/13	11.8	42.30	27.4	42.08	42.30	-15.6	24,935	-0.06%
2023/03/10	58.3	42.86	35.3	42.65	42.70	23.1	25,078	0.09%
2023/03/09	15	43.57	15	43.65	43.65	0	25,129	0.00%
2023/03/08	30.3	43.40	34	43.53	43.75	-3.7	25,940	-0.01%
2023/03/07	33	43.65	22.2	43.74	43.75	10.8	26,525	0.04%
2023/03/06	1.2	43.56	4	43.51	43.60	-2.8	26,702	-0.01%
2023/03/03	30	42.96	21	42.90	42.90	9	26,792	0.03%
2023/03/02	6	42.88	0	0.00	43.00	6	26,977	0.02%
2023/03/01	38	42.95	35	42.75	42.75	3	27,137	0.01%
2023/02/24	13	43.37	1	43.45	43.45	12	26,962	0.04%
2023/02/23	26	43.27	19	43.50	43.30	7	26,909	0.03%
2023/02/22	14.2	43.37	8	43.41	43.35	6.2	26,842	0.02%
2023/02/21	36	43.78	32	43.85	43.85	4	26,799	0.02%
2023/02/20	34	44.02	12	44.32	44.45	22	26,879	0.08%
2023/02/17	2	43.85	3	43.80	44.00	-1	26,840	0.00%
2023/02/16	26.1	42.95	25	43.09	43.05	1.1	26,950	0.00%
2023/02/15	3	43.10	5	42.90	42.95	-2	27,722	-0.01%
2023/02/14	2	43.50	4	43.53	43.60	-2	27,665	-0.01%
2023/02/13	31	42.43	31	42.80	42.90	0	27,674	0.00%
2023/02/10	9	42.46	14	42.67	42.65	-5	27,777	-0.02%
2023/02/09	1	42.70	0	0.00	42.60	1	27,815	0.00%
2023/02/08	15	42.79	14	42.85	42.85	1	27,871	0.00%
2023/02/07	0	0.00	2	42.90	42.80	-2	27,990	-0.01%
2023/02/06	1	43.05	2	42.70	42.65	-1	28,020	0.00%
2023/02/03	24.2	43.46	22.1	43.31	43.30	2.1	27,859	0.01%
2023/02/02	7	43.91	24.8	43.98	44.05	-17.8	27,739	-0.06%
2023/02/01	1.5	42.72	7	42.78	43.00	-5.5	27,346	-0.02%
2023/01/31	13	42.46	19	42.70	42.55	-6	27,273	-0.02%
2023/01/30	3	42.55	3	42.93	42.70	0	27,171	0.00%
2023/01/17	20	41.75	29	41.97	42.00	-9	26,752	-0.03%
2023/01/16	4.8	41.96	3	41.90	41.75	1.8	26,590	0.01%
2023/01/13	8	42.10	7.2	41.81	41.80	0.8	27,003	0.00%
2023/01/12	0.2	41.75	0	0.00	41.70	0.2	27,100	0.00%
2023/01/11	1	41.60	5.3	41.48	41.40	-4.3	27,226	-0.02%
2023/01/10	32.7	41.59	31	41.70	41.70	1.7	27,398	0.01%
2023/01/09	11.1	41.63	13.2	41.68	42.00	-2.1	27,590	-0.01%
2023/01/06	0	0.00	13	40.55	40.75	-13	27,378	-0.05%
2023/01/05	1	40.05	1	40.25	40.25	0	28,347	0.00%
2023/01/04	2	39.98	4.2	40.00	39.95	-2.2	28,290	-0.01%
2023/01/03	5	39.88	3	39.93	39.95	2	28,532	0.01%
2022/12/30	18.3	39.88	88.7	39.96	40.00	-70.3	28,201	-0.25%
2022/12/29	2	40.18	1	40.40	40.10	1	26,812	0.00%
2022/12/28	2	40.70	6	40.80	40.65	-4	27,146	-0.01%
2022/12/27	2	41.15	4	41.15	41.15	-2	27,356	-0.01%
2022/12/26	1	41.00	1	41.05	41.00	0	27,657	0.00%
2022/12/23	2	40.51	49.7	40.82	41.15	-47.7	28,154	-0.17%
2022/12/22	29.4	40.06	14	40.23	40.40	15.4	28,137	0.05%
2022/12/21	19	39.98	14	40.13	40.00	5	28,540	0.02%
2022/12/20	5	40.15	2	40.15	40.15	3	28,645	0.01%
2022/12/19	29	40.31	2	40.15	40.15	27	28,562	0.09%
2022/12/16	5.1	40.25	3	40.32	40.20	2.1	28,483	0.01%
2022/12/15	9	40.50	12.5	40.58	40.60	-3.5	28,536	-0.01%
2022/12/14	6	40.95	0	0.00	40.90	6	28,476	0.02%
2022/12/13	3.3	41.08	0	0.00	40.95	3.3	28,389	0.01%
2022/12/12	4	40.29	12	40.65	41.00	-8	28,282	-0.03%
2022/12/09	15.2	40.94	1	40.85	41.10	14.2	28,268	0.05%
2022/12/08	10	40.77	2	41.40	40.75	8	28,141	0.03%
2022/12/07	4.4	41.49	15	41.87	41.40	-10.6	28,225	-0.04%
2022/12/06	43.1	41.84	6	41.94	41.40	37.1	28,216	0.13%
2022/12/05	12	42.93	2	43.00	42.85	10	27,965	0.04%
2022/12/02	8.3	43.93	5.3	44.11	44.00	3	27,585	0.01%
2022/12/01	7.5	43.99	6	44.19	44.15	1.5	27,673	0.01%
2022/11/30	28	43.47	6	43.86	43.55	22	27,240	0.08%
2022/11/29	6.5	42.68	8	42.55	43.45	-1.5	26,436	-0.01%
2022/11/28	8	42.05	2	42.35	42.00	6	26,038	0.02%
2022/11/25	11	42.75	2	42.88	42.55	9	26,098	0.03%
2022/11/24	2	42.70	0	0.00	42.55	2	26,129	0.01%
2022/11/23	4	42.59	5	42.57	42.75	-1	26,779	0.00%
2022/11/22	5	41.44	3	42.02	42.20	2	26,833	0.01%
2022/11/21	1	41.95	3	42.10	42.10	-2	26,610	-0.01%
2022/11/18	0	0.00	3	41.93	41.90	-3	26,485	-0.01%
2022/11/17	7	41.24	1.3	41.52	41.55	5.7	26,412	0.02%
2022/11/16	4.1	42.06	2	41.95	41.70	2.1	26,379	0.01%
2022/11/15	1	41.95	4	42.11	42.40	-3	26,222	-0.01%
2022/11/14	11.5	41.86	0.2	41.95	41.75	11.3	25,892	0.04%
2022/11/11	1	41.70	18.1	41.36	41.90	-17.1	25,414	-0.07%
2022/11/10	5	39.63	1	39.65	39.65	4	24,727	0.02%
2022/11/09	4	39.91	2	40.10	40.15	2	24,595	0.01%
2022/11/08	0	0.00	1	39.60	39.70	-1	24,398	0.00%
2022/11/07	0	0.00	3	39.27	39.55	-3	24,294	-0.01%
2022/11/04	1	38.60	2	38.65	38.95	-1	24,403	0.00%
2022/11/03	1	38.75	6	38.71	38.85	-5	24,406	-0.02%
2022/11/02	7	38.26	3.5	38.31	38.50	3.5	24,309	0.01%
2022/11/01	6	37.98	0	0.00	38.10	6	24,291	0.02%
2022/10/31	16	38.03	0	0.00	37.80	16	24,394	0.07%
2022/10/28	6	38.18	0	0.00	38.25	6	24,292	0.02%
2022/10/27	2.1	38.77	12	38.57	38.50	-10	24,119	-0.04%
2022/10/26	1	38.45	5	38.57	38.50	-4	24,305	-0.02%
2022/10/25	4	37.24	22	37.12	37.50	-18	24,108	-0.07%
2022/10/24	3	37.20	48.4	37.03	37.00	-45.4	24,068	-0.19%
2022/10/21	30.5	36.69	6	36.69	36.55	24.5	24,012	0.10%
2022/10/20	3	37.50	2.4	37.67	37.85	0.6	23,418	0.00%
2022/10/19	0	0.00	1	38.30	38.30	-1	23,093	0.00%
2022/10/18	0	0.00	1.1	37.84	38.15	-1.1	22,896	0.00%
2022/10/17	25.4	37.19	14	37.82	37.65	11.4	22,912	0.05%
2022/10/14	11	37.90	5.1	38.28	37.65	5.9	22,757	0.03%
2022/10/13	70.3	38.39	41	37.45	37.45	29.3	22,489	0.13%
2022/10/12	11.1	39.20	12	39.50	39.55	-0.9	21,438	0.00%
2022/10/11	4	39.66	2	39.79	39.60	2	21,428	0.01%
2022/10/07	3	40.63	0	0.00	40.50	3	21,263	0.01%
2022/10/06	1	40.65	0	0.00	40.80	1	21,251	0.00%
2022/10/05	1.4	40.76	10.7	40.91	40.75	-9.3	21,353	-0.04%
2022/10/04	21	39.48	1.1	39.27	39.55	19.9	21,088	0.09%
2022/10/03	32.2	39.09	0	0.00	39.00	32.2	20,804	0.15%
2022/09/30	6.1	39.41	0	0.00	39.95	6.1	20,796	0.03%
2022/09/29	2.7	40.01	2	40.00	40.15	0.7	20,805	0.00%
2022/09/28	60.6	40.05	33	39.96	39.80	27.6	20,810	0.13%
2022/09/27	20.1	41.07	10.2	40.95	40.95	9.9	20,639	0.05%
2022/09/26	23.1	41.44	32	41.28	41.50	-8.9	21,366	-0.04%
2022/09/23	1	42.00	0	0.00	42.10	1	21,834	0.00%
2022/09/22	28.1	41.46	24	41.74	41.65	4.1	22,219	0.02%
2022/09/21	9	42.52	1	42.80	42.55	8	22,120	0.04%
2022/09/20	0	0.00	31	43.04	43.05	-31	22,130	-0.14%
2022/09/19	1	42.85	1	43.00	42.75	0	22,164	0.00%
2022/09/16	13.1	42.71	0	0.00	42.80	13.1	22,159	0.06%
2022/09/15	1	43.35	0	0.00	43.10	1	22,064	0.00%
2022/09/14	4	42.71	5	42.80	42.85	-1	22,111	0.00%
2022/09/13	7	43.87	6	44.12	43.65	1	22,175	0.00%
2022/09/12	0	0.00	2	43.95	44.05	-2	22,134	-0.01%
2022/09/08	8	43.14	2	43.15	43.15	6	22,224	0.03%
2022/09/07	5.1	43.48	0	0.00	43.15	5.1	22,064	0.02%
2022/09/06	0	0.00	1	44.50	44.25	-1	21,669	0.00%
2022/09/05	1	44.10	0	0.00	44.05	1	21,726	0.00%
2022/09/02	14	44.23	10	44.10	44.05	4	21,799	0.02%
2022/09/01	1.1	44.11	0	0.00	44.55	1.1	21,565	0.00%
2022/08/31	21	44.25	14	44.44	44.55	7	21,355	0.03%
2022/08/30	73.2	44.65	36	44.52	44.45	37.2	21,176	0.18%
2022/08/29	20.1	45.59	5	45.75	45.60	15.1	20,453	0.07%
2022/08/26	1	46.80	1	46.80	46.75	0	20,276	0.00%
2022/08/25	0	0.00	1	46.55	46.55	-1	20,411	0.00%
2022/08/24	11	46.20	0	0.00	46.35	11	20,674	0.05%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	3	46.98	3	47.00	46.85	0	21,431	0.00%
2022/08/19	0	0.00	5	47.40	47.50	-5	21,698	-0.02%
2022/08/17	0	0.00	1	47.45	47.45	-1	22,675	0.00%
2022/08/16	3	47.23	3	47.20	47.10	0	22,832	0.00%
2022/08/15	2	47.33	2	47.33	47.30	0	22,986	0.00%
2022/08/12	4	47.10	4	47.15	47.25	0	23,091	0.00%
2022/08/11	0.5	46.85	6	47.08	47.20	-5.5	23,318	-0.02%
2022/08/10	3	46.18	2	46.25	46.40	1	23,541	0.00%
2022/08/09	19	46.04	17	46.10	46.10	2	23,832	0.01%
2022/08/08	4	46.08	0.1	45.80	46.15	4	24,081	0.02%
2022/08/05	0	0.00	2	45.68	45.75	-2	24,454	-0.01%
2022/08/04	7.1	44.95	2	44.75	44.85	5.1	24,900	0.02%
2022/08/03	2	44.75	0	0.00	44.95	2	25,328	0.01%
2022/08/02	11	44.73	0	0.00	44.85	11	25,763	0.04%
2022/08/01	4.1	45.38	5	45.30	45.45	-1	25,797	0.00%
2022/07/29	1	45.60	0	0.00	45.50	1	25,923	0.00%
2022/07/28	4	45.66	1	45.55	45.80	3	26,137	0.01%
2022/07/27	15	45.07	15	45.20	45.25	0	26,025	0.00%
2022/07/22	3	45.05	0	0.00	45.00	3	26,096	0.01%
2022/07/21	3	44.68	6	44.70	45.05	-3	25,997	-0.01%
2022/07/20	3	45.65	2	45.05	44.90	1	25,840	0.00%
2022/07/18	0	0.00	1	45.25	45.20	-1	25,908	0.00%
2022/07/15	3.1	44.19	0	0.00	44.15	3.1	25,818	0.01%
2022/07/14	3	45.38	1	45.30	45.00	2	25,713	0.01%
2022/07/12	4	43.85	0	0.00	43.80	4	25,547	0.02%
2022/07/11	12.1	45.05	20.1	45.08	45.05	-8	25,405	-0.03%
2022/07/08	16	44.95	1	44.80	44.80	15	25,391	0.06%
2022/07/07	18.1	45.03	0	0.00	45.05	18.1	25,204	0.07%
2022/07/06	12.4	45.00	1	45.00	44.95	11.4	24,767	0.05%
2022/07/05	0.1	46.50	4.3	46.74	46.75	-4.2	24,464	-0.02%
2022/07/04	20.3	45.37	3	45.68	45.50	17.3	24,130	0.07%
2022/07/01	20.1	50.19	1	50.90	49.70	19.1	23,435	0.08%
2022/06/30	12	51.77	0	0.00	50.90	12	22,938	0.05%
2022/06/29	1	52.90	0	0.00	52.80	1	22,573	0.00%
2022/06/28	0.3	53.80	2	53.80	53.80	-1.7	22,282	-0.01%
2022/06/27	0.3	53.90	0	0.00	53.50	0.3	22,246	0.00%
2022/06/24	0	0.00	5	53.70	53.40	-5	22,146	-0.02%
2022/06/23	1	52.50	1	52.60	53.00	0	22,070	0.00%
2022/06/22	5	53.90	0	0.00	53.00	5	21,859	0.02%
2022/06/21	12	54.68	3	53.60	54.20	9	21,818	0.04%
2022/06/17	0	0.00	2	52.90	53.00	-2	21,328	-0.01%
2022/06/16	0	0.00	3	53.87	53.70	-3	21,114	-0.01%
2022/06/14	1	53.40	10	53.40	53.40	-9	21,655	-0.04%
2022/06/10	1	54.40	1	54.40	54.80	0	21,637	0.00%
2022/06/09	0	0.00	31	54.81	54.80	-31	21,695	-0.14%
2022/06/08	4	54.95	3	54.87	54.80	1	21,644	0.00%
2022/06/07	0	0.00	4	54.85	54.80	-4	21,762	-0.02%
2022/06/06	20	54.30	2	54.50	54.80	18	21,784	0.08%
2022/06/02	1	54.10	27	54.30	54.50	-26	22,417	-0.12%
2022/06/01	1	54.60	0	0.00	54.70	1	22,979	0.00%
2022/05/31	3	54.23	10	55.40	55.70	-7	22,896	-0.03%
2022/05/30	2	53.90	7.3	53.71	54.00	-5.3	22,429	-0.02%
2022/05/27	0	0.00	8	52.36	52.60	-8	22,288	-0.04%
2022/05/26	11.4	51.79	3	51.87	51.50	8.4	22,215	0.04%
2022/05/25	26.2	51.39	4	50.98	51.40	22.2	22,592	0.10%
2022/05/24	13	52.05	1	52.10	52.00	12	22,536	0.05%
2022/05/23	32	52.96	0	0.00	52.30	32	22,330	0.14%
2022/05/20	1	52.90	0.3	53.30	52.90	0.7	22,422	0.00%
2022/05/19	0	0.00	1	53.00	52.70	-1	22,386	0.00%
2022/05/18	6	53.40	0	0.00	54.10	6	22,267	0.03%
2022/05/17	6.1	52.65	1	52.70	52.60	5.1	22,037	0.02%
2022/05/16	2.1	53.03	11	53.44	53.20	-8.9	21,829	-0.04%
2022/05/13	9.4	54.57	43	54.32	54.30	-33.7	21,687	-0.16%
2022/05/12	24.1	54.99	2	54.75	54.10	22.1	21,631	0.10%
2022/05/11	36.2	56.67	2.2	56.43	56.20	34	21,071	0.16%
2022/05/10	13.2	57.82	1	57.80	58.00	12.2	20,754	0.06%
2022/05/09	8.1	58.98	0	0.00	58.70	8.1	20,458	0.04%
2022/05/06	2	61.00	0	0.00	61.20	2	20,385	0.01%
2022/05/05	28	62.86	3	62.50	62.30	25	20,764	0.12%
2022/05/04	1	62.50	5	62.82	62.90	-4	20,627	-0.02%
2022/05/03	0	0.00	3	62.10	62.30	-3	21,465	-0.01%
2022/04/29	0	62.50	3	62.60	62.50	-3	21,850	-0.01%
2022/04/28	3	61.50	0	0.00	62.10	3	22,381	0.01%
2022/04/27	5.1	62.30	0	0.00	62.00	5.1	22,558	0.02%
2022/04/26	1	63.70	20	63.75	64.00	-19	22,855	-0.08%
2022/04/25	0	0.00	1	63.00	63.80	-1	23,163	0.00%
2022/04/20	6	63.08	0	0.00	63.90	6	25,839	0.02%
2022/04/19	1	63.10	1	63.20	62.70	0	26,378	0.00%
2022/04/18	5	63.06	0	0.00	62.80	5	27,777	0.02%
2022/04/15	0	0.00	3	64.13	64.00	-3	27,751	-0.01%
2022/04/14	0	0.00	2	65.10	64.70	-2	27,884	-0.01%
2022/04/13	0	0.00	5	65.40	65.40	-5	27,974	-0.02%
2022/04/12	0	0.00	1	64.80	64.90	-1	27,981	0.00%
2022/04/11	0	0.00	5	65.20	64.80	-5	28,013	-0.02%
2022/04/07	0.1	64.50	10	65.30	64.80	-10	28,116	-0.04%
2022/04/06	0.1	65.30	2	65.05	65.50	-2	28,488	-0.01%
2022/04/01	0.1	64.90	4	64.85	65.00	-4	28,650	-0.01%
2022/03/31	1.1	64.68	2	64.60	64.50	-1	28,580	0.00%
2022/03/30	1.5	64.37	22	64.13	64.40	-20.5	28,688	-0.07%
2022/03/28	1	62.90	1	62.90	63.30	0	28,632	0.00%
2022/03/25	3	63.53	6.9	63.59	63.50	-3.9	28,679	-0.01%
2022/03/24	7	63.77	2	64.10	64.30	5	28,745	0.02%
2022/03/23	31	64.60	8	64.73	64.80	23	28,715	0.08%
2022/03/22	5	63.34	0	0.00	63.60	5	28,460	0.02%
2022/03/21	1	63.70	2	63.55	63.60	-1	28,562	0.00%
2022/03/18	1	63.40	1	63.40	63.30	0	28,550	0.00%
2022/03/17	2	62.80	48	62.94	63.10	-46	28,392	-0.16%
2022/03/16	3	61.67	1	61.80	62.00	2	28,028	0.01%
2022/03/15	19	61.30	20	61.29	61.30	-1	27,888	0.00%
2022/03/14	3	61.10	11	60.91	61.20	-8	27,942	-0.03%
2022/03/11	1	60.30	3	60.30	60.30	-2	28,019	-0.01%
2022/03/10	4	59.88	9	60.30	60.30	-5	28,069	-0.02%
2022/03/09	1	59.10	2	59.00	59.00	-1	27,951	0.00%
2022/03/08	7	58.29	3	58.50	58.50	4	27,980	0.01%
2022/03/07	42.1	59.25	14.4	59.19	59.40	27.7	27,493	0.10%
2022/03/04	14.5	61.34	3.5	61.53	61.20	11	27,369	0.04%
2022/03/03	5	62.08	0	0.00	62.10	5	27,473	0.02%
2022/03/02	12.1	61.96	0.5	62.20	62.00	11.6	28,000	0.04%
2022/03/01	13	61.95	0	0.00	62.60	13	28,021	0.05%
2022/02/25	27.1	61.94	12	61.93	62.30	15.1	27,836	0.05%
2022/02/24	5.3	62.99	0	0.00	63.00	5.3	27,194	0.02%
2022/02/23	9	63.73	1	63.70	63.70	8	26,972	0.03%
2022/02/22	11.1	63.51	1	63.60	63.70	10.1	27,302	0.04%
2022/02/21	5	64.36	0	0.00	64.60	5	27,870	0.02%
2022/02/18	1	64.50	7	64.56	64.60	-6	28,908	-0.02%
2022/02/17	21	64.74	3.5	64.76	64.70	17.5	28,921	0.06%
2022/02/16	2	64.40	0.2	64.70	64.80	1.8	29,058	0.01%
2022/02/15	3	64.33	0	0.00	64.30	3	29,080	0.01%
2022/02/14	19	63.98	0	0.00	64.20	19	28,997	0.07%
2022/02/11	0	0.00	0.5	65.60	65.60	-0.5	28,556	0.00%
2022/02/10	3.1	65.45	6	65.57	65.80	-2.9	28,542	-0.01%
2022/02/09	1.1	65.99	0	0.00	66.00	1.1	28,438	0.00%
2022/02/08	0.1	66.00	0.3	65.72	66.00	-0.1	28,310	0.00%
2022/02/07	2	64.70	4	65.70	65.70	-2	28,037	-0.01%
2022/01/26	6	63.40	1	63.20	63.30	5	27,436	0.02%
2022/01/25	18	62.78	2	62.75	63.00	16	27,281	0.06%
2022/01/24	4	63.90	21	64.13	64.30	-17	26,533	-0.06%
2022/01/21	6.3	64.51	2.1	64.41	64.40	4.2	26,308	0.02%
2022/01/20	2.3	65.40	9	65.49	65.80	-6.8	25,817	-0.03%
2022/01/19	8	65.90	10	66.00	66.10	-2	25,418	-0.01%
2022/01/18	1	66.50	11	66.44	66.90	-10	25,119	-0.04%
2022/01/17	4.6	66.62	2	67.00	66.50	2.6	24,722	0.01%
2022/01/14	4.1	66.93	34	67.24	67.70	-29.9	24,258	-0.12%
2022/01/13	35.5	66.99	44.3	67.15	67.40	-8.8	23,316	-0.04%
2022/01/12	59.1	64.32	35	64.59	64.70	24.1	21,953	0.11%
2022/01/11	14.5	64.43	10	63.73	64.50	4.5	21,511	0.02%
2022/01/10	2.2	61.86	2	62.20	62.10	0.2	20,409	0.00%
2022/01/07	2	61.90	3	62.00	62.00	-1	20,966	0.00%
2022/01/06	0	0.00	2	61.95	62.00	-2	20,926	-0.01%
2022/01/05	7	61.66	2	61.70	61.90	5	21,025	0.02%
2022/01/04	1	62.00	0	0.00	62.00	1	21,301	0.00%
2022/01/03	0	0.00	1	62.00	61.60	-1	21,247	0.00%
2021/12/30	9	62.57	4	62.60	62.50	5	21,312	0.02%
2021/12/29	15	63.03	31	62.86	63.00	-16	21,562	-0.07%
2021/12/28	0	62.00	2	62.05	62.30	-2	21,270	-0.01%
2021/12/27	1	61.30	2.2	61.38	61.30	-1.2	21,022	-0.01%
2021/12/23	1	60.20	1	60.20	60.50	0	21,191	0.00%
2021/12/21	0	0.00	1	60.30	60.30	-1	21,880	0.00%
2021/12/20	1	59.90	1	60.00	59.90	0	22,127	0.00%
2021/12/16	0	0.00	1	60.30	60.30	-1	22,181	0.00%
2021/12/15	4.5	59.96	0	0.00	59.80	4.5	23,144	0.02%
2021/12/14	5	60.24	20	60.20	60.20	-15	23,418	-0.06%
2021/12/13	22	61.07	2	61.00	60.70	20	23,489	0.09%
2021/12/10	3	60.40	0	0.00	60.50	3	23,478	0.01%
2021/12/08	0	0.00	1	61.00	60.70	-1	24,282	0.00%
2021/12/07	1	60.40	12	60.19	60.70	-11	24,250	-0.05%
2021/12/06	6	59.63	0	0.00	60.00	6	24,185	0.02%
2021/12/03	1	59.90	1	60.00	59.90	0	24,450	0.00%
2021/12/02	3	59.50	8	59.50	59.50	-5	24,487	-0.02%
2021/12/01	10	59.70	1	59.80	59.90	9	24,530	0.04%
2021/11/30	6	59.38	0	0.00	60.00	6	24,737	0.02%
2021/11/29	8	59.38	31.1	59.21	59.30	-23.1	24,589	-0.09%
2021/11/26	52	60.42	16	60.68	60.20	36	24,564	0.15%
2021/11/25	33	61.19	0.4	61.30	61.60	32.6	24,616	0.13%
2021/11/24	2	61.30	0	0.00	61.10	2	25,499	0.01%
2021/11/23	3	60.93	3	60.90	60.80	0	26,165	0.00%
2021/11/22	10.6	61.13	0	0.00	61.10	10.6	26,300	0.04%
2021/11/19	3	62.00	26.3	62.29	61.80	-23.3	26,148	-0.09%
2021/11/18	3	62.40	38	62.82	63.00	-35	26,009	-0.13%
2021/11/17	43	61.67	21.7	61.37	62.20	21.3	25,582	0.08%
2021/11/16	0.1	59.60	0	59.60	60.00	0.1	24,753	0.00%
2021/11/15	0	0.00	3	59.83	59.70	-3	25,028	-0.01%
2021/11/12	2	58.85	1	58.80	58.90	1	25,037	0.00%
2021/11/11	4	58.45	0	0.00	58.60	4	25,109	0.02%
2021/11/05	0	0.00	1	58.20	58.50	-1	26,758	0.00%
2021/11/04	0	0.00	8	58.31	57.90	-8	26,864	-0.03%
2021/11/02	1	57.70	1	57.50	57.40	0	27,239	0.00%
2021/11/01	3	57.63	0	0.00	57.60	3	27,260	0.01%
2021/10/29	1	57.80	1	57.70	58.10	0	27,334	0.00%
2021/10/28	1	58.00	0	0.00	58.10	1	27,308	0.00%
2021/10/27	2	58.40	0	58.60	58.70	2	27,635	0.01%
2021/10/26	1	58.90	1	59.00	59.10	0	27,866	0.00%
2021/10/22	3	58.27	0	58.60	58.30	3	29,110	0.01%
2021/10/21	0	0.00	4	58.55	58.70	-4	29,638	-0.01%
2021/10/20	0	0.00	1	58.80	58.30	-1	30,673	0.00%
2021/10/19	2	58.50	1	59.08	58.40	1	31,486	0.00%
2021/10/18	1	58.90	0.1	58.70	58.70	0.9	32,501	0.00%
2021/10/15	0	58.10	6	57.98	58.30	-6	32,787	-0.02%
2021/10/14	2	56.30	0	0.00	56.60	2	33,317	0.01%
2021/10/13	5	56.28	0	0.00	56.20	5	33,994	0.01%
2021/10/12	9	56.00	1	55.90	56.40	8	34,767	0.02%
2021/10/08	12	57.01	10	57.50	57.10	2	35,161	0.01%
2021/10/07	13	57.19	1	57.10	57.10	12	35,822	0.03%
2021/10/06	2	56.60	0	0.00	57.10	2	36,388	0.01%
2021/10/05	11	55.83	1	55.90	56.40	10	37,311	0.03%
2021/10/04	3	56.70	31	56.60	56.60	-28	37,369	-0.07%
2021/10/01	19	56.92	38	56.93	56.90	-19	37,567	-0.05%
2021/09/30	16	57.66	2	57.70	57.90	14	37,394	0.04%
2021/09/29	9	57.61	21	58.05	58.00	-12	37,382	-0.03%
2021/09/28	0	0.00	9	58.56	59.00	-9	37,072	-0.02%
2021/09/27	0	0.00	2	58.50	58.70	-2	36,833	-0.01%
2021/09/24	4.2	57.76	0	0.00	57.80	4.2	36,647	0.01%
2021/09/23	23	57.30	0	0.00	57.50	23	36,726	0.06%
2021/09/22	23	56.72	1	56.80	56.80	22	36,863	0.06%
2021/09/17	8	59.16	0	0.00	58.90	8	35,916	0.02%
2021/09/16	2	59.90	2	59.60	59.70	0	35,754	0.00%
2021/09/14	3	60.00	8	59.99	59.80	-5	36,050	-0.01%
2021/09/13	83	60.02	173	59.91	59.90	-90	35,934	-0.25%	大賣/
2021/09/09	3	58.13	5	58.70	58.70	-2	36,410	-0.01%
2021/09/08	3	58.27	0	0.00	58.50	3	36,458	0.01%
2021/09/07	0	0.00	11.1	59.36	59.20	-11.1	36,413	-0.03%
2021/09/06	10	59.00	12	59.43	59.20	-2	36,440	-0.01%
2021/09/03	80	59.50	70.1	59.51	59.60	9.9	36,509	0.03%
2021/09/01	10	59.30	2	59.20	59.20	8	36,128	0.02%
2021/08/31	5	59.44	147	59.31	59.60	-142	35,983	-0.39%	大賣/鉅額交易
2021/08/30	122	58.54	56.1	59.13	59.50	65.9	35,573	0.19%	大買/
2021/08/27	0	0.00	23	57.30	57.70	-23	34,791	-0.07%
2021/08/26	35	55.84	1	56.10	56.00	34	34,212	0.10%
2021/08/25	5	55.72	0	0.00	56.00	5	34,213	0.01%
2021/08/24	0.5	55.20	1	55.80	55.80	-0.5	34,194	0.00%
2021/08/20	8.5	53.67	5	53.84	53.70	3.5	34,591	0.01%
2021/08/19	9	53.80	1	53.80	53.80	8	35,416	0.02%
2021/08/18	22	54.15	0	0.00	54.40	22	35,187	0.06%
2021/08/17	0	0.00	4	54.63	54.70	-4	35,285	-0.01%
2021/08/16	5	53.70	2	54.10	54.30	3	35,474	0.01%
2021/08/13	2	55.15	0	55.40	55.00	2	36,182	0.01%
2021/08/12	1	55.80	1	55.80	56.00	0	36,421	0.00%
2021/08/11	32	56.01	13.8	56.16	56.00	18.2	37,296	0.05%
2021/08/10	2	55.15	1	54.90	54.90	1	37,950	0.00%
2021/08/09	1	54.80	1	55.29	55.20	0	38,888	0.00%
2021/08/06	2	55.00	15	55.17	55.10	-13	39,246	-0.03%
2021/08/05	1	55.20	0	0.00	55.20	1	40,324	0.00%
2021/08/04	2	55.30	0	0.00	55.20	2	42,419	0.00%
2021/08/03	1	55.10	4	55.40	55.40	-3	44,489	-0.01%
2021/08/02	0	54.60	4	55.03	55.80	-4	45,914	-0.01%
2021/07/30	2	54.20	0	0.00	54.30	2	46,113	0.00%
2021/07/29	28	54.09	2	54.10	54.80	26	46,829	0.06%
2021/07/28	16	53.56	3	53.70	53.80	13	47,764	0.03%
2021/07/27	6.1	55.22	1	55.10	55.00	5.1	47,571	0.01%
2021/07/26	45	57.53	11.6	57.52	56.20	33.4	48,078	0.07%
2021/07/23	17	60.04	51	60.07	60.30	-34	47,224	-0.07%
2021/07/22	2	60.00	177	59.66	60.10	-175	46,760	-0.37%	大賣/鉅額交易
2021/07/21	8	58.38	61.3	58.01	58.30	-53.3	46,106	-0.12%
2021/07/20	30	58.32	20	58.40	57.90	10	46,010	0.02%
2021/07/19	31.7	60.01	11.8	59.62	59.70	19.9	45,057	0.04%
2021/07/16	30	57.73	71	58.42	59.80	-41	44,842	-0.09%
2021/07/15	133.2	57.74	96	58.30	58.10	37.2	44,376	0.08%	大買/
2021/07/14	139	57.01	120	56.82	57.00	19	44,314	0.04%	大買/大賣/
2021/07/13	51	56.39	65	56.72	56.10	-14	44,523	-0.03%
2021/07/12	70.2	56.21	82	57.06	55.70	-11.9	44,050	-0.03%
2021/07/09	7.5	53.71	10	54.20	53.80	-2.5	43,356	-0.01%
2021/07/08	1	54.30	1	54.80	54.40	0	43,206	0.00%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	0	0.00	22	54.37	54.10	-22	43,898	-0.05%
2021/07/05	3	54.20	13	54.19	54.20	-10	44,023	-0.02%
2021/07/02	2	54.10	0	0.00	53.90	2	44,053	0.00%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/30	1	54.00	0	0.00	53.90	1	44,225	0.00%
2021/06/29	0	0.00	1	53.50	53.70	-1	44,258	0.00%
2021/06/28	0.2	54.20	20	54.30	54.30	-19.8	44,316	-0.04%
2021/06/25	11.2	54.38	3.3	54.26	54.30	7.9	44,617	0.02%
2021/06/23	1	53.60	10.5	53.62	54.10	-9.5	45,398	-0.02%
2021/06/22	1.3	52.88	9	52.72	52.60	-7.7	45,248	-0.02%
2021/06/21	37	52.22	6	52.05	52.00	31	45,507	0.07%
2021/06/18	25	53.58	1	53.50	53.60	24	45,701	0.05%
2021/06/17	4	53.78	5	53.80	54.00	-1	45,680	0.00%
2021/06/16	1	54.10	26	53.96	54.30	-25	46,507	-0.05%
2021/06/15	1.2	54.32	2	54.40	54.30	-0.8	46,545	0.00%
2021/06/11	15	54.55	4	54.65	54.50	11	46,897	0.02%
2021/06/10	0	0.00	20	54.60	54.70	-20	46,959	-0.04%
2021/06/09	23	54.02	20.5	54.30	54.30	2.5	47,718	0.01%
2021/06/08	1	55.00	10.5	55.37	54.80	-9.5	48,075	-0.02%
2021/06/07	51	54.61	3	54.37	54.70	48	49,977	0.10%
2021/06/04	3	55.03	3	54.93	55.00	0	50,528	0.00%
2021/06/03	1	56.70	1	56.70	55.80	0	51,515	0.00%
2021/06/02	0	0.00	5	55.86	56.30	-5	51,779	-0.01%
2021/06/01	1	55.80	5	56.00	55.80	-4	51,618	-0.01%
2021/05/31	5	55.92	16	56.13	55.90	-11	51,771	-0.02%
2021/05/28	3	54.97	29.3	55.33	55.50	-26.3	51,748	-0.05%
2021/05/27	16	53.19	10	53.80	54.40	6	51,388	0.01%
2021/05/26	1	54.00	27.5	54.23	54.40	-26.5	51,390	-0.05%
2021/05/25	101	53.95	3	54.53	54.30	98	52,113	0.19%	大買/
2021/05/24	25.3	53.76	24	53.78	53.90	1.3	52,112	0.00%
2021/05/21	21.4	54.28	46.1	55.03	54.20	-24.7	52,164	-0.05%
2021/05/20	7.3	54.00	0	0.00	53.30	7.3	51,138	0.01%
2021/05/19	24.2	53.98	7	54.20	54.30	17.2	50,805	0.03%
2021/05/18	4.5	52.13	34	52.66	53.50	-29.5	50,042	-0.06%
2021/05/17	19.2	49.17	17	49.31	48.65	2.2	49,415	0.00%
2021/05/14	38	52.26	1	52.40	51.50	37	48,429	0.08%
2021/05/13	12	51.46	8	51.24	51.10	4	47,837	0.01%
2021/05/12	42	53.85	44	52.80	52.30	-2	46,707	0.00%
2021/05/11	45.3	58.02	24.2	57.20	56.60	21.1	44,799	0.05%
2021/05/10	96.5	57.51	88	58.00	58.20	8.5	42,722	0.02%
2021/05/07	0	0.00	46	54.92	55.10	-46	41,585	-0.11%
2021/05/06	3	54.47	21.1	55.21	54.40	-18.1	41,421	-0.04%
2021/05/05	37	54.38	11	53.48	53.60	26	40,596	0.06%
2021/05/04	4	51.33	0	0.00	51.70	4	39,590	0.01%
2021/05/03	14	53.39	232.7	53.38	52.60	-218.7	38,914	-0.56%	大賣/鉅額交易
2021/04/29	7	52.31	41	52.90	52.30	-34	38,083	-0.09%
2021/04/28	61	53.19	33	52.62	53.00	28	37,858	0.07%
2021/04/27	31	52.80	2	52.45	52.90	29	37,854	0.08%
2021/04/26	145	51.98	115	52.02	52.10	30	37,332	0.08%	大買/大賣/
2021/04/23	3	50.80	2	50.65	50.90	1	37,028	0.00%
2021/04/22	156	51.28	70	50.78	50.70	86	37,188	0.23%	大買/
2021/04/21	48.3	50.66	46	50.65	50.90	2.3	36,739	0.01%
2021/04/20	101	51.16	6	51.22	51.40	95	36,446	0.26%	大買/
2021/04/19	125	51.08	118	51.19	51.60	7	36,139	0.02%	大買/大賣/
2021/04/16	6	49.48	3	49.45	49.85	3	35,728	0.01%
2021/04/15	20	49.55	7.4	49.37	49.80	12.6	36,111	0.03%
2021/04/14	5	48.48	43	48.89	48.55	-38	35,836	-0.11%
2021/04/13	13	49.53	19	49.28	49.00	-6	35,813	-0.02%
2021/04/12	24	48.68	9	48.86	48.80	15	35,490	0.04%
2021/04/09	8	47.19	5	47.15	47.25	3	34,922	0.01%
2021/04/08	10.1	47.61	1	47.65	47.65	9.1	34,974	0.03%
2021/04/07	7.4	47.69	1	48.00	48.00	6.4	35,423	0.02%
2021/04/06	20	48.20	4	47.94	48.00	16	35,289	0.05%
2021/04/01	11.1	48.04	4	47.99	47.95	7.1	35,054	0.02%
2021/03/31	4	48.09	2	48.15	47.95	2	34,785	0.01%
2021/03/30	5.5	47.60	16.1	47.70	48.00	-10.6	34,421	-0.03%
2021/03/29	5.5	47.98	7	47.97	48.00	-1.5	34,025	0.00%
2021/03/26	6	47.46	7	47.45	47.60	-1	33,554	0.00%
2021/03/25	4.4	46.79	34	46.68	46.85	-29.6	32,936	-0.09%
2021/03/24	15	46.30	0	0.00	46.50	15	32,734	0.05%
2021/03/23	11	46.47	10	46.68	46.80	1	32,299	0.00%
2021/03/22	0	0.00	1	45.30	45.60	-1	31,355	0.00%
2021/03/19	12	45.18	5	45.45	44.60	7	31,210	0.02%
2021/03/18	2	45.80	0	0.00	45.45	2	30,492	0.01%
2021/03/17	2	45.93	0	0.00	45.80	2	30,786	0.01%
2021/03/16	3	46.38	1	46.35	46.45	2	30,652	0.01%
2021/03/15	0	0.00	18	46.89	46.70	-18	30,476	-0.06%
2021/03/12	11	45.98	3	45.77	45.90	8	29,745	0.03%
2021/03/11	0	0.00	31.1	46.09	45.75	-31.1	29,369	-0.11%
2021/03/10	20	44.35	23.2	44.43	44.55	-3.2	27,637	-0.01%
2021/03/09	6	44.03	18	43.88	44.30	-12	27,111	-0.04%
2021/03/08	7	43.17	6	43.15	42.90	1	26,040	0.00%
2021/03/05	4.1	42.24	0	0.00	42.55	4.1	25,732	0.02%
2021/03/04	5	42.10	10	42.50	42.35	-5	26,329	-0.02%
2021/03/03	0	0.00	7	42.31	42.55	-7	26,140	-0.03%
2021/03/02	4	42.26	7	42.16	41.90	-3	25,848	-0.01%
2021/02/26	21.1	42.96	1.8	42.82	41.95	19.3	25,574	0.08%
2021/02/25	9	43.21	14	43.51	43.60	-5	24,484	-0.02%
2021/02/24	15	42.76	11	42.96	42.65	4	23,685	0.02%
2021/02/23	6	42.55	19	42.46	42.70	-13	23,411	-0.06%
2021/02/22	10	42.00	32	42.00	42.05	-22	23,044	-0.10%
2021/02/19	10	41.82	12	41.90	41.85	-2	23,212	-0.01%
2021/02/18	5	42.50	4	42.18	42.20	1	23,510	0.00%
2021/02/17	0	0.00	2	41.80	41.95	-2	23,256	-0.01%
2021/02/05	1	40.60	2	40.65	40.60	-1	22,569	0.00%
2021/02/04	0	0.00	7	40.46	40.70	-7	22,690	-0.03%
2021/02/03	2	40.35	0	0.00	40.30	2	23,248	0.01%
2021/02/02	12	40.35	2	40.30	40.30	10	23,781	0.04%
2021/02/01	9	40.13	4	40.00	39.90	5	23,619	0.02%
2021/01/29	27	39.96	2	39.95	39.90	25	23,454	0.11%
2021/01/28	10	40.15	0	0.00	40.10	10	23,051	0.04%
2021/01/27	15	40.61	3.3	40.57	40.50	11.7	22,758	0.05%
2021/01/26	6	40.73	0	0.00	40.50	6	22,636	0.03%
2021/01/25	0	0.00	1	40.60	41.00	-1	22,281	0.00%
2021/01/22	6	40.62	2.9	40.63	40.55	3.1	22,278	0.01%
2021/01/21	2	40.85	6	40.87	40.65	-4	22,163	-0.02%
2021/01/20	12	41.00	18.1	40.90	40.65	-6.1	22,023	-0.03%
2021/01/19	20	41.43	5.1	41.40	41.35	14.9	21,456	0.07%
2021/01/18	12	41.23	11	41.28	41.20	1	21,418	0.00%
2021/01/15	1	42.20	10	42.05	41.80	-9	21,144	-0.04%
2021/01/14	12	42.38	0.1	42.30	42.50	11.9	20,941	0.06%
2021/01/12	20.1	42.70	0	0.00	42.30	20.1	20,539	0.10%
2021/01/11	14	42.47	0	0.00	42.60	14	20,111	0.07%
2021/01/08	31	42.85	8	42.24	42.85	23	19,630	0.12%
2021/01/07	0.1	41.70	3	41.77	41.90	-3	19,033	-0.02%
2021/01/06	0	0.00	11	41.91	41.55	-11	18,772	-0.06%
2021/01/05	0	0.00	3	42.17	42.10	-3	18,538	-0.02%
2021/01/04	5	42.03	11	42.10	42.05	-6	18,450	-0.03%
2020/12/31	2	42.45	3	42.35	42.25	-1	18,361	-0.01%
2020/12/30	1	42.15	22	42.06	42.20	-21	18,042	-0.12%
2020/12/29	15	41.33	0	0.00	41.35	15	17,439	0.09%
2020/12/25	1	41.10	4	41.15	41.15	-3	17,445	-0.02%
2020/12/24	0	0.00	5	41.12	41.00	-5	17,480	-0.03%
2020/12/23	5	40.95	3.3	41.00	40.95	1.7	17,482	0.01%
2020/12/21	0	0.00	6	41.18	41.55	-6	17,838	-0.03%
2020/12/17	1	41.25	5	41.35	41.35	-4	17,886	-0.02%
2020/12/16	2	41.30	0	0.00	41.55	2	18,034	0.01%
2020/12/15	5	41.10	2	41.15	41.10	3	18,107	0.02%
2020/12/11	102	41.74	80	42.08	41.95	22	17,874	0.12%	大買/
2020/12/10	0	0.00	4.1	41.35	41.45	-4.1	17,252	-0.02%
2020/12/09	0	0.00	1	40.80	41.00	-1	16,918	-0.01%
2020/12/04	1	40.65	11	40.36	40.75	-10	16,401	-0.06%
2020/12/03	30	40.35	5	40.55	40.30	25	16,082	0.16%
2020/12/02	0	0.00	1	40.45	40.50	-1	15,847	-0.01%
2020/12/01	16	40.66	2	40.50	40.70	14	15,754	0.09%
2020/11/30	19	41.22	0	0.00	40.40	19	15,706	0.12%
2020/11/27	2	41.30	2	41.40	41.35	0	15,118	0.00%
2020/11/26	2	41.45	2	41.45	41.50	0	15,129	0.00%
2020/11/25	1	41.75	0	0.00	41.45	1	15,243	0.01%
2020/11/24	6	41.55	2	41.60	41.50	4	15,216	0.03%
2020/11/23	1	41.55	0	0.00	41.70	1	15,219	0.01%
2020/11/20	1	41.10	0	0.00	41.30	1	15,158	0.01%
2020/11/19	0	0.00	1	41.60	41.50	-1	15,078	-0.01%
2020/11/18	10	41.75	1	41.70	41.80	9	14,889	0.06%
2020/11/17	0	0.00	37.3	41.39	41.50	-37.3	14,523	-0.26%
2020/11/16	0	0.00	26	40.95	40.95	-26	14,234	-0.18%
2020/11/13	0	0.00	1	40.40	40.55	-1	14,240	-0.01%
2020/11/12	4	40.41	10.5	40.52	40.55	-6.5	14,160	-0.05%
2020/11/11	1	40.65	33	41.02	41.25	-32	13,958	-0.23%
2020/11/10	0	0.00	17	40.27	40.40	-17	13,287	-0.13%
2020/11/09	0	0.00	2	39.60	39.60	-2	12,736	-0.02%
2020/11/05	0	0.00	1	39.10	39.20	-1	12,944	-0.01%
2020/11/04	1	38.95	3	39.05	39.15	-2	13,025	-0.02%
2020/11/02	2	38.45	0	0.00	38.65	2	12,939	0.02%
2020/10/30	0	0.00	2.3	38.36	38.40	-2.3	12,953	-0.02%
2020/10/29	10	38.19	0.8	38.60	38.15	9.2	12,795	0.07%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/27	2	38.65	1	38.60	38.60	1	13,093	0.01%
2020/10/22	2	38.55	0	0.00	38.50	2	13,557	0.01%
2020/10/21	2	38.30	0	0.00	38.40	2	13,560	0.01%
2020/10/20	2	38.23	0	0.00	38.45	2	13,633	0.01%
2020/10/16	3	38.25	3	38.15	38.15	0	13,761	0.00%
2020/10/15	4	38.25	0	0.00	38.20	4	13,918	0.03%
2020/10/13	5	38.55	0	0.00	38.45	5	13,800	0.04%
2020/10/12	2	38.40	0	0.00	38.60	2	13,841	0.01%
2020/10/06	12	38.71	0	0.00	38.65	12	13,931	0.09%
2020/09/28	0	0.00	5	38.30	38.55	-5	14,372	-0.03%
2020/09/25	9	38.09	3	38.13	38.10	6	14,579	0.04%
2020/09/24	18	38.09	0	0.00	38.00	18	14,574	0.12%
2020/09/23	1	38.80	0	0.00	39.00	1	14,327	0.01%
2020/09/22	0	0.00	1	38.95	39.00	-1	14,432	-0.01%
2020/09/21	5	39.24	3	39.37	39.10	2	14,877	0.01%
2020/09/17	14	39.83	6	40.05	39.65	8	14,810	0.05%
2020/09/16	1	40.05	1	40.05	40.20	0	14,831	0.00%
2020/09/15	7	39.99	1	39.95	40.10	6	14,830	0.04%
2020/09/14	2	39.88	1.7	39.98	40.10	0.3	14,989	0.00%
2020/09/11	1	39.75	1	39.85	39.90	0	15,115	0.00%
2020/09/10	1	39.70	0	0.00	39.75	1	15,285	0.01%
2020/09/09	2	39.15	0	0.00	39.45	2	15,487	0.01%
2020/09/08	1	39.40	0	0.00	39.55	1	15,642	0.01%
2020/09/04	3	39.53	0	0.00	39.45	3	16,308	0.02%
2020/09/03	0	0.00	11	39.80	39.85	-11	16,380	-0.07%
2020/09/02	2	39.65	0	0.00	39.55	2	16,465	0.01%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/28	0	0.00	1	40.05	39.95	-1	16,722	-0.01%
2020/08/26	1	40.10	0	0.00	40.55	1	17,279	0.01%
2020/08/25	1	40.50	0	0.00	40.50	1	17,329	0.01%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	6	39.83	0	0.00	39.80	6	17,855	0.03%
2020/08/19	2	40.90	4	40.75	40.55	-2	17,898	-0.01%
2020/08/18	1	40.55	6	40.50	40.60	-5	17,722	-0.03%
2020/08/17	2	40.45	0	0.00	40.70	2	17,842	0.01%
2020/08/14	0	0.00	12	40.30	40.30	-12	17,866	-0.07%
2020/08/13	0	0.00	25	40.52	40.70	-25	17,963	-0.14%
2020/08/12	0	0.00	2	40.33	40.45	-2	17,944	-0.01%
2020/08/11	23	39.97	2	40.00	39.95	21	17,791	0.12%
2020/08/10	6	40.35	2	40.43	40.45	4	17,663	0.02%
2020/08/07	3	39.90	0	0.00	39.85	3	17,607	0.02%
2020/08/06	5	40.15	0.1	40.20	40.20	4.9	17,597	0.03%
2020/08/05	25	39.85	0	0.00	39.85	25	17,608	0.14%
2020/08/04	0	0.00	0.2	39.80	39.80	-0.2	17,688	0.00%
2020/08/03	5	39.30	0	0.00	39.25	5	17,735	0.03%
2020/07/31	7	39.68	0	0.00	39.60	7	17,563	0.04%
2020/07/30	6	39.88	0	0.00	40.10	6	17,425	0.03%
2020/07/28	6	39.77	0	0.00	39.65	6	17,566	0.03%
2020/07/27	15	40.01	0	0.00	39.75	15	17,939	0.08%
2020/07/24	0	0.00	2	40.20	40.10	-2	18,009	-0.01%
2020/07/23	1	40.40	0	0.00	40.35	1	17,974	0.01%
2020/07/21	4	40.49	0	0.00	40.40	4	17,927	0.02%
2020/07/20	0	0.00	17	40.47	40.40	-17	17,759	-0.10%
2020/07/17	0	0.00	0.1	40.50	40.50	-0.1	17,823	0.00%
2020/07/16	2	40.65	0	0.00	40.55	2	17,975	0.01%
2020/07/15	0	0.00	1	40.75	40.65	-1	17,924	-0.01%
2020/07/14	0	0.00	1	40.65	40.70	-1	18,075	-0.01%
2020/07/13	0	0.00	5	40.90	40.95	-5	18,211	-0.03%
2020/07/10	3	40.33	0	0.00	40.25	3	18,277	0.02%
2020/07/09	0	0.00	2	41.00	40.60	-2	18,417	-0.01%
2020/07/08	4.1	40.85	2	40.90	40.95	2.1	18,388	0.01%
2020/07/07	0	0.00	24	41.02	40.95	-24	18,681	-0.13%
2020/07/06	0	0.00	5	40.96	41.25	-5	18,613	-0.03%
2020/07/03	1	40.70	0	0.00	40.75	1	18,579	0.01%
2020/07/02	1	40.30	0	0.00	40.30	1	18,729	0.01%
2020/07/01	0	0.00	5	40.37	40.35	-5	18,993	-0.03%
2020/06/30	7	41.91	17.1	41.93	41.85	-10.1	18,782	-0.05%
2020/06/29	0	0.00	1	41.90	41.90	-1	18,456	-0.01%
2020/06/24	4	42.25	1	42.20	42.20	3	18,341	0.02%
2020/06/23	0.5	42.10	0	0.00	42.30	0.5	18,481	0.00%
2020/06/22	0.4	42.00	1	42.00	42.10	-0.6	18,405	0.00%
2020/06/19	1	42.05	14.1	42.04	42.10	-13.1	18,574	-0.07%
2020/06/18	0	0.00	30	42.10	42.15	-30	18,626	-0.16%
2020/06/17	0	0.00	5.3	42.12	42.20	-5.3	18,642	-0.03%
2020/06/16	60	41.50	71	41.82	41.90	-11	19,027	-0.06%
2020/06/15	5	40.95	2	41.45	40.90	3	19,490	0.02%
2020/06/12	15	40.60	10	40.51	40.70	5	19,726	0.03%
2020/06/11	4	41.09	4	42.15	41.00	0	20,145	0.00%
2020/06/10	0	0.00	3	42.35	42.35	-3	20,108	-0.01%
2020/06/09	0	0.00	7	41.95	42.00	-7	20,714	-0.03%
2020/06/08	0	0.00	11	41.86	41.90	-11	21,246	-0.05%
2020/06/05	0	0.00	3	41.50	41.60	-3	21,311	-0.01%
2020/06/03	8	41.29	12	41.14	41.40	-4	21,897	-0.02%
2020/06/02	2	40.38	4	40.40	40.35	-2	21,748	-0.01%
2020/06/01	0	0.00	3	40.32	40.25	-3	21,626	-0.01%
2020/05/29	0	0.00	1	40.05	40.05	-1	21,638	0.00%
2020/05/28	5	39.92	2	39.50	39.50	3	21,492	0.01%
2020/05/27	6	40.18	0	0.00	40.15	6	21,928	0.03%
2020/05/26	0	0.00	3	39.87	39.90	-3	22,372	-0.01%
2020/05/25	2	39.15	10	39.00	39.15	-8	22,190	-0.04%
2020/05/22	1	39.40	0	0.00	39.25	1	22,264	0.00%
2020/05/21	0.2	39.95	4	39.86	39.95	-3.8	22,347	-0.02%
2020/05/20	3	39.65	0	0.00	39.65	3	22,296	0.01%
2020/05/19	0.5	39.45	2	39.35	39.45	-1.5	22,238	-0.01%
2020/05/18	0	0.00	3	39.00	39.00	-3	22,156	-0.01%
2020/05/15	0	0.00	2	39.10	39.05	-2	22,160	-0.01%
2020/05/14	0	0.00	3	39.30	39.15	-3	22,118	-0.01%
2020/05/13	3	39.42	0	0.00	39.55	3	22,045	0.01%
2020/05/11	1.4	39.74	5	39.85	39.60	-3.6	22,106	-0.02%
2020/05/08	0	0.00	5.2	39.24	39.25	-5.2	22,176	-0.02%
2020/05/07	0	0.00	3	39.05	38.85	-3	22,167	-0.01%
2020/05/06	10	38.85	0	0.00	38.80	10	22,195	0.05%
2020/05/05	6	39.10	1	38.95	38.90	5	22,223	0.02%
2020/05/04	12	38.82	4	39.01	38.80	8	22,279	0.04%
2020/04/30	14.7	39.71	18	39.65	39.90	-3.3	22,046	-0.01%
2020/04/29	5	38.70	1	38.55	38.45	4	21,797	0.02%
2020/04/27	0	0.00	1	37.85	38.00	-1	22,663	0.00%
2020/04/21	5	37.24	5	37.05	37.00	0	22,784	0.00%
2020/04/17	0	0.00	6	38.32	38.20	-6	23,025	-0.03%
2020/04/16	1	37.75	1	37.70	37.80	0	22,915	0.00%
2020/04/15	1	38.15	7	38.10	38.30	-6	22,791	-0.03%
2020/04/14	0	0.00	6	37.98	38.00	-6	22,766	-0.03%
2020/04/13	3	37.62	5	37.40	37.40	-2	22,579	-0.01%
2020/04/10	3	37.65	7	37.01	37.80	-4	22,597	-0.02%
2020/04/09	3	36.10	18	36.20	36.20	-15	22,305	-0.07%
2020/04/08	5	35.75	0	0.00	35.75	5	22,189	0.02%
2020/04/07	5	35.09	6	35.50	35.35	-1	21,984	0.00%
2020/04/06	5	35.15	0	0.00	35.05	5	21,787	0.02%
2020/03/31	7	35.90	0	0.00	35.30	7	21,392	0.03%
2020/03/30	3	35.57	0	0.00	35.80	3	21,116	0.01%
2020/03/27	6	35.88	5	35.85	35.80	1	20,967	0.00%
2020/03/26	2	35.25	0	0.00	35.25	2	20,711	0.01%
2020/03/25	17	35.62	11	35.66	35.30	6	20,728	0.03%
2020/03/24	14	34.91	5	34.90	34.65	9	20,552	0.04%
2020/03/23	7	34.19	10	34.23	34.15	-3	20,477	-0.01%
2020/03/20	16	34.78	6	35.24	35.10	10	20,413	0.05%
2020/03/19	1	34.10	10	33.97	34.00	-9	19,997	-0.05%
2020/03/18	17	34.96	2	35.05	34.65	15	19,782	0.08%
2020/03/17	2	35.00	4.1	35.00	35.00	-2.1	19,559	-0.01%
2020/03/16	207	36.23	1	36.00	35.80	206	19,289	1.07%	大買/鉅額交易
2020/03/13	6	35.27	3.1	36.01	37.00	2.9	18,926	0.02%
2020/03/12	35	37.84	23	38.00	37.50	12	18,171	0.07%
2020/03/11	1	38.90	0	0.00	38.60	1	17,595	0.01%
2020/03/10	20	39.15	14	39.03	39.00	6	17,509	0.03%
2020/03/09	16	38.64	6	38.64	38.55	10	17,666	0.06%
2020/03/06	17	39.60	0	0.00	39.50	17	16,962	0.10%
2020/03/05	0	0.00	1	40.15	40.15	-1	16,604	-0.01%
2020/03/04	2	39.78	0	0.00	39.75	2	16,734	0.01%
2020/03/03	6	39.89	34.6	39.88	39.80	-28.6	16,625	-0.17%
2020/03/02	10	39.40	6	39.64	39.50	4	16,401	0.02%
2020/02/27	10	40.05	0	0.00	40.05	10	16,358	0.06%
2020/02/25	2	40.75	14	40.60	40.70	-12	15,823	-0.08%
2020/02/24	11	40.86	1	40.85	40.85	10	15,822	0.06%
2020/02/21	1	41.45	0	0.00	41.30	1	15,705	0.01%
2020/02/20	0	0.00	9	41.62	41.60	-9	15,756	-0.06%
2020/02/18	3	41.25	5	41.26	41.50	-2	15,879	-0.01%
2020/02/17	15	41.35	0	0.00	41.40	15	15,918	0.09%
2020/02/13	15	41.68	2.7	41.72	41.60	12.3	16,248	0.08%
2020/02/12	3	41.88	15	41.91	41.80	-12	16,482	-0.07%
2020/02/11	2	41.65	10	41.62	41.65	-8	16,604	-0.05%
2020/02/10	1	40.95	0	0.00	40.90	1	17,085	0.01%
2020/02/07	0	0.00	4	41.00	41.05	-4	18,245	-0.02%
2020/02/06	0	0.00	4	41.25	41.50	-4	18,469	-0.02%
2020/02/04	4	40.26	1	40.75	40.70	3	18,629	0.02%
2020/02/03	12	40.02	0	0.00	40.20	12	18,821	0.06%
2020/01/31	4	40.85	3	41.00	40.65	1	18,706	0.01%
2020/01/30	23	41.02	2	41.28	40.60	21	18,516	0.11%
2020/01/20	0	0.00	1	43.10	43.10	-1	17,715	-0.01%
2020/01/17	6	42.95	0	0.00	43.10	6	17,677	0.03%
2020/01/16	2	42.95	2	42.85	42.95	0	17,637	0.00%
2020/01/15	0	0.00	7	42.83	42.90	-7	17,693	-0.04%
2020/01/14	1	43.05	1	42.85	42.85	0	17,768	0.00%
2020/01/13	16	42.75	26	42.76	42.85	-10	17,602	-0.06%
2020/01/10	5	42.05	0	0.00	42.05	5	17,528	0.03%
2020/01/08	0	0.00	1	41.90	41.80	-1	17,684	-0.01%
2020/01/07	0	42.25	0	0.00	42.20	0	17,626	0.00%
2020/01/03	0	0.00	1	42.85	42.80	-1	17,577	-0.01%
2020/01/02	0	0.00	2	42.65	42.55	-2	17,567	-0.01%
2019/12/31	2	42.60	0	0.00	42.55	2	17,551	0.01%
2019/12/27	0	0.00	1	42.65	42.70	-1	17,644	-0.01%
2019/12/25	10	42.70	1	42.65	42.60	9	17,752	0.05%
2019/12/24	1	42.70	8	42.70	42.65	-7	17,858	-0.04%
2019/12/23	11	42.70	2	42.65	42.80	9	17,963	0.05%
2019/12/18	5.3	42.95	0	0.00	43.00	5.3	17,810	0.03%
2019/12/17	0	0.00	11	42.93	42.95	-11	17,822	-0.06%
2019/12/16	0	0.00	12	42.92	42.90	-12	17,741	-0.07%
2019/12/13	5	42.85	4	42.85	42.90	1	17,562	0.01%
2019/12/12	10.4	42.55	0	0.00	42.45	10.4	17,156	0.06%
2019/12/11	5.7	42.18	8	42.10	42.40	-2.3	16,948	-0.01%
2019/12/10	3	41.45	3.3	41.50	41.70	-0.3	16,686	0.00%
2019/12/09	1	41.25	1	41.25	41.30	0	16,725	0.00%
2019/12/06	0	0.00	1	41.35	41.25	-1	16,803	-0.01%
2019/12/05	8	41.41	5	41.44	41.50	3	16,719	0.02%
2019/12/04	5	41.26	28	41.31	41.30	-23	16,638	-0.14%
2019/11/29	9	41.94	0	0.00	41.70	9	16,305	0.06%
2019/11/27	2	42.18	0	0.00	42.30	2	16,237	0.01%
2019/11/26	2	42.28	1	42.35	42.00	1	16,257	0.01%
2019/11/25	0	0.00	60	42.47	42.50	-60	15,681	-0.38%
2019/11/22	63	42.27	0.3	42.40	42.40	62.7	15,745	0.40%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/20	1	42.35	0	0.00	42.30	1	15,725	0.01%
2019/11/19	0	0.00	3	42.60	42.70	-3	15,676	-0.02%
2019/11/15	0	0.00	28	42.46	42.55	-28	15,615	-0.18%
2019/11/13	0	0.00	2	42.38	42.35	-2	16,314	-0.01%
2019/11/12	4	42.85	16	43.03	42.80	-12	16,422	-0.07%
2019/11/11	3	42.18	50	42.70	42.25	-47	16,218	-0.29%
2019/11/08	70	42.75	79	42.80	42.70	-9	16,126	-0.06%
2019/11/07	131	43.35	102	43.23	42.90	29	15,987	0.18%	大買/大賣/
2019/11/06	178	42.64	222	42.77	43.00	-44	15,346	-0.29%	大買/大賣/
2019/11/05	105.5	41.34	0	0.00	41.45	105.5	14,376	0.73%	大買/鉅額交易
2019/11/04	52	40.61	50	40.75	40.95	2	14,252	0.01%
2019/10/31	3	40.48	3	40.85	40.30	0	14,303	0.00%
2019/10/30	2	40.92	0	0.00	40.85	2	14,093	0.01%
2019/10/28	2	41.00	0	0.00	41.00	2	13,915	0.01%
2019/10/25	2	41.05	0	0.00	41.00	2	13,828	0.01%
2019/10/24	2	40.95	0	0.00	41.15	2	13,751	0.01%
2019/10/23	6	41.06	1	41.15	40.95	5	13,685	0.04%
2019/10/21	1	41.25	0	0.00	41.30	1	13,518	0.01%
2019/10/16	0	0.00	6	40.91	41.10	-6	13,435	-0.04%
2019/10/09	1	40.50	0	0.00	40.55	1	13,440	0.01%
2019/10/08	0	0.00	2.2	40.83	40.50	-2.2	13,540	-0.02%
2019/10/03	1	40.30	5	40.47	40.30	-4	13,615	-0.03%
2019/10/02	1	41.00	0	0.00	40.90	1	13,633	0.01%
2019/10/01	1	41.15	2	41.30	41.25	-1	13,634	-0.01%
2019/09/27	2	41.10	1	41.20	40.90	1	13,616	0.01%
2019/09/26	0	0.00	2	41.45	41.20	-2	13,673	-0.01%
2019/09/25	1	41.35	1	41.55	41.45	0	13,724	0.00%
2019/09/24	1	41.15	3	41.47	41.60	-2	14,042	-0.01%
2019/09/20	1	41.85	0	0.00	41.55	1	14,704	0.01%
2019/09/19	1	41.75	1	41.80	41.85	0	14,570	0.00%
2019/09/17	0	0.00	10	41.58	41.65	-10	14,537	-0.07%
2019/09/12	0	0.00	1	41.55	41.50	-1	14,586	-0.01%
2019/09/11	4	41.30	0	0.00	41.40	4	14,658	0.03%
2019/09/10	5	41.35	1	41.40	41.40	4	14,594	0.03%
2019/09/09	6	40.90	1.8	40.95	40.95	4.2	14,497	0.03%
2019/09/06	1	40.75	2	40.60	40.80	-1	14,462	-0.01%
2019/09/02	5	40.05	10	40.05	39.95	-5	14,675	-0.03%
2019/08/30	0	0.00	1	39.85	40.15	-1	14,765	-0.01%
2019/08/29	0	0.00	6	39.53	39.50	-6	14,673	-0.04%
2019/08/26	21	39.38	0	0.00	39.50	21	14,823	0.14%
2019/08/22	1	39.55	1	39.50	39.45	0	14,954	0.00%
2019/08/21	2	39.73	1	39.60	39.50	1	16,263	0.01%
2019/08/19	0	0.00	1	40.00	40.00	-1	16,339	-0.01%
2019/08/16	7	38.94	4	39.20	39.55	3	16,312	0.02%
2019/08/15	1	39.45	0	0.00	39.35	1	15,763	0.01%
2019/08/14	3	39.90	5	39.95	39.75	-2	15,935	-0.01%
2019/08/13	1	39.95	0	0.00	39.80	1	16,024	0.01%
2019/08/12	11	40.32	0	0.00	40.00	11	16,218	0.07%
2019/08/08	0	0.00	2	39.95	39.95	-2	16,545	-0.01%
2019/08/07	17	39.77	0	0.00	39.80	17	16,841	0.10%
2019/08/06	2	39.40	4	39.30	39.90	-2	17,733	-0.01%
2019/08/05	5	40.00	0	0.00	39.95	5	18,089	0.03%
2019/08/02	6	40.13	8	40.10	40.10	-2	18,151	-0.01%
2019/07/31	1	40.80	0	0.00	40.80	1	18,319	0.01%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	2	41.20	0	0.00	41.20	2	19,265	0.01%
2019/07/18	1	41.10	10	41.15	41.10	-9	19,312	-0.05%
2019/07/17	0	0.00	1	41.45	41.30	-1	19,217	-0.01%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	9	41.65	0	0.00	41.65	9	18,852	0.05%
2019/07/12	15	41.76	0	0.00	41.60	15	18,882	0.08%
2019/07/11	5	41.95	0	0.00	41.95	5	18,952	0.03%
2019/07/10	10	42.09	2	42.20	42.20	8	19,114	0.04%
2019/07/09	3	41.75	0	0.00	41.85	3	19,150	0.02%
2019/07/08	1	41.80	0	0.00	41.95	1	19,251	0.01%
2019/07/04	0	0.00	1	42.60	42.50	-1	19,631	-0.01%
2019/07/03	1	42.55	0	0.00	42.25	1	19,901	0.01%
2019/07/02	1	42.45	0	0.00	42.65	1	20,241	0.00%
2019/07/01	13	42.04	3.6	42.56	42.70	9.4	20,202	0.05%
2019/06/28	0	0.00	2	43.00	43.00	-2	19,887	-0.01%
2019/06/27	1	43.10	6	43.18	43.20	-5	19,625	-0.03%
2019/06/26	1	42.75	0	0.00	42.75	1	19,534	0.01%
2019/06/21	0	0.00	7	42.44	42.30	-7	20,370	-0.03%
2019/06/20	1.2	42.51	10	42.35	42.55	-8.8	20,422	-0.04%
2019/06/19	0	0.00	2	42.25	42.55	-2	20,644	-0.01%
2019/06/18	7	41.85	0	0.00	42.20	7	20,557	0.03%
2019/06/17	0	0.00	1	41.70	41.65	-1	20,707	0.00%
2019/06/14	0	0.00	0.1	41.50	41.30	-0.1	21,035	0.00%
2019/06/11	0	0.00	5	41.82	42.10	-5	21,226	-0.02%
2019/06/10	1	41.30	0	0.00	41.35	1	20,962	0.00%
2019/06/06	4	40.73	10	40.70	40.75	-6	20,938	-0.03%
2019/06/05	6	41.27	0	0.00	41.10	6	20,946	0.03%
2019/06/04	2	41.40	1	41.50	41.45	1	20,924	0.00%
2019/05/30	2	40.40	0	0.00	40.50	2	20,823	0.01%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	3	40.67	1	40.70	40.35	2	21,292	0.01%
2019/05/27	1	40.60	0	0.00	40.75	1	20,084	0.00%
2019/05/24	7	40.75	0	0.00	40.60	7	20,117	0.03%
2019/05/23	0	0.00	2	40.88	41.00	-2	20,017	-0.01%
2019/05/22	10	41.07	0	0.00	41.15	10	20,047	0.05%
2019/05/21	1	41.15	0	0.00	41.50	1	20,045	0.00%
2019/05/20	2	40.30	11.2	40.21	40.20	-9.2	19,732	-0.05%
2019/05/17	8	40.06	2	40.35	40.00	6	19,779	0.03%
2019/05/16	9	40.37	5	40.40	40.00	4	19,523	0.02%
2019/05/15	11	40.90	3	41.10	40.95	8	19,277	0.04%
2019/05/14	35	40.38	2	40.53	40.45	33	19,168	0.17%
2019/05/13	9	42.15	2	42.00	41.95	7	18,279	0.04%
2019/05/10	4.1	43.29	10	43.20	43.20	-5.9	17,969	-0.03%
2019/05/09	5	43.72	0	0.00	43.50	5	18,064	0.03%
2019/05/07	1	44.45	0	0.00	44.35	1	17,976	0.01%
2019/05/06	5	44.45	0	0.00	44.50	5	18,096	0.03%
2019/05/03	0.1	45.50	1	45.45	45.45	-0.9	17,979	-0.01%
2019/05/02	10	45.60	5	45.28	45.65	5	17,838	0.03%
2019/04/30	0	0.00	1	44.70	44.70	-1	17,602	-0.01%
2019/04/29	11	44.65	0	0.00	44.60	11	17,665	0.06%
2019/04/26	1	44.35	0	0.00	44.50	1	17,852	0.01%
2019/04/25	1	44.45	0	0.00	44.35	1	18,088	0.01%
2019/04/22	0	0.00	1	44.55	44.35	-1	19,135	-0.01%
2019/04/18	1	44.00	0	0.00	44.20	1	19,368	0.01%
2019/04/17	0	0.00	4	44.13	44.10	-4	19,526	-0.02%
2019/04/16	2.9	44.10	1	44.05	44.10	1.9	19,348	0.01%
2019/04/15	1	44.25	0	0.00	44.15	1	19,302	0.01%
2019/04/12	1	44.15	1	44.20	44.10	0	19,307	0.00%
2019/04/11	1	44.60	0	0.00	44.15	1	19,349	0.01%
2019/04/09	3	44.23	1	44.30	44.30	2	18,921	0.01%
2019/04/08	1	44.35	0	0.00	44.30	1	18,599	0.01%
2019/04/02	1	45.00	0	0.00	44.80	1	18,020	0.01%
2019/04/01	6	44.89	5	44.50	44.50	1	18,047	0.01%
2019/03/29	2	44.58	5	44.35	44.95	-3	17,832	-0.02%
2019/03/28	8	44.09	0	0.00	44.00	8	17,709	0.05%
2019/03/27	6.4	44.60	2	44.80	44.50	4.4	17,366	0.03%
2019/03/26	3	45.32	0	0.00	45.25	3	17,108	0.02%
2019/03/22	3	46.10	0	0.00	46.20	3	16,893	0.02%
2019/03/21	0	0.00	1	46.75	46.75	-1	16,784	-0.01%
2019/03/20	1	46.85	0	0.00	46.95	1	16,780	0.01%
2019/03/19	5	46.45	4	46.64	46.65	1	16,896	0.01%
2019/03/18	1	45.70	1	45.60	45.80	0	16,574	0.00%
2019/03/15	1.1	45.36	0	0.00	45.45	1.1	16,518	0.01%
2019/03/14	0	0.00	11	45.10	45.10	-11	16,273	-0.07%
2019/03/11	40	44.46	0	0.00	44.40	40	16,510	0.24%
2019/03/08	1	44.55	17	44.52	44.45	-16	16,503	-0.10%
2019/03/06	0	0.00	3	44.90	44.95	-3	16,792	-0.02%
2019/03/05	15	44.91	0.5	44.80	44.60	14.5	17,051	0.09%
2019/03/04	10	44.77	4	44.90	44.90	6	17,057	0.04%
2019/02/26	1	45.55	1	45.50	45.50	0	16,689	0.00%
2019/02/25	1.4	45.56	0	0.00	45.55	1.4	16,530	0.01%
2019/02/20	12	44.86	1	44.95	45.15	11	16,347	0.07%
2019/02/19	11	44.65	5	44.65	44.60	6	16,200	0.04%
2019/02/18	41	44.46	0	0.00	44.40	41	16,200	0.25%
2019/02/14	0	0.00	1	44.45	44.55	-1	15,903	-0.01%
2019/02/13	2	43.98	1	44.00	44.30	1	15,657	0.01%
2019/02/12	1	43.95	0	0.00	43.90	1	15,578	0.01%
2019/02/11	0	0.00	1	43.70	43.55	-1	15,524	-0.01%
2019/01/30	15	43.65	5	43.60	43.60	10	15,374	0.07%
2019/01/29	3	43.80	0	0.00	43.90	3	15,060	0.02%
2019/01/28	8	43.54	0	0.00	43.80	8	14,887	0.05%
2019/01/25	3	43.55	0	0.00	43.50	3	14,644	0.02%
2019/01/24	5	43.73	0	0.00	43.55	5	14,477	0.03%
2019/01/23	0	0.00	2	43.90	43.75	-2	14,456	-0.01%
2019/01/22	7	44.06	0	0.00	44.20	7	14,399	0.05%
2019/01/18	9	43.49	0	0.00	43.50	9	14,615	0.06%
2019/01/17	11	43.54	10	43.90	43.80	1	14,497	0.01%
2019/01/16	3	43.57	0	0.00	43.60	3	14,322	0.02%
2019/01/15	2	44.00	0	0.00	43.75	2	14,030	0.01%
2019/01/14	16	44.86	0	0.00	44.40	16	13,493	0.12%
2019/01/09	0	0.00	12	46.02	45.95	-12	13,385	-0.09%
2019/01/07	10	45.40	0	0.00	45.20	10	13,425	0.07%
2019/01/04	2	44.65	0	0.00	44.55	2	13,467	0.01%
2019/01/03	5	45.62	0	0.00	45.15	5	13,852	0.04%
2018/12/28	0	0.00	1	46.70	47.00	-1	13,810	-0.01%
2018/12/27	1	46.55	0	0.00	46.70	1	14,054	0.01%
2018/12/26	22	46.05	0	0.00	46.00	22	14,215	0.15%
2018/12/25	1	46.00	5	46.00	46.00	-4	14,341	-0.03%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	1	47.05	0	0.00	47.00	1	14,426	0.01%
2018/12/18	2	47.33	0	0.00	47.20	2	14,270	0.01%
2018/12/14	0	0.00	10	47.60	47.55	-10	14,530	-0.07%
2018/12/12	5	47.37	4	47.65	47.50	1	14,310	0.01%
2018/12/11	2	47.53	0	0.00	47.60	2	13,953	0.01%
2018/12/10	0	0.00	4	47.55	47.60	-4	13,959	-0.03%
2018/12/07	0.1	48.25	0	0.00	48.15	0.1	13,964	0.00%
2018/12/05	0	0.00	0	48.60	48.40	0	14,099	0.00%
2018/12/04	6	48.31	7	48.71	48.95	-1	14,067	-0.01%
2018/12/03	0	0.00	4	49.05	49.10	-4	13,952	-0.03%
2018/11/30	6	48.73	0	0.00	48.55	6	13,946	0.04%
2018/11/29	2	48.60	0.5	48.80	48.55	1.5	13,686	0.01%
2018/11/28	4	48.70	0	0.00	48.80	4	13,485	0.03%
2018/11/27	6	49.09	0	0.00	49.05	6	13,178	0.05%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/09	0	50.70	1	51.10	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	1	50.80	50.90	-1	13,006	-0.01%
2018/11/02	0	0.00	1	49.50	49.50	-1	12,818	-0.01%
2018/10/30	0	0.00	1	47.95	48.35	-1	12,477	-0.01%
2018/10/26	2	48.30	1	48.35	47.40	1	12,309	0.01%
2018/10/25	1	48.70	0	0.00	48.70	1	11,924	0.01%
2018/10/24	0	0.00	2	49.15	49.75	-2	11,850	-0.02%
2018/10/23	1	49.55	0	0.00	49.30	1	11,784	0.01%
2018/10/19	0	0.00	1	50.30	50.30	-1	11,770	-0.01%
2018/10/17	2	50.20	0	0.00	50.00	2	11,627	0.02%
2018/10/15	1	49.80	4.7	50.13	50.00	-3.7	11,464	-0.03%
2018/10/12	2	49.65	0	0.00	50.60	2	11,252	0.02%
2018/10/11	0	0.00	1	50.10	50.10	-1	11,086	-0.01%
2018/10/09	0	0.00	5	52.60	52.40	-5	10,544	-0.05%
2018/10/05	0	0.00	4	51.30	51.20	-4	10,408	-0.04%
2018/10/03	1	52.20	1	52.20	52.20	0	10,291	0.00%
2018/09/28	3	52.70	1	52.50	52.50	2	10,506	0.02%
2018/09/26	2	52.90	0	0.00	53.00	2	10,649	0.02%
2018/09/25	0.1	52.70	0	0.00	52.80	0.1	10,913	0.00%
2018/09/21	13	52.65	1	52.40	52.90	12	10,960	0.11%
2018/09/20	1	52.10	0	0.00	52.20	1	10,889	0.01%
2018/09/18	0	0.00	1	51.10	50.90	-1	11,020	-0.01%
2018/09/17	0	0.00	2	51.00	51.20	-2	11,188	-0.02%
2018/09/14	2	51.00	0	0.00	51.20	2	11,480	0.02%
2018/09/13	0	0.00	1	50.80	50.50	-1	11,666	-0.01%
2018/09/12	5	50.50	0	0.00	50.50	5	11,881	0.04%
2018/09/11	2.2	50.34	2	50.30	50.50	0.2	12,101	0.00%
2018/09/10	1	50.80	0	0.00	50.90	1	12,298	0.01%
2018/09/07	1	51.30	17	51.10	51.20	-16	12,596	-0.13%
2018/09/06	6	51.40	6	51.90	51.50	0	12,810	0.00%
2018/09/05	2.2	51.80	0	0.00	51.80	2.2	12,909	0.02%
2018/09/04	17.1	52.40	0	0.00	52.20	17.1	13,047	0.13%
2018/09/03	0	0.00	1.1	52.00	52.00	-1.1	13,115	-0.01%
2018/08/31	1.1	52.02	0.1	52.20	52.60	1	13,234	0.01%
2018/08/30	0.2	52.20	0	0.00	52.20	0.2	13,321	0.00%
2018/08/29	1.1	52.49	0	0.00	52.60	1.1	13,436	0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	20	52.70	52.80	-20	13,597	-0.15%
2018/08/22	1	51.50	0	0.00	52.10	1	14,303	0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/16	4	51.38	0	0.00	51.50	4	14,206	0.03%
2018/08/13	1	52.60	0	0.00	52.00	1	14,288	0.01%
2018/08/10	0	0.00	1	53.00	53.00	-1	14,353	-0.01%
2018/08/08	0	0.00	2	53.10	53.00	-2	14,644	-0.01%
2018/08/06	2	52.90	1	53.00	53.00	1	14,992	0.01%
2018/08/03	0	0.00	4	52.80	52.80	-4	15,364	-0.03%
2018/07/27	0	0.00	5	52.30	52.40	-5	15,788	-0.03%
2018/07/26	1	51.80	20	52.20	52.10	-19	15,861	-0.12%
2018/07/25	0.1	52.10	1	52.10	52.10	-0.9	15,854	-0.01%
2018/07/16	10	52.10	1	52.00	52.00	9	16,561	0.05%
2018/07/13	15	52.08	0	0.00	52.20	15	16,748	0.09%
2018/07/12	0	0.00	4	51.75	52.10	-4	16,800	-0.02%
2018/07/10	4	51.38	0	0.00	51.80	4	16,672	0.02%
2018/07/09	10	51.40	0	0.00	51.70	10	16,654	0.06%
2018/07/06	1	50.80	0.3	51.00	51.00	0.7	16,592	0.00%
2018/07/04	12	51.68	4.1	51.61	51.90	7.9	16,616	0.05%
2018/07/03	0	0.00	2	52.90	52.10	-2	16,535	-0.01%
2018/07/02	0	0.00	1	53.30	53.20	-1	16,295	-0.01%
2018/06/29	0	0.00	5	53.80	53.80	-5	16,159	-0.03%
2018/06/26	5	53.20	0	0.00	53.00	5	15,760	0.03%
2018/06/25	3	55.77	15	55.80	55.60	-12	15,534	-0.08%
2018/06/21	5	56.00	0	0.00	55.90	5	15,020	0.03%
2018/06/20	10	55.10	30	55.53	55.50	-20	14,998	-0.13%
2018/06/19	5	55.00	0	0.00	55.00	5	14,863	0.03%
2018/06/15	30	54.50	0	0.00	55.30	30	14,466	0.21%
2018/06/14	0	0.00	1	54.60	54.50	-1	14,169	-0.01%
2018/06/11	0.3	55.20	0	0.00	55.40	0.3	13,851	0.00%
2018/06/08	10	55.00	0	0.00	55.00	10	13,857	0.07%
2018/06/05	0	0.00	40	54.35	54.30	-40	14,065	-0.28%
2018/06/01	40	53.25	0	0.00	53.50	40	14,024	0.29%
2018/05/31	2	53.55	0	0.00	53.60	2	13,998	0.01%
2018/05/29	0	0.00	1.4	53.90	54.10	-1.4	13,502	-0.01%
2018/05/28	4	54.00	0	0.00	54.10	4	13,620	0.03%
2018/05/23	0	0.00	0	54.00	54.00	0	13,761	0.00%
2018/05/22	0	0.00	0.1	54.50	54.70	-0.1	13,826	0.00%
2018/05/21	0.3	54.70	2	55.00	55.00	-1.7	14,054	-0.01%
2018/05/18	0.1	54.40	1	54.60	54.40	-0.9	14,155	-0.01%
2018/05/16	0	0.00	10	54.80	54.90	-10	14,261	-0.07%
2018/05/15	0	0.00	3	54.27	54.00	-3	14,402	-0.02%
2018/05/14	2	54.90	24	54.73	55.00	-22	14,737	-0.15%
2018/05/11	0	0.00	5	54.30	54.60	-5	14,736	-0.03%
2018/05/08	0	0.00	0.3	53.30	53.50	-0.3	14,373	0.00%
2018/04/30	1	53.80	0	0.00	53.50	1	14,691	0.01%
2018/04/27	11	53.49	2	53.35	53.50	9	14,774	0.06%
2018/04/26	1	52.00	1	52.80	52.80	0	14,749	0.00%
2018/04/23	0	0.00	1	52.60	52.50	-1	14,523	-0.01%
2018/04/17	1	51.70	0	0.00	51.60	1	14,773	0.01%
2018/04/16	1	52.80	0	0.00	52.50	1	15,033	0.01%
2018/04/13	21	53.28	3.6	52.80	52.80	17.4	15,106	0.12%
2018/04/11	0	0.00	4	53.40	53.30	-4	15,513	-0.03%
2018/04/10	0	0.00	1	53.60	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	20	52.70	53.00	-20	15,704	-0.13%
2018/04/03	0	0.00	5	52.10	52.00	-5	15,783	-0.03%
2018/03/29	5	52.10	0	0.00	51.80	5	16,036	0.03%
2018/03/23	20	52.50	0	0.00	52.20	20	16,204	0.12%
2018/03/21	0	0.00	10.1	53.60	53.40	-10.1	16,072	-0.06%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/16	0	0.00	1	53.30	53.40	-1	16,593	-0.01%
2018/03/13	1	54.10	0	0.00	53.90	1	16,660	0.01%
2018/03/12	1	53.80	16.7	53.92	54.50	-15.7	16,673	-0.09%
2018/03/09	3	52.43	0	0.00	52.00	3	16,714	0.02%
2018/03/08	2	52.80	2	52.80	52.40	0	17,459	0.00%
2018/03/07	1	52.60	0	0.00	52.50	1	17,930	0.01%
2018/03/06	13	52.75	0	0.00	52.80	13	18,836	0.07%
2018/03/05	5	53.20	0	0.00	52.60	5	19,210	0.03%
2018/03/02	22	53.27	52	53.29	53.30	-30	19,274	-0.16%
2018/03/01	4	53.95	6	54.20	53.90	-2	19,367	-0.01%
2018/02/27	5	54.56	5	54.70	54.50	0	19,397	0.00%
2018/02/26	6	54.50	2	54.80	54.30	4	19,415	0.02%
2018/02/23	7	54.33	5.3	54.54	54.70	1.7	19,762	0.01%
2018/02/22	10	54.00	0	0.00	54.20	10	20,668	0.05%
2018/02/21	0	0.00	3.7	54.12	54.00	-3.7	21,958	-0.02%
2018/02/12	27	53.56	1	53.40	53.00	26	22,058	0.12%
2018/02/09	8	52.54	23	52.48	52.80	-15	21,999	-0.07%
2018/02/08	21	53.15	0	0.00	53.30	21	21,798	0.10%
2018/02/06	14	51.01	12	50.78	50.80	2	21,788	0.01%
2018/02/01	0	0.00	8.2	54.92	54.80	-8.2	21,287	-0.04%
2018/01/31	0.1	54.40	22	54.03	54.60	-21.9	21,223	-0.10%
2018/01/29	0	0.00	3	55.10	55.20	-3	21,006	-0.01%
2018/01/26	3	54.70	0	0.00	54.70	3	20,866	0.01%
2018/01/25	6	55.40	15	55.30	55.60	-9	20,658	-0.04%
2018/01/24	0	0.00	2	55.10	55.70	-2	20,570	-0.01%
2018/01/23	0	0.00	2	56.40	56.00	-2	20,526	-0.01%
2018/01/22	11	55.21	2	55.80	55.60	9	20,628	0.04%
2018/01/19	11	55.70	3	55.90	56.00	8	20,908	0.04%
2018/01/18	5	56.02	0	0.00	55.90	5	20,836	0.02%
2018/01/17	3	56.00	4	55.93	56.30	-1	20,787	0.00%
2018/01/15	0	0.00	33	56.28	56.50	-33	20,518	-0.16%
2018/01/11	4	55.25	0	0.00	55.40	4	20,202	0.02%
2018/01/10	2	56.20	3	55.80	55.60	-1	20,285	0.00%
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/08	22	55.24	20	55.70	55.70	2	20,036	0.01%
2018/01/05	0	0.00	4	55.35	55.70	-4	19,793	-0.02%
2018/01/04	20	54.70	23.3	55.29	55.40	-3.3	19,585	-0.02%
2018/01/03	1	55.00	0	0.00	55.20	1	19,635	0.01%
2018/01/02	0.1	54.00	0	0.00	54.20	0.1	19,235	0.00%