國泰金 (2882)-國泰-新莊券商分點個股進出

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

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	20	56.26	104.8	56.50	56.60	-84.8	28,227	-0.30%	大賣/
2024/05/14	9.7	54.63	10	54.61	54.30	-0.3	27,245	0.00%
2024/05/13	28.2	55.58	45.9	55.37	55.10	-17.7	26,962	-0.07%
2024/05/10	45.6	54.18	262.6	54.68	55.50	-216.9	26,191	-0.83%	大賣/鉅額交易
2024/05/09	0.1	51.75	33	51.79	51.70	-32.9	24,534	-0.13%
2024/05/08	0.3	50.80	2.2	50.81	50.90	-1.9	24,131	-0.01%
2024/05/07	0.3	50.77	3.9	50.90	50.90	-3.5	24,147	-0.01%
2024/05/06	2.1	50.81	26.1	50.96	50.90	-24	24,031	-0.10%
2024/05/03	2.5	50.25	10.3	50.53	50.20	-7.8	23,755	-0.03%
2024/05/02	9.6	50.22	49.9	50.51	50.30	-40.2	23,703	-0.17%
2024/04/30	46.9	50.98	54.9	50.86	50.50	-8	23,517	-0.03%
2024/04/29	7.8	50.74	145.5	50.31	50.80	-137.8	23,098	-0.60%	大賣/鉅額交易
2024/04/26	14.5	48.96	13.5	49.07	48.90	1	22,340	0.00%
2024/04/25	4.6	48.55	4	48.61	48.55	0.6	22,428	0.00%
2024/04/24	11	49.21	5.3	49.34	49.25	5.7	22,385	0.03%
2024/04/23	8.5	48.78	18.5	48.68	48.75	-10	22,603	-0.04%
2024/04/22	1.1	48.08	32.5	48.43	48.40	-31.4	22,828	-0.14%
2024/04/19	25.9	47.38	24.3	47.34	47.45	1.7	22,753	0.01%
2024/04/18	4.7	47.99	6.1	48.43	48.45	-1.3	22,431	-0.01%
2024/04/17	13.9	47.78	12.5	47.80	47.90	1.4	22,340	0.01%
2024/04/16	11.5	47.94	56.3	48.48	47.85	-44.8	22,176	-0.20%
2024/04/15	13.2	48.46	13.5	49.03	48.95	-0.3	21,808	0.00%
2024/04/12	32.6	49.20	1	49.25	49.05	31.6	21,657	0.15%
2024/04/11	23.4	49.54	71	49.76	49.70	-47.6	21,353	-0.22%
2024/04/10	8.4	48.90	2.3	49.22	48.75	6	20,845	0.03%
2024/04/09	4.9	49.07	74.9	49.27	49.45	-69.9	20,642	-0.34%
2024/04/08	0.2	48.18	11.3	48.26	48.35	-11.1	20,144	-0.05%
2024/04/03	18.1	48.12	1.5	48.32	48.05	16.6	20,142	0.08%
2024/04/02	10.8	48.86	5	48.92	48.95	5.8	20,059	0.03%
2024/04/01	21.3	48.98	32.6	49.00	48.95	-11.3	20,092	-0.06%
2024/03/29	0.3	48.50	101.5	48.26	48.65	-101.2	19,929	-0.51%	大賣/鉅額交易
2024/03/28	5.2	48.14	4	48.16	48.25	1.2	19,806	0.01%
2024/03/27	1.7	48.11	3.8	48.15	48.20	-2.1	19,792	-0.01%
2024/03/26	2.2	48.01	9.3	48.15	48.35	-7.1	19,800	-0.04%
2024/03/25	14.5	48.11	12.1	48.00	48.10	2.4	19,822	0.01%
2024/03/22	5.8	48.76	14	48.80	48.55	-8.2	19,755	-0.04%
2024/03/21	14.3	48.24	64.5	48.42	48.55	-50.3	19,329	-0.26%
2024/03/20	15.4	47.61	43.6	47.68	47.50	-28.2	19,083	-0.15%
2024/03/19	4.5	47.56	17.1	47.83	47.75	-12.6	19,384	-0.07%
2024/03/18	3	47.65	8	47.79	47.55	-5	19,301	-0.03%
2024/03/15	37.5	47.84	27.3	47.75	47.65	10.2	19,158	0.05%
2024/03/14	49.1	47.87	81.8	48.06	48.30	-32.6	18,269	-0.18%
2024/03/13	14.3	46.73	47.5	46.69	46.80	-33.1	17,370	-0.19%
2024/03/12	18.2	46.20	47.8	46.25	46.50	-29.6	17,141	-0.17%
2024/03/11	46.1	46.14	69.6	46.21	46.05	-23.5	16,726	-0.14%
2024/03/08	14	45.12	63.4	45.14	45.30	-49.4	16,215	-0.30%
2024/03/07	6	44.75	16.8	44.73	44.85	-10.8	15,741	-0.07%
2024/03/06	30.1	44.70	0	44.80	44.55	30	15,652	0.19%
2024/03/05	6.1	44.73	12.3	44.77	44.65	-6.2	15,917	-0.04%
2024/03/04	8.3	44.70	3.1	44.69	44.65	5.3	15,905	0.03%
2024/03/01	13.2	44.72	3.5	44.80	44.65	9.7	15,930	0.06%
2024/02/29	36.3	44.76	19	44.85	45.05	17.3	15,994	0.11%
2024/02/27	6.5	44.39	30	44.38	44.30	-23.5	15,657	-0.15%
2024/02/26	14.9	44.38	2	44.45	44.30	12.9	15,576	0.08%
2024/02/23	10.2	44.65	1.8	44.77	44.45	8.4	15,466	0.05%
2024/02/22	11	44.74	9.3	44.82	44.90	1.7	15,679	0.01%
2024/02/21	6.3	44.84	2.2	44.95	44.75	4.1	15,691	0.03%
2024/02/20	7.1	44.97	17.8	44.97	45.10	-10.7	15,713	-0.07%
2024/02/19	7.7	44.88	45.3	44.95	45.00	-37.6	15,792	-0.24%
2024/02/16	3.6	44.36	16.1	44.34	44.55	-12.5	15,816	-0.08%
2024/02/15	9.3	44.11	3	44.17	44.05	6.2	15,933	0.04%
2024/02/05	14.4	43.85	12	43.92	43.90	2.4	15,847	0.02%
2024/02/02	3.5	44.15	0.4	44.25	44.10	3.1	15,646	0.02%
2024/02/01	0.1	44.36	8.8	44.34	44.45	-8.7	15,568	-0.06%
2024/01/31	3.2	43.95	7	43.96	44.15	-3.9	15,471	-0.02%
2024/01/30	29.4	44.05	0	0.00	43.90	29.4	15,388	0.19%
2024/01/29	3	44.40	2	44.35	44.40	1	15,324	0.01%
2024/01/26	0.1	44.42	6.3	44.42	44.50	-6.3	15,340	-0.04%
2024/01/25	1.1	44.30	3	44.27	44.35	-1.9	15,366	-0.01%
2024/01/24	3.5	44.14	8	44.21	44.20	-4.5	15,325	-0.03%
2024/01/23	1.5	44.07	8	44.10	44.20	-6.5	15,272	-0.04%
2024/01/22	7	43.87	2.1	43.91	43.85	4.9	15,315	0.03%
2024/01/19	27.3	43.23	6	43.55	43.80	21.3	15,261	0.14%
2024/01/18	38	43.34	9	43.30	43.30	29	15,132	0.19%
2024/01/17	66.2	43.52	0	43.70	43.30	66.2	14,958	0.44%
2024/01/16	67.9	43.89	6.5	43.83	44.00	61.5	14,499	0.42%
2024/01/15	21.7	44.53	0.1	44.90	44.45	21.6	14,262	0.15%
2024/01/12	16.2	44.55	15.4	44.56	44.50	0.8	14,417	0.01%
2024/01/11	29.9	44.55	0	44.90	44.60	29.8	14,442	0.21%
2024/01/10	19.3	44.76	1.6	44.84	44.70	17.7	14,537	0.12%
2024/01/09	22.2	44.91	2	45.25	44.75	20.2	14,551	0.14%
2024/01/08	3.3	45.20	14.4	45.39	45.10	-11.1	14,471	-0.08%
2024/01/05	13.1	44.83	3	44.90	44.85	10.1	14,492	0.07%
2024/01/04	27	44.81	0.2	44.90	44.70	26.8	14,633	0.18%
2024/01/03	23.4	44.89	0	0.00	44.95	23.4	14,958	0.16%
2024/01/02	5.6	45.43	4.2	45.40	45.50	1.4	14,818	0.01%
2023/12/29	23.2	45.63	4.5	45.69	45.75	18.7	14,897	0.13%
2023/12/28	3.2	45.47	20.7	45.49	45.80	-17.5	15,058	-0.12%
2023/12/27	22.7	45.36	8.3	45.37	45.45	14.3	15,076	0.09%
2023/12/26	4.9	45.09	9	45.19	45.20	-4.1	15,031	-0.03%
2023/12/25	2.8	44.89	4.3	45.05	44.85	-1.5	15,071	-0.01%
2023/12/22	24.1	44.68	1.4	44.73	44.65	22.6	15,129	0.15%
2023/12/21	14.3	44.66	0.3	44.80	44.70	14	15,143	0.09%
2023/12/20	26.2	44.91	5	44.92	44.85	21.2	15,167	0.14%
2023/12/19	25.5	44.96	2.1	45.10	44.90	23.4	15,132	0.15%
2023/12/18	10.3	45.56	4	45.39	45.50	6.3	15,242	0.04%
2023/12/15	7	46.00	5.6	45.79	45.85	1.4	15,385	0.01%
2023/12/14	14.3	45.63	88.1	45.71	45.90	-73.9	15,090	-0.49%
2023/12/13	36.2	44.64	2.1	44.79	44.70	34.1	14,626	0.23%
2023/12/12	32	44.70	8.2	44.73	44.75	23.8	14,668	0.16%
2023/12/11	11	44.81	0.5	44.91	44.85	10.5	14,610	0.07%
2023/12/08	27	44.86	2.1	45.02	44.85	24.9	14,513	0.17%
2023/12/07	25.6	44.96	0	45.40	45.00	25.6	14,380	0.18%
2023/12/06	11.8	45.60	0	0.00	45.45	11.8	14,160	0.08%
2023/12/05	6.5	45.52	4	45.48	45.55	2.5	14,051	0.02%
2023/12/04	0.1	46.10	43.9	46.27	46.25	-43.8	13,799	-0.32%
2023/12/01	0	46.17	0.1	46.20	46.05	-0.1	13,838	0.00%
2023/11/30	0.1	45.95	3	46.37	46.50	-2.9	13,738	-0.02%
2023/11/29	13.1	45.81	2.2	45.87	45.75	10.9	13,300	0.08%
2023/11/28	6	45.73	3.5	45.86	46.00	2.5	13,420	0.02%
2023/11/27	37.8	45.96	43.3	46.11	45.75	-5.4	13,497	-0.04%
2023/11/24	2.3	46.28	3	46.38	46.30	-0.8	13,412	-0.01%
2023/11/22	1.1	46.09	21.1	46.19	46.30	-19.9	13,527	-0.15%
2023/11/21	16.8	46.20	46	46.15	46.15	-29.2	13,506	-0.22%
2023/11/20	9.1	45.63	17	45.57	45.70	-7.9	13,372	-0.06%
2023/11/17	2.2	45.70	10.3	45.80	45.80	-8.1	13,436	-0.06%
2023/11/16	10	45.54	5.4	45.71	45.65	4.6	13,339	0.03%
2023/11/15	8.9	45.55	11.2	45.79	45.75	-2.3	13,178	-0.02%
2023/11/14	11.1	45.64	25.2	45.57	45.45	-14.1	12,979	-0.11%
2023/11/13	3.5	45.32	30.8	45.50	45.25	-27.3	12,936	-0.21%
2023/11/10	16	44.93	3	44.98	44.95	13	12,999	0.10%
2023/11/09	8.2	45.13	1	45.10	45.15	7.1	13,107	0.05%
2023/11/08	0.3	45.19	1	45.20	45.05	-0.8	13,393	-0.01%
2023/11/07	1.1	45.05	0	0.00	45.20	1.1	13,574	0.01%
2023/11/06	3.4	45.45	17	45.52	45.35	-13.6	13,650	-0.10%
2023/11/03	1.1	45.04	25.6	45.24	45.35	-24.5	13,730	-0.18%
2023/11/02	12.3	44.80	29	44.89	44.85	-16.7	13,962	-0.12%
2023/11/01	2.2	44.15	5.3	44.13	44.30	-3.1	13,947	-0.02%
2023/10/31	3	43.90	3	44.03	43.90	0	14,171	0.00%
2023/10/30	22.2	43.86	11.1	44.06	43.95	11.1	14,634	0.08%
2023/10/27	0	0.00	11.3	44.18	44.20	-11.3	15,080	-0.07%
2023/10/26	12.4	43.86	0.1	44.15	43.85	12.3	15,462	0.08%
2023/10/25	2.6	44.18	2.3	44.24	44.15	0.3	15,491	0.00%
2023/10/24	11.2	44.14	2	44.05	44.15	9.2	15,975	0.06%
2023/10/23	11.1	44.24	2.3	44.11	44.10	8.8	16,353	0.05%
2023/10/20	24.7	44.37	4	44.40	44.70	20.7	16,283	0.13%
2023/10/19	3.1	45.03	2	45.00	45.10	1.1	16,017	0.01%
2023/10/18	1.7	45.29	5.8	45.50	45.60	-4.1	15,992	-0.03%
2023/10/17	6.1	45.29	4.1	45.30	45.25	2	15,862	0.01%
2023/10/16	1.3	45.15	2.2	45.33	45.50	-0.9	16,036	-0.01%
2023/10/13	13.6	45.54	22.5	45.53	45.30	-8.9	16,348	-0.05%
2023/10/12	11.3	45.86	27.8	45.97	46.15	-16.5	16,565	-0.10%
2023/10/11	12.2	45.70	22.7	45.65	45.95	-10.5	16,466	-0.06%
2023/10/06	1.1	44.54	32.2	44.51	44.55	-31.1	16,194	-0.19%
2023/10/05	5.2	43.83	2.7	44.07	44.05	2.5	16,381	0.02%
2023/10/04	30.8	43.65	1	43.50	43.55	29.8	16,486	0.18%
2023/10/03	20	44.05	6	44.10	44.00	14	16,314	0.09%
2023/10/02	21	44.58	3	44.50	44.50	18	16,316	0.11%
2023/09/28	2.4	44.72	1	44.80	44.55	1.4	16,601	0.01%
2023/09/27	3.1	44.40	5.2	44.41	44.60	-2.2	16,568	-0.01%
2023/09/26	11.2	44.44	7	44.70	44.45	4.2	16,547	0.03%
2023/09/25	0.6	44.90	1	44.70	44.85	-0.4	16,456	0.00%
2023/09/22	13.2	44.77	0.5	44.90	44.70	12.7	16,512	0.08%
2023/09/21	23.9	44.90	2	44.75	44.90	21.9	16,526	0.13%
2023/09/20	5.4	45.82	0	46.20	45.70	5.4	16,348	0.03%
2023/09/19	5	46.34	7	46.41	46.35	-2	16,310	-0.01%
2023/09/18	3.1	46.39	6.9	46.37	46.40	-3.8	16,393	-0.02%
2023/09/15	4.5	46.71	4.1	46.71	46.65	0.5	16,421	0.00%
2023/09/14	0.1	46.75	11.2	46.84	46.90	-11.1	16,289	-0.07%
2023/09/13	2.1	46.55	5.2	46.65	46.75	-3	16,345	-0.02%
2023/09/12	2	46.18	51.2	46.53	46.65	-49.2	16,622	-0.30%
2023/09/11	1.2	46.28	4.1	46.44	46.55	-2.9	16,620	-0.02%
2023/09/08	0.1	45.87	4	46.14	46.30	-3.9	16,744	-0.02%
2023/09/07	7.1	45.65	2.6	45.71	45.70	4.5	17,001	0.03%
2023/09/06	6.1	45.88	4.2	46.19	45.80	1.9	17,246	0.01%
2023/09/05	0.4	46.40	5	46.59	46.45	-4.6	17,354	-0.03%
2023/09/04	8.1	46.44	3.2	46.64	46.65	4.9	17,791	0.03%
2023/09/01	2.5	46.42	15.3	46.53	46.60	-12.8	18,058	-0.07%
2023/08/31	1.3	45.75	3.1	45.85	45.60	-1.8	17,967	-0.01%
2023/08/30	1.3	46.02	4.3	46.07	46.10	-3	18,138	-0.02%
2023/08/29	16.1	45.62	16.6	45.79	46.05	-0.4	18,240	0.00%
2023/08/28	0.5	45.05	4	45.22	45.40	-3.5	18,361	-0.02%
2023/08/25	4.5	44.53	0.1	44.65	44.50	4.4	19,481	0.02%
2023/08/24	11.8	44.47	3	44.47	44.65	8.8	19,716	0.04%
2023/08/23	13.4	44.71	2.2	44.84	44.70	11.1	20,015	0.06%
2023/08/22	15	44.89	0.2	45.00	45.00	14.8	20,119	0.07%
2023/08/21	0.7	45.33	1.1	45.43	45.40	-0.4	20,286	0.00%
2023/08/18	3.5	45.28	0	45.40	45.20	3.5	20,446	0.02%
2023/08/17	7.8	44.75	6	45.18	45.30	1.8	20,594	0.01%
2023/08/16	1.2	45.01	3.7	44.89	45.10	-2.5	20,645	-0.01%
2023/08/15	1.1	45.31	0	45.40	45.40	1.1	21,046	0.01%
2023/08/14	21.1	45.32	2.4	45.31	45.40	18.8	21,344	0.09%
2023/08/11	26.3	46.65	27.1	46.43	46.45	-0.8	21,395	0.00%
2023/08/10	3.4	46.46	16.1	46.57	46.60	-12.6	21,437	-0.06%
2023/08/09	3.5	46.62	7	46.46	46.45	-3.5	21,514	-0.02%
2023/08/08	3.6	47.08	26.3	46.88	47.05	-22.7	21,727	-0.10%
2023/08/07	0.1	46.48	4.2	46.53	46.45	-4.1	21,777	-0.02%
2023/08/04	6.2	46.30	6.3	46.48	46.30	-0.1	21,795	0.00%
2023/08/02	31.5	46.24	6.2	46.28	46.20	25.2	21,721	0.12%
2023/08/01	14.1	46.91	53.9	46.78	47.25	-39.8	21,359	-0.19%
2023/07/31	4.8	45.96	21.5	45.94	45.75	-16.7	20,808	-0.08%
2023/07/28	13.2	45.68	13.1	45.67	45.75	0.1	20,486	0.00%
2023/07/27	15.7	45.93	64.9	45.94	46.00	-49.2	20,452	-0.24%
2023/07/26	14.1	45.14	112.9	45.31	45.35	-98.9	20,136	-0.49%	大賣/
2023/07/25	0.3	44.36	6.2	44.50	44.55	-6	19,903	-0.03%
2023/07/24	10.4	44.20	16	44.11	44.20	-5.7	19,925	-0.03%
2023/07/21	6.1	44.42	52	44.41	44.40	-45.9	20,007	-0.23%
2023/07/20	1.7	44.77	3.1	44.83	44.75	-1.4	20,025	-0.01%
2023/07/19	20.3	44.75	4	44.81	44.50	16.3	19,914	0.08%
2023/07/18	2.6	44.94	32.7	45.11	45.05	-30.1	19,807	-0.15%
2023/07/17	4.6	44.90	91.7	44.77	45.00	-87.1	19,538	-0.45%
2023/07/14	3.1	43.95	7.1	43.93	44.10	-4	19,244	-0.02%
2023/07/13	18.5	43.78	11.7	44.07	43.60	6.7	19,219	0.04%
2023/07/12	5.7	43.69	52.3	43.85	44.00	-46.6	19,104	-0.24%
2023/07/11	5	43.60	27.4	43.64	43.60	-22.3	19,068	-0.12%
2023/07/10	14.2	42.35	4.2	42.81	42.65	10	19,014	0.05%
2023/07/07	23.1	42.15	0.1	42.30	42.25	23	18,995	0.12%
2023/07/06	52.6	42.69	7.2	42.83	42.50	45.3	18,948	0.24%
2023/07/05	1.2	43.36	5.7	43.29	43.20	-4.5	18,679	-0.02%
2023/07/04	14.4	43.12	4	43.18	43.05	10.4	18,804	0.06%
2023/07/03	12.1	43.26	4.7	43.31	43.30	7.4	18,884	0.04%
2023/06/30	39	43.22	2	43.45	43.15	37	19,065	0.19%
2023/06/29	12.4	43.51	0	0.00	43.40	12.4	19,023	0.07%
2023/06/28	51.8	43.53	3.3	43.56	43.65	48.5	18,959	0.26%
2023/06/27	10.3	43.99	8.8	44.11	44.15	1.5	18,865	0.01%
2023/06/26	27.1	44.08	1	44.20	44.05	26.1	18,810	0.14%
2023/06/21	9.6	44.20	12.4	44.34	44.40	-2.8	18,796	-0.01%
2023/06/20	2.2	44.25	3.7	44.20	44.35	-1.5	18,939	-0.01%
2023/06/19	31.4	43.79	5	43.90	43.90	26.4	19,245	0.14%
2023/06/16	62.7	44.06	6.1	44.15	43.90	56.7	19,296	0.29%
2023/06/15	25.5	44.38	11.5	44.44	44.35	14	19,510	0.07%
2023/06/14	0.2	44.70	8.1	44.52	44.60	-7.9	19,815	-0.04%
2023/06/13	22.6	44.05	19	44.10	44.10	3.6	20,165	0.02%
2023/06/12	33.6	44.20	7	44.25	44.05	26.6	20,040	0.13%
2023/06/09	44	44.51	5.5	44.48	44.60	38.5	20,220	0.19%
2023/06/08	56.9	44.76	9	44.86	44.60	47.9	20,265	0.24%
2023/06/07	11.9	45.11	12.4	45.16	45.40	-0.5	20,307	0.00%
2023/06/06	13.1	45.24	21.5	45.21	45.25	-8.4	20,210	-0.04%
2023/06/05	3.4	45.36	56.8	45.36	45.25	-53.4	20,213	-0.26%
2023/06/02	3.6	44.21	2.1	44.10	44.45	1.4	19,891	0.01%
2023/06/01	20.7	43.97	0	0.00	44.00	20.7	19,911	0.10%
2023/05/31	12.3	44.44	7.8	44.69	44.30	4.5	19,733	0.02%
2023/05/30	35.1	44.70	4	44.74	44.50	31.1	18,585	0.17%
2023/05/29	7.2	45.16	56	45.25	44.75	-48.8	18,760	-0.26%
2023/05/26	39.3	44.05	34.6	43.86	43.90	4.7	18,509	0.03%
2023/05/25	33.9	44.14	0.4	44.36	44.05	33.5	18,466	0.18%
2023/05/24	7.3	44.50	14.1	44.68	44.80	-6.8	18,428	-0.04%
2023/05/23	5.6	44.84	14.2	45.16	44.80	-8.6	18,451	-0.05%
2023/05/22	14.4	45.22	28.4	45.23	45.15	-14	18,615	-0.08%
2023/05/19	9.5	45.02	125.2	44.94	45.15	-115.7	18,867	-0.61%	大賣/鉅額交易
2023/05/18	4.3	44.16	48.5	44.29	44.40	-44.2	18,393	-0.24%
2023/05/17	0.3	43.74	27.3	43.82	43.95	-27	18,294	-0.15%
2023/05/16	5.5	43.49	33.5	43.64	43.60	-28	18,227	-0.15%
2023/05/15	0.5	43.15	21.3	43.19	43.35	-20.8	18,107	-0.11%
2023/05/12	24.9	42.78	2	43.10	42.65	22.9	18,034	0.13%
2023/05/11	3.1	43.44	52	43.66	43.70	-48.9	17,729	-0.28%
2023/05/10	58.9	43.07	3	42.98	43.05	55.9	17,471	0.32%
2023/05/09	1.3	43.28	28.1	43.17	43.50	-26.8	17,476	-0.15%
2023/05/08	1.2	42.73	18.7	42.93	43.05	-17.5	17,565	-0.10%
2023/05/05	0.1	42.45	12.7	42.56	42.65	-12.6	17,742	-0.07%
2023/05/04	2.1	42.30	8.1	42.28	42.50	-6	18,392	-0.03%
2023/05/03	6.1	42.17	0.5	42.38	42.40	5.6	18,694	0.03%
2023/05/02	16.8	42.19	12.8	42.24	42.50	4	19,081	0.02%
2023/04/28	7.6	42.19	20.3	42.28	42.45	-12.7	19,559	-0.06%
2023/04/27	1.8	42.29	5.8	42.15	42.25	-4	19,728	-0.02%
2023/04/26	13.2	42.17	5.1	42.32	42.35	8.1	19,928	0.04%
2023/04/25	0	42.64	3.5	42.67	42.60	-3.4	20,081	-0.02%
2023/04/24	2.1	42.50	16	42.56	42.65	-14	20,163	-0.07%
2023/04/21	2.6	42.67	1	42.60	42.70	1.6	20,326	0.01%
2023/04/20	0.1	42.80	9.2	42.82	42.95	-9.1	20,474	-0.04%
2023/04/19	5.5	42.89	12.6	43.08	42.75	-7.1	21,138	-0.03%
2023/04/18	2.9	42.99	13.1	43.15	43.10	-10.2	21,287	-0.05%
2023/04/17	7.7	43.03	13.5	43.04	43.20	-5.8	21,528	-0.03%
2023/04/14	1	43.04	41.7	42.96	43.15	-40.7	21,676	-0.19%
2023/04/13	8.1	42.65	9.1	42.65	42.60	-1	21,991	0.00%
2023/04/12	4.6	42.84	17.1	42.91	42.95	-12.5	23,366	-0.05%
2023/04/11	4.4	42.49	14	42.56	42.65	-9.6	23,436	-0.04%
2023/04/10	2.6	42.50	19.4	42.49	42.55	-16.8	23,472	-0.07%
2023/04/07	10.2	42.22	19.8	42.24	42.25	-9.6	23,431	-0.04%
2023/04/06	1.1	41.71	23.2	41.95	42.00	-22.1	23,302	-0.09%
2023/03/31	4.2	41.64	32.9	41.68	41.80	-28.7	23,594	-0.12%
2023/03/30	17.5	41.58	0.1	41.80	41.60	17.4	23,594	0.07%
2023/03/29	11.6	41.61	13.8	41.74	41.85	-2.2	23,677	-0.01%
2023/03/28	5.6	41.57	5.7	41.63	41.55	-0.1	23,992	0.00%
2023/03/27	14.4	41.19	4.4	41.20	41.35	10.1	24,166	0.04%
2023/03/24	12.3	41.39	4.3	41.38	41.30	8	24,527	0.03%
2023/03/23	32	41.39	20.5	41.40	41.55	11.6	24,585	0.05%
2023/03/22	16.5	41.25	19.6	41.22	41.35	-3.1	24,551	-0.01%
2023/03/21	23.7	40.74	20.2	40.90	40.75	3.5	24,426	0.01%
2023/03/20	93.5	40.21	3	40.27	40.20	90.5	24,598	0.37%
2023/03/17	18.2	40.99	12.3	41.08	41.00	6	24,387	0.02%
2023/03/16	72.5	40.64	32.1	40.69	40.50	40.4	24,373	0.17%
2023/03/15	13.9	41.76	6.6	41.88	41.50	7.3	24,276	0.03%
2023/03/14	37.1	41.63	37	41.65	41.55	0.1	24,661	0.00%
2023/03/13	20.4	42.19	26.2	42.17	42.30	-5.8	24,935	-0.02%
2023/03/10	35.5	42.80	3.1	42.74	42.70	32.4	25,078	0.13%
2023/03/09	2.1	43.62	16.1	43.63	43.65	-14	25,129	-0.06%
2023/03/08	16.1	43.43	2	43.50	43.75	14	25,940	0.05%
2023/03/07	0.5	43.67	16	43.72	43.75	-15.5	26,525	-0.06%
2023/03/06	23.8	43.54	45.2	43.49	43.60	-21.4	26,702	-0.08%
2023/03/03	16.1	42.94	14.1	42.98	42.90	2.1	26,792	0.01%
2023/03/02	7.5	43.01	1.9	42.73	43.00	5.5	26,977	0.02%
2023/03/01	29.4	42.81	14.2	42.87	42.75	15.2	27,137	0.06%
2023/02/24	4	43.31	6	43.45	43.45	-2	26,962	-0.01%
2023/02/23	19.1	43.29	10.2	43.35	43.30	8.9	26,909	0.03%
2023/02/22	17.8	43.27	17.2	43.38	43.35	0.7	26,842	0.00%
2023/02/21	84.3	43.83	31.2	43.76	43.85	53	26,799	0.20%
2023/02/20	6.3	44.35	61.2	44.35	44.45	-54.9	26,879	-0.20%
2023/02/17	6	43.85	39.9	43.86	44.00	-33.9	26,840	-0.13%
2023/02/16	7.1	42.90	8.7	43.09	43.05	-1.6	26,950	-0.01%
2023/02/15	13.4	43.06	8.5	43.26	42.95	4.9	27,722	0.02%
2023/02/14	7.3	43.24	36.5	43.34	43.60	-29.3	27,665	-0.11%
2023/02/13	4.4	42.49	6.1	42.84	42.90	-1.7	27,674	-0.01%
2023/02/10	10.5	42.62	3.1	42.55	42.65	7.4	27,777	0.03%
2023/02/09	4.2	42.62	10	42.64	42.60	-5.8	27,815	-0.02%
2023/02/08	3	42.78	19	42.90	42.85	-16	27,871	-0.06%
2023/02/07	8.1	42.89	18.2	42.93	42.80	-10.1	27,990	-0.04%
2023/02/06	45.6	42.73	6.5	42.69	42.65	39.1	28,020	0.14%
2023/02/03	14.9	43.41	12	43.55	43.30	2.9	27,859	0.01%
2023/02/02	15.5	43.79	81.4	43.94	44.05	-65.8	27,739	-0.24%
2023/02/01	2.7	42.76	80.4	42.90	43.00	-77.6	27,346	-0.28%
2023/01/31	4.3	42.60	31	42.67	42.55	-26.7	27,273	-0.10%
2023/01/30	30.2	42.57	40	42.69	42.70	-9.8	27,171	-0.04%
2023/01/17	184.1	41.65	241.2	41.99	42.00	-57.1	26,752	-0.21%	大買/大賣/
2023/01/16	2.6	41.89	39	41.95	41.75	-36.4	26,590	-0.14%
2023/01/13	3.6	41.89	236.5	41.92	41.80	-232.9	27,003	-0.86%	大賣/鉅額交易
2023/01/12	5.1	41.71	32.9	41.76	41.70	-27.8	27,100	-0.10%
2023/01/11	5.5	41.55	11.7	41.59	41.40	-6.3	27,226	-0.02%
2023/01/10	49.2	41.59	60.3	41.67	41.70	-11.2	27,398	-0.04%
2023/01/09	17.2	41.91	124.2	41.73	42.00	-107.1	27,590	-0.39%	大賣/鉅額交易
2023/01/06	0.2	40.51	59.7	40.45	40.75	-59.5	27,378	-0.22%
2023/01/05	13.4	40.22	41.3	40.21	40.25	-27.8	28,347	-0.10%
2023/01/04	21.6	40.00	33.7	40.03	39.95	-12	28,290	-0.04%
2023/01/03	54.4	39.91	68.6	39.96	39.95	-14.2	28,532	-0.05%
2022/12/30	68.8	39.95	398.8	40.00	40.00	-330	28,201	-1.17%	大賣/鉅額交易
2022/12/29	16.4	40.13	14.1	40.25	40.10	2.3	26,812	0.01%
2022/12/28	7.8	40.89	8.5	40.88	40.65	-0.6	27,146	0.00%
2022/12/27	2.2	41.19	1.7	41.17	41.15	0.5	27,356	0.00%
2022/12/26	20.2	41.04	25.1	40.96	41.00	-4.9	27,657	-0.02%
2022/12/23	13.1	41.00	30.4	41.17	41.15	-17.2	28,154	-0.06%
2022/12/22	4.4	40.12	3.5	40.22	40.40	1	28,137	0.00%
2022/12/21	22.3	39.96	16.4	40.06	40.00	5.9	28,540	0.02%
2022/12/20	35	40.02	17	40.09	40.15	18	28,645	0.06%
2022/12/19	12.9	40.19	8	40.34	40.15	4.9	28,562	0.02%
2022/12/16	24.7	40.17	15.1	40.27	40.20	9.6	28,483	0.03%
2022/12/15	30.9	40.55	6	40.58	40.60	24.9	28,536	0.09%
2022/12/14	24.3	40.97	11.2	40.96	40.90	13.1	28,476	0.05%
2022/12/13	8.8	41.00	5	41.11	40.95	3.8	28,389	0.01%
2022/12/12	21.3	40.39	11	40.80	41.00	10.3	28,282	0.04%
2022/12/09	11.6	41.01	13	41.10	41.10	-1.4	28,268	-0.01%
2022/12/08	33.1	40.90	0	0.00	40.75	33.1	28,141	0.12%
2022/12/07	22.3	41.46	1.8	41.88	41.40	20.5	28,225	0.07%
2022/12/06	54.8	41.86	12.1	41.83	41.40	42.7	28,216	0.15%
2022/12/05	237.8	42.85	10.4	42.89	42.85	227.4	27,965	0.81%	大買/鉅額交易
2022/12/02	31.7	43.92	5.1	43.94	44.00	26.6	27,585	0.10%
2022/12/01	26.5	44.08	13.4	44.23	44.15	13.2	27,673	0.05%
2022/11/30	47.6	43.56	12.1	43.72	43.55	35.6	27,240	0.13%
2022/11/29	14	42.52	23.6	42.91	43.45	-9.6	26,436	-0.04%
2022/11/28	11.2	42.02	6	42.21	42.00	5.2	26,038	0.02%
2022/11/25	9.7	42.75	16	42.81	42.55	-6.3	26,098	-0.02%
2022/11/24	9.3	42.57	54.1	42.71	42.55	-44.7	26,129	-0.17%
2022/11/23	22	42.65	16.8	42.53	42.75	5.2	26,779	0.02%
2022/11/22	3.7	41.95	8	42.01	42.20	-4.3	26,833	-0.02%
2022/11/21	3	41.98	11	42.05	42.10	-8	26,610	-0.03%
2022/11/18	0	0.00	8.8	41.87	41.90	-8.8	26,485	-0.03%
2022/11/17	23.3	41.31	20.5	41.26	41.55	2.8	26,412	0.01%
2022/11/16	6.6	41.83	0.9	42.00	41.70	5.7	26,379	0.02%
2022/11/15	7	42.00	25.8	42.24	42.40	-18.7	26,222	-0.07%
2022/11/14	7.1	41.85	9.3	41.96	41.75	-2.2	25,892	-0.01%
2022/11/11	2.1	41.57	77	41.61	41.90	-74.8	25,414	-0.29%
2022/11/10	6	39.73	9	39.59	39.65	-3	24,727	-0.01%
2022/11/09	4.9	39.94	20.7	39.98	40.15	-15.8	24,595	-0.06%
2022/11/08	19.4	39.65	10.4	39.64	39.70	9.1	24,398	0.04%
2022/11/07	2.1	39.34	17.1	39.21	39.55	-15	24,294	-0.06%
2022/11/04	14.2	38.56	8.2	38.80	38.95	6	24,403	0.02%
2022/11/03	6.1	38.50	8.9	38.55	38.85	-2.7	24,406	-0.01%
2022/11/02	5	38.33	13.9	38.27	38.50	-8.8	24,309	-0.04%
2022/11/01	19	37.98	72.1	38.03	38.10	-53.1	24,291	-0.22%
2022/10/31	24.8	38.00	6	38.16	37.80	18.8	24,394	0.08%
2022/10/28	30.1	38.07	4.3	38.27	38.25	25.8	24,292	0.11%
2022/10/27	28.5	38.76	17.5	38.77	38.50	11	24,119	0.05%
2022/10/26	10.7	38.61	19.4	38.50	38.50	-8.7	24,305	-0.04%
2022/10/25	8.5	37.22	4.5	37.49	37.50	4	24,108	0.02%
2022/10/24	5.4	37.09	110.5	37.00	37.00	-105.1	24,068	-0.44%	大賣/鉅額交易
2022/10/21	185.2	36.65	40.3	36.73	36.55	144.9	24,012	0.60%	大買/鉅額交易
2022/10/20	16.6	37.58	11.1	37.67	37.85	5.5	23,418	0.02%
2022/10/19	6.1	38.18	9.1	38.39	38.30	-3	23,093	-0.01%
2022/10/18	31.4	37.76	12.3	38.10	38.15	19.1	22,896	0.08%
2022/10/17	31.6	37.24	13.5	37.63	37.65	18.1	22,912	0.08%
2022/10/14	24.8	37.84	24.3	38.12	37.65	0.5	22,757	0.00%
2022/10/13	129.9	38.02	8.8	37.71	37.45	121.1	22,489	0.54%	大買/鉅額交易
2022/10/12	6.8	39.59	3.4	39.81	39.55	3.4	21,438	0.02%
2022/10/11	21	39.62	5.4	39.69	39.60	15.6	21,428	0.07%
2022/10/07	4.7	40.66	6	40.69	40.50	-1.3	21,263	-0.01%
2022/10/06	8	40.67	8	40.82	40.80	0	21,251	0.00%
2022/10/05	19.6	40.59	44	40.95	40.75	-24.4	21,353	-0.11%
2022/10/04	14.1	39.12	95	39.46	39.55	-80.9	21,088	-0.38%
2022/10/03	50.4	39.08	11	39.24	39.00	39.4	20,804	0.19%
2022/09/30	69.1	39.53	20	39.59	39.95	49.1	20,796	0.24%
2022/09/29	19	39.94	16.4	39.93	40.15	2.5	20,805	0.01%
2022/09/28	64.4	40.03	7.3	40.19	39.80	57.1	20,810	0.27%
2022/09/27	13.2	41.06	4.6	41.28	40.95	8.6	20,639	0.04%
2022/09/26	20.9	41.35	22.2	41.45	41.50	-1.3	21,366	-0.01%
2022/09/23	2.5	42.11	7	42.09	42.10	-4.5	21,834	-0.02%
2022/09/22	41.2	41.59	10.6	41.62	41.65	30.6	22,219	0.14%
2022/09/21	15.1	42.71	0	0.00	42.55	15.1	22,120	0.07%
2022/09/20	1.3	43.07	24.2	43.13	43.05	-22.9	22,130	-0.10%
2022/09/19	15.5	42.80	8.8	42.89	42.75	6.7	22,164	0.03%
2022/09/16	41.5	42.75	5.2	42.80	42.80	36.3	22,159	0.16%
2022/09/15	9	42.88	17	43.23	43.10	-8	22,064	-0.04%
2022/09/14	34.1	42.75	14	42.90	42.85	20.1	22,111	0.09%
2022/09/13	21.2	43.88	2.7	44.03	43.65	18.5	22,175	0.08%
2022/09/12	0.6	43.81	29.2	43.99	44.05	-28.5	22,134	-0.13%
2022/09/08	20.3	43.20	46	43.20	43.15	-25.7	22,224	-0.12%
2022/09/07	140.4	43.55	16.6	43.38	43.15	123.8	22,064	0.56%	大買/鉅額交易
2022/09/06	1.4	44.15	3	44.20	44.25	-1.6	21,669	-0.01%
2022/09/05	10.1	44.03	2	44.08	44.05	8.1	21,726	0.04%
2022/09/02	24.6	44.10	0	0.00	44.05	24.6	21,799	0.11%
2022/09/01	20.5	44.31	3	44.32	44.55	17.5	21,565	0.08%
2022/08/31	27.6	44.41	10.1	44.43	44.55	17.6	21,355	0.08%
2022/08/30	121	44.68	10	44.80	44.45	111	21,176	0.52%	大買/鉅額交易
2022/08/29	31.5	45.57	3.1	45.75	45.60	28.4	20,453	0.14%
2022/08/26	1	46.70	0	0.00	46.75	1	20,276	0.00%
2022/08/25	2.1	46.63	2.1	46.80	46.55	0	20,411	0.00%
2022/08/24	4.6	46.32	2	46.40	46.35	2.5	20,674	0.01%
2022/08/23	7.9	46.39	1	46.40	46.35	6.9	21,202	0.03%
2022/08/22	5.4	47.02	3	47.10	46.85	2.4	21,431	0.01%
2022/08/19	2.1	47.23	17.3	47.27	47.50	-15.2	21,698	-0.07%
2022/08/18	12.4	47.12	0.1	47.35	47.25	12.3	22,138	0.06%
2022/08/17	4.5	47.26	16	47.25	47.45	-11.5	22,675	-0.05%
2022/08/16	15.2	47.18	1	47.25	47.10	14.2	22,832	0.06%
2022/08/15	6.9	47.32	4.3	47.31	47.30	2.6	22,986	0.01%
2022/08/12	8.5	47.19	5.1	47.25	47.25	3.5	23,091	0.02%
2022/08/11	26.2	47.12	10.6	46.67	47.20	15.6	23,318	0.07%
2022/08/10	16	46.14	2.1	46.21	46.40	13.9	23,541	0.06%
2022/08/09	2.8	46.18	3	46.13	46.10	-0.2	23,832	0.00%
2022/08/08	15.6	45.89	4.1	45.76	46.15	11.5	24,081	0.05%
2022/08/05	5.3	45.63	42.2	45.68	45.75	-36.9	24,454	-0.15%
2022/08/04	6.2	44.83	3	44.87	44.85	3.2	24,900	0.01%
2022/08/03	6.8	44.72	1.5	44.80	44.95	5.3	25,328	0.02%
2022/08/02	17.9	44.75	12	44.93	44.85	5.9	25,763	0.02%
2022/08/01	10.5	45.34	2	45.45	45.45	8.5	25,797	0.03%
2022/07/29	20.2	45.62	23	45.58	45.50	-2.9	25,923	-0.01%
2022/07/28	4.2	45.63	15	45.61	45.80	-10.8	26,137	-0.04%
2022/07/27	24.7	45.13	8	45.25	45.25	16.7	26,025	0.06%
2022/07/26	2.1	45.51	5.4	45.53	45.60	-3.3	25,939	-0.01%
2022/07/25	7.3	45.49	21.2	45.37	45.55	-13.9	25,920	-0.05%
2022/07/22	13.5	44.89	4.3	45.15	45.00	9.2	26,096	0.04%
2022/07/21	15.3	44.46	11.1	44.67	45.05	4.2	25,997	0.02%
2022/07/20	43.4	45.25	43	45.09	44.90	0.3	25,840	0.00%
2022/07/19	12.2	44.95	4	45.00	44.95	8.2	25,852	0.03%
2022/07/18	50	45.12	24	44.95	45.20	26	25,908	0.10%
2022/07/15	36.7	44.38	19.1	44.39	44.15	17.6	25,818	0.07%
2022/07/14	21.3	45.10	9.1	45.29	45.00	12.1	25,713	0.05%
2022/07/13	1	45.50	29.3	45.37	45.50	-28.3	25,681	-0.11%
2022/07/12	41.8	44.13	26	44.28	43.80	15.8	25,547	0.06%
2022/07/11	3.9	45.03	12.2	45.12	45.05	-8.3	25,405	-0.03%
2022/07/08	22.9	45.11	46	45.31	44.80	-23.1	25,391	-0.09%
2022/07/07	55	44.92	25.4	45.03	45.05	29.6	25,204	0.12%
2022/07/06	69.5	45.36	4	45.68	44.95	65.5	24,767	0.26%
2022/07/05	14.5	46.42	12.1	46.59	46.75	2.4	24,464	0.01%
2022/07/04	55.2	45.47	17.1	45.41	45.50	38.1	24,130	0.16%
2022/07/01	79.8	50.23	16.4	50.17	49.70	63.4	23,435	0.27%
2022/06/30	80.1	51.39	5	51.48	50.90	75.1	22,938	0.33%
2022/06/29	34.7	52.56	0	0.00	52.80	34.7	22,573	0.15%
2022/06/28	9.2	53.57	2	53.90	53.80	7.2	22,282	0.03%
2022/06/27	11.1	53.68	1	53.81	53.50	10.1	22,246	0.05%
2022/06/24	1.1	53.72	16	53.69	53.40	-14.9	22,146	-0.07%
2022/06/23	17	52.98	3.1	53.10	53.00	13.9	22,070	0.06%
2022/06/22	7.3	53.17	0	0.00	53.00	7.3	21,859	0.03%
2022/06/21	3.1	52.74	32.4	54.10	54.20	-29.3	21,818	-0.13%
2022/06/20	24.4	52.57	4	52.73	51.80	20.3	21,646	0.09%
2022/06/17	9.2	52.98	4	52.95	53.00	5.2	21,328	0.02%
2022/06/16	8	53.95	1	53.60	53.70	7	21,114	0.03%
2022/06/15	0	53.70	0.1	53.80	53.60	-0.1	21,307	0.00%
2022/06/14	11.9	53.35	10.1	53.80	53.40	1.8	21,655	0.01%
2022/06/13	14	53.22	13	53.72	53.80	1	21,737	0.00%
2022/06/10	12.4	54.82	12	54.48	54.80	0.4	21,637	0.00%
2022/06/09	0.3	54.90	1	54.90	54.80	-0.7	21,695	0.00%
2022/06/08	7.1	54.87	12	54.80	54.80	-4.9	21,644	-0.02%
2022/06/07	8.3	54.54	6	54.90	54.80	2.3	21,762	0.01%
2022/06/06	1.2	54.15	11	54.55	54.80	-9.9	21,784	-0.05%
2022/06/02	5.6	54.37	42.2	54.33	54.50	-36.6	22,417	-0.16%
2022/06/01	24.3	54.77	6	54.93	54.70	18.3	22,979	0.08%
2022/05/31	5.2	54.40	66	54.52	55.70	-60.8	22,896	-0.27%
2022/05/30	105.4	53.75	30	53.99	54.00	75.4	22,429	0.34%	大買/
2022/05/27	6.2	52.31	14	52.47	52.60	-7.9	22,288	-0.04%
2022/05/26	8.2	51.77	0	0.00	51.50	8.2	22,215	0.04%
2022/05/25	76.2	51.53	29.1	51.43	51.40	47.1	22,592	0.21%
2022/05/24	14.5	52.08	1	52.69	52.00	13.5	22,536	0.06%
2022/05/23	21.3	52.32	5.3	52.33	52.30	16	22,330	0.07%
2022/05/20	9.3	52.94	3.3	53.21	52.90	6	22,422	0.03%
2022/05/19	18.8	52.77	3	52.97	52.70	15.8	22,386	0.07%
2022/05/18	19.8	53.91	17.9	54.03	54.10	1.9	22,267	0.01%
2022/05/17	10.5	52.64	5	52.82	52.60	5.5	22,037	0.02%
2022/05/16	43.8	53.13	4.2	53.05	53.20	39.6	21,829	0.18%
2022/05/13	19.6	54.23	4.8	54.21	54.30	14.8	21,687	0.07%
2022/05/12	67.2	54.94	20.3	55.11	54.10	47	21,631	0.22%
2022/05/11	29.9	56.55	9	56.56	56.20	20.9	21,071	0.10%
2022/05/10	15.3	57.69	18.2	58.06	58.00	-2.9	20,754	-0.01%
2022/05/09	47	58.97	1.2	58.82	58.70	45.8	20,458	0.22%
2022/05/06	16.6	61.02	6	61.30	61.20	10.6	20,385	0.05%
2022/05/05	19.1	62.72	0	0.00	62.30	19.1	20,764	0.09%
2022/05/04	1	62.79	9	62.50	62.90	-8	20,627	-0.04%
2022/05/03	0	62.10	62.3	62.11	62.30	-62.3	21,465	-0.29%
2022/04/29	1.2	62.50	0.1	62.50	62.50	1.1	21,850	0.01%
2022/04/28	18.2	61.56	0.1	61.80	62.10	18.1	22,381	0.08%
2022/04/27	8.2	62.23	13.2	62.69	62.00	-5.1	22,558	-0.02%
2022/04/26	3.1	63.73	11	63.80	64.00	-7.9	22,855	-0.03%
2022/04/25	18.5	63.03	9.3	63.24	63.80	9.2	23,163	0.04%
2022/04/22	2.1	63.32	1.4	63.79	64.20	0.7	23,431	0.00%
2022/04/21	1.1	63.31	1	63.20	63.90	0.1	24,414	0.00%
2022/04/20	1	63.02	4.2	63.29	63.90	-3.2	25,839	-0.01%
2022/04/19	1.3	63.01	0	0.00	62.70	1.3	26,378	0.00%
2022/04/18	6.1	62.90	6	63.08	62.80	0.1	27,777	0.00%
2022/04/15	1.7	64.10	2.3	64.14	64.00	-0.6	27,751	0.00%
2022/04/14	1	64.80	1	65.10	64.70	0	27,884	0.00%
2022/04/13	0	0.00	30.2	65.30	65.40	-30.2	27,974	-0.11%
2022/04/12	0.1	64.50	50.1	64.66	64.90	-50	27,981	-0.18%
2022/04/11	16.3	64.58	13.5	65.15	64.80	2.8	28,013	0.01%
2022/04/08	4.1	64.63	1	64.70	65.00	3.1	28,067	0.01%
2022/04/07	2.4	64.87	10	65.30	64.80	-7.6	28,116	-0.03%
2022/04/06	21.1	64.91	44.6	65.10	65.50	-23.6	28,488	-0.08%
2022/04/01	2.2	64.66	24	64.85	65.00	-21.8	28,650	-0.08%
2022/03/31	4.5	64.47	37.2	64.55	64.50	-32.8	28,580	-0.11%
2022/03/30	1	64.39	43.7	64.33	64.40	-42.7	28,688	-0.15%
2022/03/29	2.1	63.45	2	63.70	63.80	0.1	28,632	0.00%
2022/03/28	10.1	63.44	13.1	63.45	63.30	-3	28,632	-0.01%
2022/03/25	9.3	63.67	4	63.68	63.50	5.3	28,679	0.02%
2022/03/24	10	63.91	10	63.90	64.30	0	28,745	0.00%
2022/03/23	5.5	64.72	38.6	64.73	64.80	-33.1	28,715	-0.12%
2022/03/22	7.2	63.54	10.4	63.41	63.60	-3.3	28,460	-0.01%
2022/03/21	2.7	63.34	14.3	63.44	63.60	-11.7	28,562	-0.04%
2022/03/18	25.2	63.61	11	63.36	63.30	14.1	28,550	0.05%
2022/03/17	25.2	63.06	8	63.02	63.10	17.2	28,392	0.06%
2022/03/16	61.2	61.58	11.2	61.72	62.00	50	28,028	0.18%
2022/03/15	14.2	61.05	5.3	61.10	61.30	8.9	27,888	0.03%
2022/03/14	10	61.00	5	61.06	61.20	5	27,942	0.02%
2022/03/11	10.5	60.38	4.2	60.21	60.30	6.3	28,019	0.02%
2022/03/10	11.4	59.92	27	60.28	60.30	-15.6	28,069	-0.06%
2022/03/09	4.3	58.98	8.3	59.00	59.00	-4	27,951	-0.01%
2022/03/08	35.2	58.47	168	58.50	58.50	-132.8	27,980	-0.47%	大賣/鉅額交易
2022/03/07	44.7	59.22	21.3	59.28	59.40	23.4	27,493	0.09%
2022/03/04	22	61.34	12.4	61.38	61.20	9.6	27,369	0.04%
2022/03/03	6.4	62.14	3.1	62.14	62.10	3.3	27,473	0.01%
2022/03/02	10	61.97	2	62.00	62.00	8	28,000	0.03%
2022/03/01	9.5	62.14	10.1	62.34	62.60	-0.5	28,021	0.00%
2022/02/25	24	62.17	13.2	62.43	62.30	10.8	27,836	0.04%
2022/02/24	17.1	62.88	5.4	62.93	63.00	11.7	27,194	0.04%
2022/02/23	3	63.73	2.1	63.80	63.70	0.9	26,972	0.00%
2022/02/22	22	63.49	0.2	63.60	63.70	21.8	27,302	0.08%
2022/02/21	7	64.33	21	64.49	64.60	-14	27,870	-0.05%
2022/02/18	2.1	64.36	2	64.10	64.60	0.1	28,908	0.00%
2022/02/17	4.2	64.63	3.1	64.48	64.70	1.1	28,921	0.00%
2022/02/16	5.1	64.48	3.1	64.70	64.80	2	29,058	0.01%
2022/02/15	25.2	64.36	1.3	64.49	64.30	23.9	29,080	0.08%
2022/02/14	36.5	63.99	35	63.94	64.20	1.5	28,997	0.01%
2022/02/11	3.5	65.37	3	65.43	65.60	0.5	28,556	0.00%
2022/02/10	16.1	65.43	12.3	65.47	65.80	3.8	28,542	0.01%
2022/02/09	6.2	66.06	10.7	66.04	66.00	-4.5	28,438	-0.02%
2022/02/08	10.1	65.83	30.7	66.16	66.00	-20.6	28,310	-0.07%
2022/02/07	16.1	64.72	24.2	65.02	65.70	-8.1	28,037	-0.03%
2022/01/26	13.2	63.31	13.5	63.40	63.30	-0.3	27,436	0.00%
2022/01/25	57.9	62.81	135.3	62.67	63.00	-77.4	27,281	-0.28%	大賣/
2022/01/24	12.2	64.01	10.4	64.00	64.30	1.8	26,533	0.01%
2022/01/21	58.9	64.66	4	64.78	64.40	54.9	26,308	0.21%
2022/01/20	32.2	65.84	16.1	65.83	65.80	16.1	25,817	0.06%
2022/01/19	44.1	65.99	13.5	66.26	66.10	30.6	25,418	0.12%
2022/01/18	37.3	66.59	11	66.77	66.90	26.2	25,119	0.10%
2022/01/17	106.7	66.76	44.5	66.68	66.50	62.2	24,722	0.25%	大買/
2022/01/14	83.7	67.69	55.4	67.35	67.70	28.3	24,258	0.12%
2022/01/13	33.7	65.83	72.2	66.45	67.40	-38.5	23,316	-0.17%
2022/01/12	50.1	64.46	53.6	64.52	64.70	-3.5	21,953	-0.02%
2022/01/11	153.1	63.97	128.8	63.90	64.50	24.4	21,511	0.11%	大買/大賣/
2022/01/10	12.4	61.96	9.1	61.98	62.10	3.3	20,409	0.02%
2022/01/07	7.5	62.06	16.8	61.90	62.00	-9.3	20,966	-0.04%
2022/01/06	7.7	61.77	3.3	61.88	62.00	4.3	20,926	0.02%
2022/01/05	9.1	61.62	1.2	61.73	61.90	7.9	21,025	0.04%
2022/01/04	8.4	61.71	4.7	61.72	62.00	3.6	21,301	0.02%
2022/01/03	12.3	61.83	5.1	61.82	61.60	7.2	21,247	0.03%
2021/12/30	3.7	62.70	8.6	62.64	62.50	-4.9	21,312	-0.02%
2021/12/29	28.1	63.03	31.6	62.99	63.00	-3.4	21,562	-0.02%
2021/12/28	6	62.20	35.5	62.09	62.30	-29.5	21,270	-0.14%
2021/12/27	1.5	61.40	9	61.34	61.30	-7.5	21,022	-0.04%
2021/12/24	3	61.03	8	61.00	61.10	-5	21,269	-0.02%
2021/12/23	4	60.25	4.5	60.34	60.50	-0.5	21,191	0.00%
2021/12/22	11.1	60.26	4	60.37	60.30	7.1	21,569	0.03%
2021/12/21	5	60.10	2.1	60.35	60.30	3	21,880	0.01%
2021/12/20	27	60.05	2.2	59.95	59.90	24.8	22,127	0.11%
2021/12/17	3.1	60.37	5.4	60.39	60.50	-2.3	22,128	-0.01%
2021/12/16	3.5	60.15	2.2	60.16	60.30	1.4	22,181	0.01%
2021/12/15	8.1	59.93	0.1	60.12	59.80	8	23,144	0.03%
2021/12/14	8.5	60.28	2	60.20	60.20	6.5	23,418	0.03%
2021/12/13	2.8	61.05	10.3	61.36	60.70	-7.5	23,489	-0.03%
2021/12/10	6.1	60.60	19	60.56	60.50	-12.9	23,478	-0.06%
2021/12/09	5.1	60.56	9	60.50	60.70	-4	23,745	-0.02%
2021/12/08	1.1	60.81	24.1	60.91	60.70	-23	24,282	-0.09%
2021/12/07	6.3	59.79	17	60.46	60.70	-10.7	24,250	-0.04%
2021/12/06	12.1	59.83	2.1	59.86	60.00	10	24,185	0.04%
2021/12/03	4.2	59.92	3	60.10	59.90	1.2	24,450	0.00%
2021/12/02	30.2	59.41	2	59.40	59.50	28.2	24,487	0.12%
2021/12/01	5.8	59.48	27.2	59.76	59.90	-21.5	24,530	-0.09%
2021/11/30	16.7	59.43	1.2	59.94	60.00	15.5	24,737	0.06%
2021/11/29	54.9	59.47	25.3	59.63	59.30	29.7	24,589	0.12%
2021/11/26	36.1	60.27	8	60.19	60.20	28.1	24,564	0.11%
2021/11/25	4.1	61.15	18.1	61.32	61.60	-14	24,616	-0.06%
2021/11/24	17.4	61.20	5	61.28	61.10	12.4	25,499	0.05%
2021/11/23	22.4	61.02	5	61.06	60.80	17.4	26,165	0.07%
2021/11/22	18.4	61.13	32	61.47	61.10	-13.6	26,300	-0.05%
2021/11/19	33.6	61.98	13	62.20	61.80	20.6	26,148	0.08%
2021/11/18	61.2	62.82	52.6	62.80	63.00	8.6	26,009	0.03%
2021/11/17	40.2	61.52	69.7	61.48	62.20	-29.6	25,582	-0.12%
2021/11/16	3.3	59.97	16.7	59.92	60.00	-13.4	24,753	-0.05%
2021/11/15	25	59.93	33.2	59.81	59.70	-8.2	25,028	-0.03%
2021/11/12	6.6	58.91	21.1	58.83	58.90	-14.5	25,037	-0.06%
2021/11/11	1.1	58.40	0.2	58.60	58.60	0.9	25,109	0.00%
2021/11/10	0.1	58.50	2	58.50	58.60	-1.9	25,537	-0.01%
2021/11/09	5.2	58.52	3	58.57	58.50	2.1	25,888	0.01%
2021/11/08	3.2	58.44	10.6	58.41	58.70	-7.3	26,117	-0.03%
2021/11/05	3.2	57.95	1	58.50	58.50	2.2	26,758	0.01%
2021/11/04	54	58.23	9	58.24	57.90	45	26,864	0.17%
2021/11/03	2	57.40	1	57.40	57.60	1	27,081	0.00%
2021/11/02	8.1	57.54	1	57.80	57.40	7.1	27,239	0.03%
2021/11/01	12.3	57.75	3	57.83	57.60	9.3	27,260	0.03%
2021/10/29	3	57.77	1.5	58.13	58.10	1.5	27,334	0.01%
2021/10/28	10.1	58.18	0	0.00	58.10	10.1	27,308	0.04%
2021/10/27	25.1	58.48	2	58.45	58.70	23.1	27,635	0.08%
2021/10/26	0	0.00	28	58.81	59.10	-28	27,866	-0.10%
2021/10/25	0.1	58.40	13.1	58.25	58.40	-13	28,078	-0.05%
2021/10/22	9.2	58.29	5	58.40	58.30	4.2	29,110	0.01%
2021/10/21	2.2	58.52	5.2	58.82	58.70	-3	29,638	-0.01%
2021/10/20	5	58.14	3	58.33	58.30	2	30,673	0.01%
2021/10/19	18.1	58.83	20	59.01	58.40	-1.9	31,486	-0.01%
2021/10/18	22.8	58.87	2	58.75	58.70	20.8	32,501	0.06%
2021/10/15	10.4	57.97	47.6	58.10	58.30	-37.2	32,787	-0.11%
2021/10/14	1	56.60	2.1	56.56	56.60	-1.1	33,317	0.00%
2021/10/13	6.2	56.12	4	56.36	56.20	2.2	33,994	0.01%
2021/10/12	15.4	55.98	5.5	55.98	56.40	9.9	34,767	0.03%
2021/10/08	5.2	57.05	1	57.10	57.10	4.2	35,161	0.01%
2021/10/07	11.1	57.30	10.2	57.48	57.10	0.9	35,822	0.00%
2021/10/06	9.1	56.59	3	56.70	57.10	6.1	36,388	0.02%
2021/10/05	9.7	55.76	17.2	56.12	56.40	-7.5	37,311	-0.02%
2021/10/04	1.7	57.03	21.1	56.90	56.60	-19.4	37,369	-0.05%
2021/10/01	25.4	56.92	9	56.80	56.90	16.4	37,567	0.04%
2021/09/30	16.4	57.77	17	57.90	57.90	-0.6	37,394	0.00%
2021/09/29	23.6	57.76	2.7	58.11	58.00	20.9	37,382	0.06%
2021/09/28	15	58.87	8.2	58.73	59.00	6.8	37,072	0.02%
2021/09/27	3	58.40	2	58.55	58.70	1	36,833	0.00%
2021/09/24	7.5	57.88	8.2	57.81	57.80	-0.7	36,647	0.00%
2021/09/23	9.3	57.27	15.1	57.33	57.50	-5.8	36,726	-0.02%
2021/09/22	61.2	56.52	68.2	56.65	56.80	-7	36,863	-0.02%
2021/09/17	7.6	59.38	3.1	59.20	58.90	4.6	35,916	0.01%
2021/09/16	17.5	59.98	24.3	59.94	59.70	-6.9	35,754	-0.02%
2021/09/15	3.6	59.42	9.2	59.51	59.50	-5.6	35,725	-0.02%
2021/09/14	18.5	59.99	4.2	59.97	59.80	14.3	36,050	0.04%
2021/09/13	29.3	59.75	25.1	59.90	59.90	4.2	35,934	0.01%
2021/09/10	3.1	58.84	20	59.17	59.20	-17	36,179	-0.05%
2021/09/09	8.1	58.30	4	58.30	58.70	4.1	36,410	0.01%
2021/09/08	7.3	58.36	4	58.38	58.50	3.3	36,458	0.01%
2021/09/07	11.2	59.07	66	59.10	59.20	-54.8	36,413	-0.15%
2021/09/06	8.7	59.37	9	59.29	59.20	-0.3	36,440	0.00%
2021/09/03	14.1	59.54	22.7	59.54	59.60	-8.6	36,509	-0.02%
2021/09/02	5.1	58.77	19.1	58.63	58.70	-13.9	36,261	-0.04%
2021/09/01	13.7	59.48	16.4	59.29	59.20	-2.7	36,128	-0.01%
2021/08/31	10	59.19	9	59.33	59.60	1	35,983	0.00%
2021/08/30	22.5	58.84	103.2	58.96	59.50	-80.7	35,573	-0.23%	大賣/
2021/08/27	32	57.34	78.4	57.30	57.70	-46.4	34,791	-0.13%
2021/08/26	2	55.70	3.1	56.03	56.00	-1	34,212	0.00%
2021/08/25	52	55.90	8	55.90	56.00	44	34,213	0.13%
2021/08/24	7	55.46	11	55.63	55.80	-4	34,194	-0.01%
2021/08/23	12	54.82	12	55.19	55.10	0	34,292	0.00%
2021/08/20	9	53.58	12	53.75	53.70	-3	34,591	-0.01%
2021/08/19	10.1	53.92	6.1	54.08	53.80	4	35,416	0.01%
2021/08/18	3.3	54.23	5.7	54.07	54.40	-2.5	35,187	-0.01%
2021/08/17	1.1	54.70	10.1	54.58	54.70	-9	35,285	-0.03%
2021/08/16	10.7	54.16	5.5	54.25	54.30	5.2	35,474	0.01%
2021/08/13	25.2	55.06	1.6	55.41	55.00	23.6	36,182	0.07%
2021/08/12	23	56.21	15	56.29	56.00	8	36,421	0.02%
2021/08/11	11.7	55.94	32.9	56.00	56.00	-21.1	37,296	-0.06%
2021/08/10	12	55.33	2.9	55.24	54.90	9.1	37,950	0.02%
2021/08/09	6.2	54.95	36	55.29	55.20	-29.9	38,888	-0.08%
2021/08/06	6.5	55.18	4.4	55.16	55.10	2.1	39,246	0.01%
2021/08/05	9.2	55.36	4	55.20	55.20	5.2	40,324	0.01%
2021/08/04	4.3	55.24	14	55.62	55.20	-9.7	42,419	-0.02%
2021/08/03	15.2	55.31	1.7	55.38	55.40	13.6	44,489	0.03%
2021/08/02	14.1	54.86	12.2	55.33	55.80	1.9	45,914	0.00%
2021/07/30	16.1	54.39	8.2	54.29	54.30	7.9	46,113	0.02%
2021/07/29	7.2	54.19	5.3	54.53	54.80	1.9	46,829	0.00%
2021/07/28	57.6	53.77	4.6	53.66	53.80	53	47,764	0.11%
2021/07/27	19.8	55.32	14.5	55.40	55.00	5.3	47,571	0.01%
2021/07/26	61.5	57.33	21.5	57.27	56.20	40	48,078	0.08%
2021/07/23	45.3	59.76	33	60.11	60.30	12.3	47,224	0.03%
2021/07/22	13.3	59.77	103.4	59.59	60.10	-90.1	46,760	-0.19%	大賣/
2021/07/21	29.2	58.36	20	58.33	58.30	9.2	46,106	0.02%
2021/07/20	53.6	58.13	10	58.31	57.90	43.6	46,010	0.09%
2021/07/19	57.4	60.00	39.4	60.08	59.70	18	45,057	0.04%
2021/07/16	54.4	59.16	28.2	59.25	59.80	26.2	44,842	0.06%
2021/07/15	13.4	57.91	25.6	57.93	58.10	-12.3	44,376	-0.03%
2021/07/14	84.1	56.82	40.3	57.09	57.00	43.8	44,314	0.10%
2021/07/13	19.1	56.34	47.2	56.57	56.10	-28.1	44,523	-0.06%
2021/07/12	62.2	56.60	85.8	56.44	55.70	-23.5	44,050	-0.05%
2021/07/09	21.1	53.83	32.1	53.80	53.80	-11	43,356	-0.03%
2021/07/08	27	54.38	8.1	54.50	54.40	18.9	43,206	0.04%
2021/07/07	3.1	53.77	4.1	53.95	54.00	-1	43,295	0.00%
2021/07/06	3.3	54.27	3	54.30	54.10	0.3	43,898	0.00%
2021/07/05	0	54.10	2	54.20	54.20	-2	44,023	0.00%
2021/07/02	7.1	54.07	16	53.91	53.90	-8.9	44,053	-0.02%
2021/07/01	6.1	54.10	7.1	54.03	53.90	-0.9	44,129	0.00%
2021/06/30	4.1	53.83	4	54.00	53.90	0.1	44,225	0.00%
2021/06/29	8.5	53.66	1.1	53.62	53.70	7.4	44,258	0.02%
2021/06/28	3	54.27	2	54.20	54.30	1	44,316	0.00%
2021/06/25	22	54.12	45.2	54.49	54.30	-23.2	44,617	-0.05%
2021/06/24	6.2	53.67	0	0.00	53.80	6.2	44,881	0.01%
2021/06/23	0	52.80	23.4	53.81	54.10	-23.4	45,398	-0.05%
2021/06/22	7	52.73	10	52.64	52.60	-3	45,248	-0.01%
2021/06/21	73.6	52.18	14.1	52.10	52.00	59.5	45,507	0.13%
2021/06/18	13.4	53.50	1	53.70	53.60	12.4	45,701	0.03%
2021/06/17	6.5	53.75	5	53.92	54.00	1.5	45,680	0.00%
2021/06/16	4.4	53.93	5.1	54.28	54.30	-0.7	46,507	0.00%
2021/06/15	4.3	54.38	3	54.53	54.30	1.3	46,545	0.00%
2021/06/11	9.3	54.62	29	54.75	54.50	-19.7	46,897	-0.04%
2021/06/10	3	54.47	49	54.63	54.70	-46	46,959	-0.10%
2021/06/09	19	54.16	5	54.16	54.30	14	47,718	0.03%
2021/06/08	15.2	54.68	3.8	54.70	54.80	11.4	48,075	0.02%
2021/06/07	33.1	54.28	17.3	54.63	54.70	15.8	49,977	0.03%
2021/06/04	52.5	54.99	35	55.00	55.00	17.5	50,528	0.03%
2021/06/03	13.2	56.03	1	56.60	55.80	12.2	51,515	0.02%
2021/06/02	49.1	55.73	12.5	56.11	56.30	36.6	51,779	0.07%
2021/06/01	19.4	55.74	5.5	55.85	55.80	13.9	51,618	0.03%
2021/05/31	13.1	55.82	19.1	55.99	55.90	-6	51,771	-0.01%
2021/05/28	5.6	55.40	85.3	55.28	55.50	-79.7	51,748	-0.15%
2021/05/27	39.7	53.43	21.7	53.86	54.40	18	51,388	0.04%
2021/05/26	16.6	54.16	4.6	54.43	54.40	12	51,390	0.02%
2021/05/25	16	54.19	34.8	54.41	54.30	-18.8	52,113	-0.04%
2021/05/24	17.6	53.59	21.2	53.81	53.90	-3.6	52,112	-0.01%
2021/05/21	24.9	54.14	37.3	55.00	54.20	-12.4	52,164	-0.02%
2021/05/20	45.5	53.84	23.7	53.45	53.30	21.8	51,138	0.04%
2021/05/19	132.4	54.09	55.9	54.01	54.30	76.5	50,805	0.15%	大買/
2021/05/18	103.9	53.17	72.1	53.06	53.50	31.8	50,042	0.06%	大買/
2021/05/17	57.6	49.07	91	48.93	48.65	-33.4	49,415	-0.07%
2021/05/14	66	51.57	26.1	51.82	51.50	39.9	48,429	0.08%
2021/05/13	50.3	51.23	88.1	50.34	51.10	-37.8	47,837	-0.08%
2021/05/12	120.8	52.94	90.3	53.21	52.30	30.5	46,707	0.07%	大買/
2021/05/11	140.2	57.35	53.7	56.43	56.60	86.5	44,799	0.19%	大買/
2021/05/10	34.5	57.45	100	57.08	58.20	-65.6	42,722	-0.15%
2021/05/07	9.2	55.14	29.1	55.14	55.10	-19.9	41,585	-0.05%
2021/05/06	112.1	55.04	62	54.96	54.40	50.1	41,421	0.12%	大買/
2021/05/05	65.2	53.72	57.3	53.08	53.60	7.9	40,596	0.02%
2021/05/04	22.1	51.57	80	51.83	51.70	-57.9	39,590	-0.15%
2021/05/03	59.4	53.15	70.2	53.43	52.60	-10.9	38,914	-0.03%
2021/04/29	36.3	52.55	28.6	52.56	52.30	7.7	38,083	0.02%
2021/04/28	17.3	53.12	35.1	53.18	53.00	-17.8	37,858	-0.05%
2021/04/27	16.4	52.49	36.3	52.54	52.90	-19.9	37,854	-0.05%
2021/04/26	10	52.02	23.5	51.91	52.10	-13.5	37,332	-0.04%
2021/04/23	6.1	50.78	3.2	50.98	50.90	2.8	37,028	0.01%
2021/04/22	17	50.88	42	51.18	50.70	-25	37,188	-0.07%
2021/04/21	31.2	50.69	14.1	50.96	50.90	17.1	36,739	0.05%
2021/04/20	28.2	51.15	23.1	51.38	51.40	5.1	36,446	0.01%
2021/04/19	36.2	50.90	62.1	51.25	51.60	-25.9	36,139	-0.07%
2021/04/16	20	49.66	9	49.49	49.85	11	35,728	0.03%
2021/04/15	16.5	49.55	31.6	49.35	49.80	-15.1	36,111	-0.04%
2021/04/14	11.2	48.71	21.4	48.46	48.55	-10.2	35,836	-0.03%
2021/04/13	14.2	49.26	9.5	49.35	49.00	4.7	35,813	0.01%
2021/04/12	27.1	48.45	12	48.77	48.80	15.1	35,490	0.04%
2021/04/09	10.2	47.28	3.1	47.32	47.25	7.1	34,922	0.02%
2021/04/08	6.2	47.59	0.8	47.81	47.65	5.4	34,974	0.02%
2021/04/07	9	47.75	5.1	47.82	48.00	3.9	35,423	0.01%
2021/04/06	33.2	47.98	38	48.21	48.00	-4.9	35,289	-0.01%
2021/04/01	37.8	47.95	24.4	47.98	47.95	13.4	35,054	0.04%
2021/03/31	19.3	47.91	17.1	48.05	47.95	2.2	34,785	0.01%
2021/03/30	3.3	47.70	4	47.77	48.00	-0.7	34,421	0.00%
2021/03/29	7.1	47.97	26.2	47.96	48.00	-19.1	34,025	-0.06%
2021/03/26	23	47.54	14.4	47.45	47.60	8.6	33,554	0.03%
2021/03/25	17	46.64	12.7	46.82	46.85	4.3	32,936	0.01%
2021/03/24	12	46.54	2	46.50	46.50	10	32,734	0.03%
2021/03/23	7.2	46.66	45	46.64	46.80	-37.8	32,299	-0.12%
2021/03/22	9	44.95	8	44.96	45.60	1	31,355	0.00%
2021/03/19	23.8	44.83	6	44.70	44.60	17.8	31,210	0.06%
2021/03/18	15.1	45.63	23.6	45.72	45.45	-8.5	30,492	-0.03%
2021/03/17	36.8	45.72	17.6	45.80	45.80	19.2	30,786	0.06%
2021/03/16	13.5	46.30	5.2	46.43	46.45	8.2	30,652	0.03%
2021/03/15	9.4	46.70	23.6	46.78	46.70	-14.2	30,476	-0.05%
2021/03/12	24.9	45.76	8.2	45.77	45.90	16.7	29,745	0.06%
2021/03/11	35.7	46.01	86.4	45.88	45.75	-50.6	29,369	-0.17%
2021/03/10	25.5	44.48	30.3	44.54	44.55	-4.8	27,637	-0.02%
2021/03/09	20.3	43.58	82.4	43.93	44.30	-62.1	27,111	-0.23%
2021/03/08	12.1	42.80	11.2	43.01	42.90	0.9	26,040	0.00%
2021/03/05	7	42.32	9	42.36	42.55	-2	25,732	-0.01%
2021/03/04	8.7	42.17	3.1	42.45	42.35	5.6	26,329	0.02%
2021/03/03	2	42.70	5	42.54	42.55	-3	26,140	-0.01%
2021/03/02	4	42.22	13	42.30	41.90	-9	25,848	-0.03%
2021/02/26	45.5	42.61	4.6	42.72	41.95	40.9	25,574	0.16%
2021/02/25	11	43.55	26.1	43.21	43.60	-15.1	24,484	-0.06%
2021/02/24	5	42.73	14	42.95	42.65	-9	23,685	-0.04%
2021/02/23	12.1	42.66	28.1	42.46	42.70	-16	23,411	-0.07%
2021/02/22	3	41.95	6	42.10	42.05	-3	23,044	-0.01%
2021/02/19	8	41.83	0	0.00	41.85	8	23,212	0.03%
2021/02/18	5	42.28	17.1	42.20	42.20	-12.1	23,510	-0.05%
2021/02/17	3.2	41.53	33	41.81	41.95	-29.8	23,256	-0.13%
2021/02/05	0.2	40.70	3	40.70	40.60	-2.8	22,569	-0.01%
2021/02/04	1	40.50	0.3	40.45	40.70	0.7	22,690	0.00%
2021/02/03	0	0.00	20	40.40	40.30	-20	23,248	-0.09%
2021/02/02	6.5	40.30	1	40.40	40.30	5.5	23,781	0.02%
2021/02/01	31	39.98	4.5	39.98	39.90	26.5	23,619	0.11%
2021/01/29	17.1	40.00	0.7	40.17	39.90	16.4	23,454	0.07%
2021/01/28	5	40.15	1	40.10	40.10	4	23,051	0.02%
2021/01/27	4	40.63	0.3	40.69	40.50	3.7	22,758	0.02%
2021/01/26	5.3	40.53	3.6	40.84	40.50	1.7	22,636	0.01%
2021/01/25	9.9	40.78	17	40.79	41.00	-7.1	22,281	-0.03%
2021/01/22	17	40.59	4	40.60	40.55	13	22,278	0.06%
2021/01/21	14.1	40.80	1	40.75	40.65	13.1	22,163	0.06%
2021/01/20	31.1	40.79	15	40.98	40.65	16.1	22,023	0.07%
2021/01/19	8.1	41.43	0	0.00	41.35	8.1	21,456	0.04%
2021/01/18	36.3	41.25	9	41.29	41.20	27.3	21,418	0.13%
2021/01/15	65	41.97	1	42.20	41.80	64	21,144	0.30%
2021/01/14	7.8	42.28	1	42.50	42.50	6.7	20,941	0.03%
2021/01/13	3.2	42.35	9.2	42.38	42.40	-6	20,773	-0.03%
2021/01/12	32.6	42.61	5.4	42.81	42.30	27.2	20,539	0.13%
2021/01/11	67.5	42.61	18.1	42.93	42.60	49.4	20,111	0.25%
2021/01/08	7.1	42.53	26	42.61	42.85	-18.9	19,630	-0.10%
2021/01/07	10.2	41.95	26.5	41.94	41.90	-16.3	19,033	-0.09%
2021/01/06	12.2	41.90	7	41.78	41.55	5.2	18,772	0.03%
2021/01/05	2	42.10	4.6	42.14	42.10	-2.6	18,538	-0.01%
2021/01/04	24	42.10	20	42.09	42.05	4	18,450	0.02%
2020/12/31	6.6	42.23	24	42.36	42.25	-17.4	18,361	-0.09%
2020/12/30	54.5	41.92	41	42.02	42.20	13.4	18,042	0.07%
2020/12/29	5	41.40	3.1	41.43	41.35	1.9	17,439	0.01%
2020/12/28	3	41.15	5	41.19	41.30	-2	17,426	-0.01%
2020/12/25	10	41.10	10	41.16	41.15	0	17,445	0.00%
2020/12/24	1.2	41.16	1	41.05	41.00	0.2	17,480	0.00%
2020/12/23	3	40.95	1	40.95	40.95	2	17,482	0.01%
2020/12/22	10	41.33	0	0.00	41.05	10	17,563	0.06%
2020/12/21	1	41.10	19	41.31	41.55	-18	17,838	-0.10%
2020/12/18	10	41.10	0.1	41.25	41.20	10	17,909	0.06%
2020/12/17	5.3	41.30	2	41.20	41.35	3.3	17,886	0.02%
2020/12/16	0.4	41.24	8	41.43	41.55	-7.6	18,034	-0.04%
2020/12/15	20.4	41.08	0	0.00	41.10	20.4	18,107	0.11%
2020/12/14	11	41.68	4.8	41.75	41.80	6.3	18,052	0.03%
2020/12/11	12.2	41.79	45.4	41.90	41.95	-33.2	17,874	-0.19%
2020/12/10	7.1	41.21	19	41.33	41.45	-11.9	17,252	-0.07%
2020/12/09	15.1	40.68	26	40.70	41.00	-10.9	16,918	-0.06%
2020/12/08	25.1	40.51	11.2	40.56	40.95	13.8	16,800	0.08%
2020/12/07	1.2	40.76	0.1	40.70	40.95	1.1	16,625	0.01%
2020/12/04	12.1	40.31	1	40.65	40.75	11.1	16,401	0.07%
2020/12/03	2	40.40	30.3	40.47	40.30	-28.3	16,082	-0.18%
2020/12/02	2	40.45	1	40.50	40.50	1	15,847	0.01%
2020/12/01	3.2	40.42	26	40.42	40.70	-22.8	15,754	-0.14%
2020/11/30	37.1	40.85	5	40.97	40.40	32.1	15,706	0.20%
2020/11/27	6.5	41.36	1	41.55	41.35	5.5	15,118	0.04%
2020/11/26	1	41.35	14	41.49	41.50	-13	15,129	-0.09%
2020/11/25	25	41.57	44	41.63	41.45	-19	15,243	-0.12%
2020/11/24	4.2	41.58	19	41.56	41.50	-14.8	15,216	-0.10%
2020/11/23	1.3	41.55	36	41.68	41.70	-34.7	15,219	-0.23%
2020/11/20	29.2	41.17	1	41.10	41.30	28.2	15,158	0.19%
2020/11/19	6.8	41.51	11	41.49	41.50	-4.2	15,078	-0.03%
2020/11/18	48.4	41.69	9.1	41.73	41.80	39.3	14,889	0.26%
2020/11/17	63.1	41.28	38.2	41.38	41.50	24.9	14,523	0.17%
2020/11/16	10.1	40.90	23	40.85	40.95	-13	14,234	-0.09%
2020/11/13	12.1	40.47	9	40.48	40.55	3.1	14,240	0.02%
2020/11/12	20	40.54	19.1	40.58	40.55	0.9	14,160	0.01%
2020/11/11	16.1	40.90	30.1	40.96	41.25	-14	13,958	-0.10%
2020/11/10	22	40.13	81	40.21	40.40	-59	13,287	-0.44%
2020/11/09	13.1	39.58	47	39.64	39.60	-33.9	12,736	-0.27%
2020/11/06	0	0.00	43	39.20	39.30	-43	12,766	-0.34%
2020/11/05	1	39.05	4	39.09	39.20	-3	12,944	-0.02%
2020/11/04	1.1	38.57	21	39.07	39.15	-20	13,025	-0.15%
2020/11/03	1	38.80	23	38.87	38.90	-22	12,916	-0.17%
2020/11/02	0.1	38.65	3	38.60	38.65	-2.9	12,939	-0.02%
2020/10/30	5.1	38.35	2	38.40	38.40	3.1	12,953	0.02%
2020/10/29	5	38.23	6	38.20	38.15	-1	12,795	-0.01%
2020/10/28	13	38.50	2	38.53	38.60	11	12,906	0.09%
2020/10/27	1.1	38.61	0.2	38.90	38.60	0.8	13,093	0.01%
2020/10/26	1.1	38.91	4	38.88	38.95	-2.9	13,285	-0.02%
2020/10/23	5	38.50	2	38.50	38.60	3	13,364	0.02%
2020/10/22	4	38.35	5	38.57	38.50	-1	13,557	-0.01%
2020/10/21	12	38.50	0	0.00	38.40	12	13,560	0.09%
2020/10/20	6	38.26	1	38.40	38.45	5	13,633	0.04%
2020/10/19	3	38.35	6	38.40	38.40	-3	13,674	-0.02%
2020/10/16	13	38.20	6	38.25	38.15	7	13,761	0.05%
2020/10/15	23	38.27	0.1	38.50	38.20	23	13,918	0.16%
2020/10/14	1	38.80	0	0.00	38.60	1	13,826	0.01%
2020/10/13	5	38.40	1	38.45	38.45	4	13,800	0.03%
2020/10/12	3	38.40	4	38.41	38.60	-1	13,841	-0.01%
2020/10/08	3	38.43	2.8	38.60	38.45	0.2	13,875	0.00%
2020/10/07	2	38.68	0	0.00	38.60	2	13,829	0.01%
2020/10/06	15	38.73	0	0.00	38.65	15	13,931	0.11%
2020/10/05	9	38.57	0	0.00	38.45	9	14,007	0.06%
2020/09/30	2	38.68	1	38.90	38.60	1	14,128	0.01%
2020/09/29	3	38.62	4	38.73	38.70	-1	14,196	-0.01%
2020/09/28	0	38.65	4	38.35	38.55	-4	14,372	-0.03%
2020/09/25	14.1	38.15	11	38.11	38.10	3.1	14,579	0.02%
2020/09/24	42.5	38.14	1	38.10	38.00	41.5	14,574	0.28%
2020/09/23	17	38.86	1	38.70	39.00	16	14,327	0.11%
2020/09/22	14	38.91	0	0.00	39.00	14	14,432	0.10%
2020/09/21	45.3	39.27	0	0.00	39.10	45.3	14,877	0.30%
2020/09/18	18	39.59	24	39.69	39.50	-6	14,881	-0.04%
2020/09/17	30	39.89	1	40.10	39.65	29	14,810	0.20%
2020/09/16	1	40.05	35	40.02	40.20	-34	14,831	-0.23%
2020/09/15	0	0.00	2	40.00	40.10	-2	14,830	-0.01%
2020/09/14	5	39.80	1	39.95	40.10	4	14,989	0.03%
2020/09/11	0	0.00	21.2	39.78	39.90	-21.2	15,115	-0.14%
2020/09/10	3	39.50	1	39.65	39.75	2	15,285	0.01%
2020/09/09	21	39.33	5	39.25	39.45	16	15,487	0.10%
2020/09/08	6	39.37	0	0.00	39.55	6	15,642	0.04%
2020/09/07	37	39.44	0	0.00	39.35	37	15,853	0.23%
2020/09/04	37	39.54	0	0.00	39.45	37	16,308	0.23%
2020/09/03	6	39.88	0	39.85	39.85	6	16,380	0.04%
2020/09/02	16	39.57	1	39.50	39.55	15	16,465	0.09%
2020/09/01	3	39.72	4	39.80	39.85	-1	16,564	-0.01%
2020/08/31	10	39.86	3	39.90	39.85	7	16,599	0.04%
2020/08/28	3	39.93	1	40.05	39.95	2	16,722	0.01%
2020/08/27	8	40.12	0	0.00	40.00	8	17,168	0.05%
2020/08/26	10	40.30	1	40.55	40.55	9	17,279	0.05%
2020/08/25	1	40.40	22	40.44	40.50	-21	17,329	-0.12%
2020/08/24	2	39.93	0	0.00	39.90	2	17,594	0.01%
2020/08/21	6	39.89	22	39.90	39.85	-16	17,819	-0.09%
2020/08/20	14	39.78	8.1	39.94	39.80	5.9	17,855	0.03%
2020/08/19	2	40.70	25	40.70	40.55	-23	17,898	-0.13%
2020/08/17	0	0.00	60	40.57	40.70	-60	17,842	-0.34%
2020/08/14	1	40.40	0	0.00	40.30	1	17,866	0.01%
2020/08/13	1	40.45	56	40.55	40.70	-55	17,963	-0.31%
2020/08/12	0	0.00	95	40.34	40.45	-95	17,944	-0.53%
2020/08/11	9	40.04	3	40.05	39.95	6	17,791	0.03%
2020/08/10	1	40.20	15.1	40.29	40.45	-14.1	17,663	-0.08%
2020/08/07	4	39.90	0	0.00	39.85	4	17,607	0.02%
2020/08/06	1	40.10	6	40.13	40.20	-5	17,597	-0.03%
2020/08/05	1.5	39.87	1	39.75	39.85	0.5	17,608	0.00%
2020/08/04	1	39.65	0	0.00	39.80	1	17,688	0.01%
2020/08/03	8.5	39.38	0	0.00	39.25	8.5	17,735	0.05%
2020/07/31	8	39.66	2	39.75	39.60	6	17,563	0.03%
2020/07/30	3	39.82	0	40.10	40.10	3	17,425	0.02%
2020/07/29	7	40.02	34	40.27	40.10	-27	17,321	-0.16%
2020/07/28	11	39.74	1	39.80	39.65	10	17,566	0.06%
2020/07/27	3	39.95	4.1	40.07	39.75	-1.1	17,939	-0.01%
2020/07/24	0	0.00	6	40.13	40.10	-6	18,009	-0.03%
2020/07/23	3	40.42	0	0.00	40.35	3	17,974	0.02%
2020/07/22	0	0.00	16	40.51	40.65	-16	18,028	-0.09%
2020/07/21	1	40.45	1	40.40	40.40	0	17,927	0.00%
2020/07/20	12	40.45	0	0.00	40.40	12	17,759	0.07%
2020/07/17	6	40.55	5	40.62	40.50	1	17,823	0.01%
2020/07/16	6	40.58	4	40.70	40.55	2	17,975	0.01%
2020/07/15	6	40.68	2	40.78	40.65	4	17,924	0.02%
2020/07/14	6	40.67	1	40.65	40.70	5	18,075	0.03%
2020/07/13	2	40.75	6	40.71	40.95	-4	18,211	-0.02%
2020/07/10	3	40.30	3	40.40	40.25	0	18,277	0.00%
2020/07/09	3	40.83	0	0.00	40.60	3	18,417	0.02%
2020/07/08	6	40.86	1	40.85	40.95	5	18,388	0.03%
2020/07/07	7	40.96	21	41.13	40.95	-14	18,681	-0.07%
2020/07/06	10.6	41.09	45	40.84	41.25	-34.4	18,613	-0.19%
2020/07/03	2	40.63	3	40.65	40.75	-1	18,579	-0.01%
2020/07/02	14	40.35	10	40.35	40.30	4	18,729	0.02%
2020/07/01	28.5	40.27	2	40.38	40.35	26.5	18,993	0.14%
2020/06/30	21	41.93	4	42.00	41.85	17	18,782	0.09%
2020/06/29	35.2	41.90	37	41.90	41.90	-1.8	18,456	-0.01%
2020/06/24	1	42.35	13.1	42.34	42.20	-12.1	18,341	-0.07%
2020/06/23	1	42.15	5	42.25	42.30	-4	18,481	-0.02%
2020/06/22	13	42.05	37	42.08	42.10	-24	18,405	-0.13%
2020/06/19	1	42.00	3.1	42.07	42.10	-2.1	18,574	-0.01%
2020/06/18	24	42.19	13	42.05	42.15	11	18,626	0.06%
2020/06/17	0	0.00	2	42.18	42.20	-2	18,642	-0.01%
2020/06/16	1	41.85	22.3	41.89	41.90	-21.3	19,027	-0.11%
2020/06/15	9	41.09	0	0.00	40.90	9	19,490	0.05%
2020/06/12	9	40.63	19.2	40.55	40.70	-10.2	19,726	-0.05%
2020/06/11	49	41.63	8	41.46	41.00	41	20,145	0.20%
2020/06/10	3	42.40	11	42.39	42.35	-8	20,108	-0.04%
2020/06/09	5	41.96	6	42.03	42.00	-1	20,714	0.00%
2020/06/08	5	41.70	67.1	41.92	41.90	-62.1	21,246	-0.29%
2020/06/05	2	41.58	59	41.52	41.60	-57	21,311	-0.27%
2020/06/04	0	0.00	4	41.53	41.55	-4	21,536	-0.02%
2020/06/03	1	40.90	48	41.10	41.40	-47	21,897	-0.21%
2020/06/02	1	40.40	6	40.37	40.35	-5	21,748	-0.02%
2020/06/01	11	40.12	11	40.35	40.25	0	21,626	0.00%
2020/05/29	1	39.85	1	39.90	40.05	0	21,638	0.00%
2020/05/28	11.2	39.89	1	40.30	39.50	10.2	21,492	0.05%
2020/05/27	25	40.20	19	40.09	40.15	6	21,928	0.03%
2020/05/26	5	39.59	80	40.06	39.90	-75	22,372	-0.34%
2020/05/25	5	39.09	0	0.00	39.15	5	22,190	0.02%
2020/05/22	79	39.36	1	39.55	39.25	78	22,264	0.35%
2020/05/21	0.1	39.95	12	39.85	39.95	-11.9	22,347	-0.05%
2020/05/20	3	39.70	20	39.77	39.65	-17	22,296	-0.08%
2020/05/19	0	0.00	1	39.60	39.45	-1	22,238	0.00%
2020/05/18	6.2	39.02	12	39.04	39.00	-5.8	22,156	-0.03%
2020/05/15	7	39.10	1	39.05	39.05	6	22,160	0.03%
2020/05/14	17	39.20	0	0.00	39.15	17	22,118	0.08%
2020/05/13	7	39.41	1	39.35	39.55	6	22,045	0.03%
2020/05/12	8	39.45	2	39.55	39.60	6	22,039	0.03%
2020/05/11	7	39.83	3	39.78	39.60	4	22,106	0.02%
2020/05/08	1	39.15	15	39.25	39.25	-14	22,176	-0.06%
2020/05/07	0	0.00	7	39.11	38.85	-7	22,167	-0.03%
2020/05/06	6	38.80	1	38.90	38.80	5	22,195	0.02%
2020/05/05	16	39.12	17	38.84	38.90	-1	22,223	0.00%
2020/05/04	22	38.81	2	38.75	38.80	20	22,279	0.09%
2020/04/30	6	39.63	40	39.66	39.90	-34	22,046	-0.15%
2020/04/29	0	0.00	4	38.65	38.45	-4	21,797	-0.02%
2020/04/28	3	37.98	0	0.00	38.00	3	21,841	0.01%
2020/04/27	0	0.00	9	37.86	38.00	-9	22,663	-0.04%
2020/04/24	2	37.18	0	0.00	37.05	2	22,655	0.01%
2020/04/23	7	37.35	2.1	37.21	37.25	4.9	22,786	0.02%
2020/04/22	11	36.92	3	36.60	37.20	8	22,804	0.04%
2020/04/21	42	37.05	17	37.05	37.00	25	22,784	0.11%
2020/04/20	4	38.04	1	38.30	38.00	3	22,772	0.01%
2020/04/17	13	38.32	19	38.29	38.20	-6	23,025	-0.03%
2020/04/16	9	37.72	3	37.80	37.80	6	22,915	0.03%
2020/04/15	10	38.18	10	38.15	38.30	0	22,791	0.00%
2020/04/14	7	37.60	15	37.86	38.00	-8	22,766	-0.04%
2020/04/13	5	37.35	10	37.45	37.40	-5	22,579	-0.02%
2020/04/10	25	37.58	11	37.65	37.80	14	22,597	0.06%
2020/04/09	2	36.15	18	36.20	36.20	-16	22,305	-0.07%
2020/04/08	14	35.79	3	35.58	35.75	11	22,189	0.05%
2020/04/07	30	35.20	15	35.35	35.35	15	21,984	0.07%
2020/04/06	14	35.09	0	0.00	35.05	14	21,787	0.06%
2020/04/01	7.1	35.31	1	35.50	35.25	6.1	21,471	0.03%
2020/03/31	7	35.39	0	35.70	35.30	7	21,392	0.03%
2020/03/30	0	0.00	3	35.32	35.80	-3	21,116	-0.01%
2020/03/27	13	35.77	0	0.00	35.80	13	20,967	0.06%
2020/03/26	2	35.25	11.1	35.45	35.25	-9.1	20,711	-0.04%
2020/03/25	19	35.44	14	35.66	35.30	5	20,728	0.02%
2020/03/24	7	35.04	5	35.07	34.65	2	20,552	0.01%
2020/03/23	2	34.25	8	34.16	34.15	-6	20,477	-0.03%
2020/03/20	9.1	35.25	23	35.15	35.10	-13.9	20,413	-0.07%
2020/03/19	17.1	33.96	72	33.96	34.00	-55	19,997	-0.27%
2020/03/18	17.4	34.83	13	34.88	34.65	4.4	19,782	0.02%
2020/03/17	21	34.90	10	34.98	35.00	11	19,559	0.06%
2020/03/16	25.5	35.88	31.9	35.89	35.80	-6.4	19,289	-0.03%
2020/03/13	70	35.52	29	35.48	37.00	41	18,926	0.22%
2020/03/12	81	37.62	20	37.67	37.50	61	18,171	0.34%
2020/03/11	20	38.84	5	38.93	38.60	15	17,595	0.09%
2020/03/10	11	38.63	20	38.91	39.00	-9	17,509	-0.05%
2020/03/09	90.3	38.61	6	38.66	38.55	84.2	17,666	0.48%
2020/03/06	25	39.60	0	0.00	39.50	25	16,962	0.15%
2020/03/05	0	0.00	13.1	40.15	40.15	-13.1	16,604	-0.08%
2020/03/04	4	39.69	6	39.83	39.75	-2	16,734	-0.01%
2020/03/03	20	39.89	0	0.00	39.80	20	16,625	0.12%
2020/03/02	36	39.41	3	39.67	39.50	33	16,401	0.20%
2020/02/27	83	40.18	0	0.00	40.05	83	16,358	0.51%
2020/02/26	4	40.43	3	40.53	40.65	1	15,944	0.01%
2020/02/25	9	40.66	9	40.59	40.70	0	15,823	0.00%
2020/02/24	8	40.91	0.2	41.00	40.85	7.8	15,822	0.05%
2020/02/21	6	41.37	8	41.40	41.30	-2	15,705	-0.01%
2020/02/20	10	41.80	6	41.73	41.60	4	15,756	0.03%
2020/02/19	1	41.40	6	41.55	41.75	-5	15,831	-0.03%
2020/02/18	4	41.29	0	0.00	41.50	4	15,879	0.03%
2020/02/17	6	41.42	6	41.37	41.40	0	15,918	0.00%
2020/02/14	0.1	41.65	0	0.00	41.65	0.1	15,980	0.00%
2020/02/13	2	41.65	2	41.60	41.60	0	16,248	0.00%
2020/02/12	0	0.00	28.3	41.96	41.80	-28.3	16,482	-0.17%
2020/02/11	2	41.58	9	41.63	41.65	-7	16,604	-0.04%
2020/02/10	2	40.93	1	40.90	40.90	1	17,085	0.01%
2020/02/07	2	41.05	1	41.00	41.05	1	18,245	0.01%
2020/02/06	3	41.25	13	41.35	41.50	-10	18,469	-0.05%
2020/02/05	2	40.58	1	40.80	40.95	1	18,523	0.01%
2020/02/04	5	40.64	2	40.30	40.70	3	18,629	0.02%
2020/02/03	21	40.01	23	39.89	40.20	-2	18,821	-0.01%
2020/01/31	29	40.85	17	40.91	40.65	12	18,706	0.06%
2020/01/30	114.2	40.86	6	41.05	40.60	108.2	18,516	0.58%	大買/鉅額交易
2020/01/20	0	0.00	27	43.09	43.10	-27	17,715	-0.15%
2020/01/17	3	42.95	17	43.04	43.10	-14	17,677	-0.08%
2020/01/16	0	0.00	7.3	42.86	42.95	-7.3	17,637	-0.04%
2020/01/15	1	42.80	2.6	42.87	42.90	-1.6	17,693	-0.01%
2020/01/14	1	42.90	6.5	43.02	42.85	-5.5	17,768	-0.03%
2020/01/13	5	42.65	10	42.74	42.85	-5	17,602	-0.03%
2020/01/10	2	42.05	8	42.01	42.05	-6	17,528	-0.03%
2020/01/09	7.1	41.94	1	42.00	42.00	6.1	17,525	0.03%
2020/01/08	9	41.88	25	41.85	41.80	-16	17,684	-0.09%
2020/01/07	0	0.00	3	42.17	42.20	-3	17,626	-0.02%
2020/01/06	10	42.44	0	0.00	42.25	10	17,702	0.06%
2020/01/03	0	0.00	13	42.74	42.80	-13	17,577	-0.07%
2020/01/02	2	42.55	12	42.60	42.55	-10	17,567	-0.06%
2019/12/31	1	42.55	1	42.60	42.55	0	17,551	0.00%
2019/12/30	2	42.60	3	42.63	42.70	-1	17,595	-0.01%
2019/12/27	2	42.65	4	42.68	42.70	-2	17,644	-0.01%
2019/12/26	31	42.65	20.1	42.60	42.65	10.9	17,649	0.06%
2019/12/25	3	42.60	1	42.60	42.60	2	17,752	0.01%
2019/12/24	2	42.65	4	42.70	42.65	-2	17,858	-0.01%
2019/12/23	14	42.70	2	42.80	42.80	12	17,963	0.07%
2019/12/20	0	0.00	7	42.69	42.80	-7	17,985	-0.04%
2019/12/19	12	42.74	5	42.85	42.70	7	17,911	0.04%
2019/12/18	12	42.86	7	42.91	43.00	5	17,810	0.03%
2019/12/17	19	42.75	10	42.76	42.95	9	17,822	0.05%
2019/12/16	3	42.88	11	42.95	42.90	-8	17,741	-0.05%
2019/12/13	0	0.00	49.2	42.87	42.90	-49.2	17,562	-0.28%
2019/12/12	6.1	42.46	11	42.50	42.45	-4.9	17,156	-0.03%
2019/12/11	7.3	42.21	29	42.15	42.40	-21.8	16,948	-0.13%
2019/12/10	7	41.57	17	41.56	41.70	-10	16,686	-0.06%
2019/12/09	7	41.29	11	41.26	41.30	-4	16,725	-0.02%
2019/12/06	47.5	41.30	6.3	41.26	41.25	41.2	16,803	0.24%
2019/12/05	6	41.42	18	41.49	41.50	-12	16,719	-0.07%
2019/12/04	61	41.29	400.5	41.23	41.30	-339.5	16,638	-2.04%	大賣/鉅額交易
2019/12/02	3	41.70	0	0.00	41.65	3	16,325	0.02%
2019/11/29	30	41.84	0	0.00	41.70	30	16,305	0.18%
2019/11/28	0	0.00	12	42.44	42.35	-12	16,108	-0.07%
2019/11/27	5	42.20	0	0.00	42.30	5	16,237	0.03%
2019/11/26	7	42.38	2	42.45	42.00	5	16,257	0.03%
2019/11/25	2	42.40	1.3	42.50	42.50	0.7	15,681	0.00%
2019/11/22	2	42.00	20	42.00	42.40	-18	15,745	-0.11%
2019/11/20	5	42.35	156	42.37	42.30	-151	15,725	-0.96%	大賣/鉅額交易
2019/11/19	175	42.64	2	42.58	42.70	173	15,676	1.10%	大買/鉅額交易
2019/11/18	4	42.65	2	42.68	42.75	2	15,622	0.01%
2019/11/15	0	0.00	41	42.58	42.55	-41	15,615	-0.26%
2019/11/14	53	42.24	0	0.00	42.15	53	15,650	0.34%
2019/11/13	3	42.47	1	42.70	42.35	2	16,314	0.01%
2019/11/12	0	0.00	2	42.95	42.80	-2	16,422	-0.01%
2019/11/11	6	42.43	1	42.60	42.25	5	16,218	0.03%
2019/11/08	4	42.58	0	0.00	42.70	4	16,126	0.02%
2019/11/07	18	43.17	5	43.13	42.90	13	15,987	0.08%
2019/11/06	6	41.67	44	42.88	43.00	-38	15,346	-0.25%
2019/11/05	1	41.25	1	41.30	41.45	0	14,376	0.00%
2019/11/04	5.5	40.68	2	40.80	40.95	3.5	14,252	0.02%
2019/11/01	23	40.22	0	0.00	40.10	23	14,271	0.16%
2019/10/31	10	40.47	0	0.00	40.30	10	14,303	0.07%
2019/10/30	15	40.86	0	0.00	40.85	15	14,093	0.11%
2019/10/29	10	41.10	0.3	41.15	41.15	9.7	14,014	0.07%
2019/10/28	1	41.00	1	41.10	41.00	0	13,915	0.00%
2019/10/25	1	41.10	5	41.20	41.00	-4	13,828	-0.03%
2019/10/24	0	0.00	3	41.00	41.15	-3	13,751	-0.02%
2019/10/23	29.9	41.01	0	0.00	40.95	29.9	13,685	0.22%
2019/10/22	27	41.39	2	41.48	41.50	25	13,627	0.18%
2019/10/21	1	41.20	1	41.30	41.30	0	13,518	0.00%
2019/10/18	20	41.13	3	41.18	41.30	17	13,581	0.13%
2019/10/17	2	40.90	2	41.10	41.30	0	13,439	0.00%
2019/10/16	0	0.00	4	41.11	41.10	-4	13,435	-0.03%
2019/10/15	1	40.60	2	40.60	40.55	-1	13,414	-0.01%
2019/10/14	35	40.69	4	40.73	40.65	31	13,459	0.23%
2019/10/09	2	40.60	0	0.00	40.55	2	13,440	0.01%
2019/10/08	4	40.65	4	40.84	40.50	0	13,540	0.00%
2019/10/07	9.1	40.48	2	40.60	40.40	7.1	13,502	0.05%
2019/10/04	0	0.00	6	40.52	40.60	-6	13,625	-0.04%
2019/10/03	6	40.36	4	40.40	40.30	2	13,615	0.01%
2019/10/02	1	40.95	1	41.00	40.90	0	13,633	0.00%
2019/10/01	1	41.40	0	0.00	41.25	1	13,634	0.01%
2019/09/27	5	41.02	0	0.00	40.90	5	13,616	0.04%
2019/09/26	0	0.00	6	41.54	41.20	-6	13,673	-0.04%
2019/09/25	3	41.27	3	41.55	41.45	0	13,724	0.00%
2019/09/24	0.2	41.55	4	41.39	41.60	-3.8	14,042	-0.03%
2019/09/23	1	41.20	2	41.45	41.15	-1	14,358	-0.01%
2019/09/20	2.1	41.60	6	41.62	41.55	-3.9	14,704	-0.03%
2019/09/19	0	0.00	11	41.75	41.85	-11	14,570	-0.08%
2019/09/18	0	0.00	3	41.73	41.75	-3	14,537	-0.02%
2019/09/17	0	0.00	13	41.43	41.65	-13	14,537	-0.09%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	20	41.50	4.1	41.52	41.50	15.9	14,586	0.11%
2019/09/11	0	0.00	14	41.41	41.40	-14	14,658	-0.10%
2019/09/10	5	41.40	5	41.29	41.40	0	14,594	0.00%
2019/09/09	7	40.92	25	40.91	40.95	-18	14,497	-0.12%
2019/09/06	11	40.65	1	40.60	40.80	10	14,462	0.07%
2019/09/05	10	40.40	2	40.45	40.50	8	14,418	0.06%
2019/09/04	6	40.02	0	0.00	39.95	6	14,295	0.04%
2019/09/03	4	39.85	6	40.04	39.80	-2	14,539	-0.01%
2019/09/02	3	40.03	3	40.08	39.95	0	14,675	0.00%
2019/08/30	2	39.85	2	39.85	40.15	0	14,765	0.00%
2019/08/29	5	39.53	3	39.58	39.50	2	14,673	0.01%
2019/08/28	0	0.00	8	39.93	39.95	-8	14,763	-0.05%
2019/08/27	0	0.00	3	39.75	39.75	-3	14,766	-0.02%
2019/08/26	1	39.40	0	0.00	39.50	1	14,823	0.01%
2019/08/23	1	39.80	3.4	39.83	39.85	-2.4	14,870	-0.02%
2019/08/22	4	39.49	0	0.00	39.45	4	14,954	0.03%
2019/08/21	4	39.61	1	39.70	39.50	3	16,263	0.02%
2019/08/20	6	39.73	0	0.00	39.70	6	16,260	0.04%
2019/08/19	1	39.95	0	0.00	40.00	1	16,339	0.01%
2019/08/16	18	39.19	11	39.37	39.55	7	16,312	0.04%
2019/08/15	13	39.40	0	0.00	39.35	13	15,763	0.08%
2019/08/14	7	39.83	2.2	39.86	39.75	4.8	15,935	0.03%
2019/08/13	18	39.86	3	39.95	39.80	15	16,024	0.09%
2019/08/12	6	40.04	0	0.00	40.00	6	16,218	0.04%
2019/08/08	7	39.96	0	0.00	39.95	7	16,545	0.04%
2019/08/07	11	39.80	4	39.75	39.80	7	16,841	0.04%
2019/08/06	31	39.55	10	39.95	39.90	21	17,733	0.12%
2019/08/05	16	39.97	2	39.98	39.95	14	18,089	0.08%
2019/08/02	15	40.09	4	40.10	40.10	11	18,151	0.06%
2019/08/01	8	40.54	1	40.50	40.50	7	18,301	0.04%
2019/07/31	15	40.91	4	41.05	40.80	11	18,319	0.06%
2019/07/30	2	41.18	2	41.10	41.10	0	18,294	0.00%
2019/07/29	2	41.18	1	41.30	41.20	1	18,573	0.01%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	34	41.28	0	0.00	41.15	34	19,348	0.18%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	2	41.05	0	0.00	41.40	2	19,369	0.01%
2019/07/19	3.4	41.22	6	41.25	41.05	-2.6	19,374	-0.01%
2019/07/18	3	41.15	1	41.20	41.10	2	19,312	0.01%
2019/07/17	4	41.41	0	0.00	41.30	4	19,217	0.02%
2019/07/16	2	41.55	1.5	41.63	41.55	0.5	18,975	0.00%
2019/07/15	1	41.65	2	41.60	41.65	-1	18,852	-0.01%
2019/07/12	5	41.64	0	0.00	41.60	5	18,882	0.03%
2019/07/11	2	41.95	0	0.00	41.95	2	18,952	0.01%
2019/07/10	3	41.98	0	0.00	42.20	3	19,114	0.02%
2019/07/09	0.1	41.90	0	0.00	41.85	0.1	19,150	0.00%
2019/07/08	3	42.03	0	0.00	41.95	3	19,251	0.02%
2019/07/05	4	42.35	0	0.00	42.35	4	19,420	0.02%
2019/07/04	1	42.50	0	0.00	42.50	1	19,631	0.01%
2019/07/03	3.1	42.33	1	42.45	42.25	2.1	19,901	0.01%
2019/07/02	4	42.55	10	42.40	42.65	-6	20,241	-0.03%
2019/07/01	1.3	42.20	0	0.00	42.70	1.3	20,202	0.01%
2019/06/28	2	43.20	1	43.25	43.00	1	19,887	0.01%
2019/06/27	0	0.00	17	43.01	43.20	-17	19,625	-0.09%
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/25	0	0.00	36	42.56	42.60	-36	19,924	-0.18%
2019/06/21	2	42.38	0	0.00	42.30	2	20,370	0.01%
2019/06/20	0	0.00	16	42.49	42.55	-16	20,422	-0.08%
2019/06/19	1	42.30	15	42.49	42.55	-14	20,644	-0.07%
2019/06/18	9	42.04	14	42.04	42.20	-5	20,557	-0.02%
2019/06/17	2.1	41.73	3	41.82	41.65	-0.9	20,707	0.00%
2019/06/14	10	41.45	0	0.00	41.30	10	21,035	0.05%
2019/06/13	6	41.49	0	0.00	41.65	6	21,109	0.03%
2019/06/12	5	41.99	3	41.80	41.90	2	21,261	0.01%
2019/06/11	3	42.00	8	41.96	42.10	-5	21,226	-0.02%
2019/06/10	12	41.32	10	41.25	41.35	2	20,962	0.01%
2019/06/06	3	40.77	1	40.70	40.75	2	20,938	0.01%
2019/06/05	7	41.39	0	0.00	41.10	7	20,946	0.03%
2019/06/04	6	41.45	2	41.35	41.45	4	20,924	0.02%
2019/06/03	0	0.00	12	40.80	41.05	-12	20,926	-0.06%
2019/05/31	4	40.80	0	0.00	40.80	4	20,935	0.02%
2019/05/30	2	40.45	0	0.00	40.50	2	20,823	0.01%
2019/05/29	32	40.32	3	40.35	40.30	29	21,156	0.14%
2019/05/28	7	40.71	1	40.75	40.35	6	21,292	0.03%
2019/05/27	11	40.95	8	40.92	40.75	3	20,084	0.01%
2019/05/24	15	40.75	0	0.00	40.60	15	20,117	0.07%
2019/05/23	6	40.98	5	41.00	41.00	1	20,017	0.00%
2019/05/22	14	41.02	2	41.15	41.15	12	20,047	0.06%
2019/05/21	11	40.95	7	40.79	41.50	4	20,045	0.02%
2019/05/20	7	40.20	2	40.33	40.20	5	19,732	0.03%
2019/05/17	35.5	40.13	12	40.19	40.00	23.5	19,779	0.12%
2019/05/16	70	40.33	0	0.00	40.00	70	19,523	0.36%
2019/05/15	21	41.04	2	41.08	40.95	19	19,277	0.10%
2019/05/14	69.1	40.44	37	40.28	40.45	32.1	19,168	0.17%
2019/05/13	47.1	42.35	0	0.00	41.95	47.1	18,279	0.26%
2019/05/10	10	43.38	0	0.00	43.20	10	17,969	0.06%
2019/05/09	10.5	43.73	1	43.85	43.50	9.5	18,064	0.05%
2019/05/08	14.5	44.10	0	0.00	44.05	14.5	17,820	0.08%
2019/05/07	3	44.42	2	44.48	44.35	1	17,976	0.01%
2019/05/06	47.1	44.44	3	44.45	44.50	44.1	18,096	0.24%
2019/05/03	4	45.45	2	45.45	45.45	2	17,979	0.01%
2019/05/02	11	45.00	15	45.16	45.65	-4	17,838	-0.02%
2019/04/30	2	44.65	10	44.75	44.70	-8	17,602	-0.05%
2019/04/29	3	44.58	2	44.65	44.60	1	17,665	0.01%
2019/04/26	1	44.35	1	44.50	44.50	0	17,852	0.00%
2019/04/25	1	44.50	3	44.52	44.35	-2	18,088	-0.01%
2019/04/24	0.1	44.35	0	0.00	44.30	0.1	18,414	0.00%
2019/04/23	2	44.30	1	44.30	44.35	1	18,909	0.01%
2019/04/22	3.1	44.38	6	44.45	44.35	-2.9	19,135	-0.02%
2019/04/19	0	0.00	6	44.36	44.35	-6	19,298	-0.03%
2019/04/18	24	44.07	1	44.20	44.20	23	19,368	0.12%
2019/04/17	4	44.10	1	44.15	44.10	3	19,526	0.02%
2019/04/16	5	44.04	0	0.00	44.10	5	19,348	0.03%
2019/04/15	15.1	44.28	0	0.00	44.15	15.1	19,302	0.08%
2019/04/12	10	44.15	0	0.00	44.10	10	19,307	0.05%
2019/04/10	8	44.21	0	0.00	44.20	8	19,157	0.04%
2019/04/09	13	44.23	0	0.00	44.30	13	18,921	0.07%
2019/04/08	24.2	44.39	60	44.40	44.30	-35.8	18,599	-0.19%
2019/04/03	0.4	44.80	1	44.90	44.80	-0.6	18,081	0.00%
2019/04/02	3	44.87	2	44.90	44.80	1	18,020	0.01%
2019/04/01	6	44.76	0	0.00	44.50	6	18,047	0.03%
2019/03/29	2	44.25	7	44.81	44.95	-5	17,832	-0.03%
2019/03/28	43	44.05	0	0.00	44.00	43	17,709	0.24%
2019/03/27	32	44.60	9	44.57	44.50	23	17,366	0.13%
2019/03/26	14	45.32	0	0.00	45.25	14	17,108	0.08%
2019/03/25	16	45.41	1	45.35	45.40	15	17,067	0.09%
2019/03/22	21	46.14	0	0.00	46.20	21	16,893	0.12%
2019/03/21	4	46.73	4	46.70	46.75	0	16,784	0.00%
2019/03/20	2	46.85	3	46.87	46.95	-1	16,780	-0.01%
2019/03/19	38	46.65	13	46.60	46.65	25	16,896	0.15%
2019/03/18	2	45.55	3	45.65	45.80	-1	16,574	-0.01%
2019/03/15	5	45.22	2	45.33	45.45	3	16,518	0.02%
2019/03/14	21	45.18	0	0.00	45.10	21	16,273	0.13%
2019/03/13	2	45.00	3	45.10	45.15	-1	16,385	-0.01%
2019/03/12	1	45.00	1	45.05	45.00	0	16,479	0.00%
2019/03/11	4	44.54	0	0.00	44.40	4	16,510	0.02%
2019/03/08	6	44.54	2	44.50	44.45	4	16,503	0.02%
2019/03/07	9	44.66	1	44.60	44.65	8	16,730	0.05%
2019/03/05	4	44.83	0	0.00	44.60	4	17,051	0.02%
2019/03/04	8.2	44.65	6	44.75	44.90	2.2	17,057	0.01%
2019/02/26	6	45.52	3	45.60	45.50	3	16,689	0.02%
2019/02/25	1	45.40	2	45.48	45.55	-1	16,530	-0.01%
2019/02/22	4	45.15	0	0.00	45.40	4	16,537	0.02%
2019/02/21	2	45.28	0	0.00	45.40	2	16,449	0.01%
2019/02/20	4	44.99	9	44.91	45.15	-5	16,347	-0.03%
2019/02/19	2	44.63	2	44.65	44.60	0	16,200	0.00%
2019/02/18	1.2	44.50	1	44.50	44.40	0.2	16,200	0.00%
2019/02/15	3	44.43	2	44.40	44.20	1	15,981	0.01%
2019/02/14	2	44.35	4	44.58	44.55	-2	15,903	-0.01%
2019/02/13	3	44.10	1	44.15	44.30	2	15,657	0.01%
2019/02/12	3	43.83	1	44.00	43.90	2	15,578	0.01%
2019/02/11	2.2	43.81	0	0.00	43.55	2.2	15,524	0.01%
2019/01/30	4.1	43.63	1	43.65	43.60	3.1	15,374	0.02%
2019/01/29	5	43.76	0	0.00	43.90	5	15,060	0.03%
2019/01/28	1.2	43.55	0	0.00	43.80	1.2	14,887	0.01%
2019/01/25	3	43.52	0	0.00	43.50	3	14,644	0.02%
2019/01/24	2	43.60	1	43.80	43.55	1	14,477	0.01%
2019/01/23	10	43.83	0	0.00	43.75	10	14,456	0.07%
2019/01/22	3	44.03	0	0.00	44.20	3	14,399	0.02%
2019/01/21	3	43.80	0	0.00	43.80	3	14,376	0.02%
2019/01/18	6	43.61	0	0.00	43.50	6	14,615	0.04%
2019/01/17	2.6	43.92	0	0.00	43.80	2.6	14,497	0.02%
2019/01/16	25.1	43.44	0	0.00	43.60	25.1	14,322	0.18%
2019/01/15	16	44.10	0	0.00	43.75	16	14,030	0.11%
2019/01/14	8.2	44.68	0	0.00	44.40	8.2	13,493	0.06%
2019/01/11	1	45.70	0	0.00	45.55	1	13,412	0.01%
2019/01/10	0	0.00	1	45.95	45.85	-1	13,374	-0.01%
2019/01/08	2.2	45.21	0	0.00	45.15	2.2	13,203	0.02%
2019/01/07	1	45.20	0	0.00	45.20	1	13,425	0.01%
2019/01/04	5.2	44.58	1	44.60	44.55	4.2	13,467	0.03%
2019/01/03	11.1	45.32	1	45.20	45.15	10.1	13,852	0.07%
2019/01/02	2	46.13	0	0.00	45.90	2	13,837	0.01%
2018/12/27	0	0.00	1	46.50	46.70	-1	14,054	-0.01%
2018/12/26	2	46.15	0	0.00	46.00	2	14,215	0.01%
2018/12/25	8	46.00	0	0.00	46.00	8	14,341	0.06%
2018/12/24	11.1	46.28	4	46.33	46.50	7.1	14,365	0.05%
2018/12/21	8	46.87	0	0.00	46.95	8	14,474	0.06%
2018/12/20	3	47.00	1	47.70	47.00	2	14,426	0.01%
2018/12/19	11	46.98	0	0.00	47.25	11	14,318	0.08%
2018/12/18	5.1	47.31	1	47.20	47.20	4.1	14,270	0.03%
2018/12/17	4.1	47.70	0	0.00	47.70	4.1	14,372	0.03%
2018/12/14	10	47.64	0	0.00	47.55	10	14,530	0.07%
2018/12/13	3	47.95	2	48.00	48.25	1	14,376	0.01%
2018/12/12	9	47.41	0	0.00	47.50	9	14,310	0.06%
2018/12/11	5	47.55	0	0.00	47.60	5	13,953	0.04%
2018/12/10	1.6	47.67	0	0.00	47.60	1.6	13,959	0.01%
2018/12/06	4	48.06	4	48.14	48.25	0	14,017	0.00%
2018/12/05	7	48.34	0	0.00	48.40	7	14,099	0.05%
2018/12/04	1	48.65	0	0.00	48.95	1	14,067	0.01%
2018/12/03	2	49.15	2	49.10	49.10	0	13,952	0.00%
2018/11/30	2	48.58	0	0.00	48.55	2	13,946	0.01%
2018/11/29	1	48.75	0	0.00	48.55	1	13,686	0.01%
2018/11/28	5	48.74	0	0.00	48.80	5	13,485	0.04%
2018/11/27	5	49.19	0	0.00	49.05	5	13,178	0.04%
2018/11/26	4	49.54	0.8	49.65	49.55	3.2	13,145	0.02%
2018/11/23	0	0.00	0.1	49.95	49.95	-0.1	12,886	0.00%
2018/11/21	0	0.00	3	50.00	50.20	-3	12,886	-0.02%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/13	1	50.01	0	0.00	50.20	1	13,066	0.01%
2018/11/09	1	51.10	3	50.90	51.00	-2	13,173	-0.02%
2018/11/08	0	0.00	6	50.57	50.90	-6	13,006	-0.05%
2018/11/07	0	0.00	1	50.00	50.10	-1	12,859	-0.01%
2018/11/05	1	49.05	0	0.00	49.60	1	12,791	0.01%
2018/11/02	1	48.75	25	48.85	49.50	-24	12,818	-0.19%
2018/11/01	0	0.00	10	48.61	48.75	-10	12,752	-0.08%
2018/10/31	0	0.00	26	48.99	49.00	-26	12,645	-0.21%
2018/10/30	1	48.00	6	48.03	48.35	-5	12,477	-0.04%
2018/10/29	1	47.10	0	0.00	47.50	1	12,456	0.01%
2018/10/26	55	47.75	9	47.72	47.40	46	12,309	0.37%
2018/10/25	1	48.75	0	0.00	48.70	1	11,924	0.01%
2018/10/24	1	49.25	0	0.00	49.75	1	11,850	0.01%
2018/10/23	1	49.80	0	0.00	49.30	1	11,784	0.01%
2018/10/19	3	50.02	4	49.70	50.30	-1	11,770	-0.01%
2018/10/18	3	49.87	0	0.00	50.00	3	11,657	0.03%
2018/10/17	6	50.03	0	0.00	50.00	6	11,627	0.05%
2018/10/12	7.5	50.23	4	50.21	50.60	3.5	11,252	0.03%
2018/10/11	5	50.40	0	0.00	50.10	5	11,086	0.05%
2018/10/09	2	52.55	8	52.70	52.40	-6	10,544	-0.06%
2018/10/05	0	0.00	0.2	51.30	51.20	-0.2	10,408	0.00%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/09/26	1	53.00	3	52.67	53.00	-2	10,649	-0.02%
2018/09/25	0	0.00	2	53.05	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	25	52.66	52.90	-25	10,960	-0.23%
2018/09/20	0	0.00	13	52.25	52.20	-13	10,889	-0.12%
2018/09/17	0	0.00	5	51.10	51.20	-5	11,188	-0.04%
2018/09/14	0	0.00	2	51.20	51.20	-2	11,480	-0.02%
2018/09/12	16	50.50	0	0.00	50.50	16	11,881	0.13%
2018/09/11	17.5	50.53	0	0.00	50.50	17.5	12,101	0.14%
2018/09/10	14	50.92	2	50.70	50.90	12	12,298	0.10%
2018/09/07	12	51.12	0	0.00	51.20	12	12,596	0.10%
2018/09/06	5	51.30	1	51.70	51.50	4	12,810	0.03%
2018/09/05	8	51.84	0	0.00	51.80	8	12,909	0.06%
2018/09/04	0	0.00	1	52.20	52.20	-1	13,047	-0.01%
2018/09/03	5	52.02	0	0.00	52.00	5	13,115	0.04%
2018/08/30	2	52.30	0	0.00	52.20	2	13,321	0.02%
2018/08/29	0.1	52.40	5	52.52	52.60	-4.9	13,436	-0.04%
2018/08/27	0	0.00	2	53.00	52.80	-2	13,544	-0.01%
2018/08/24	1	52.80	4	52.75	52.80	-3	13,597	-0.02%
2018/08/23	3	51.80	0	0.00	52.50	3	13,990	0.02%
2018/08/22	0	0.00	1	51.90	52.10	-1	14,303	-0.01%
2018/08/21	0	0.00	3	51.70	51.90	-3	14,272	-0.02%
2018/08/20	1	51.50	0	0.00	51.30	1	14,242	0.01%
2018/08/17	0.5	51.80	0	0.00	51.80	0.5	14,160	0.00%
2018/08/16	8	51.44	0	0.00	51.50	8	14,206	0.06%
2018/08/15	4	51.85	20	52.00	51.90	-16	14,205	-0.11%
2018/08/14	5.5	51.95	0	0.00	52.20	5.5	14,272	0.04%
2018/08/13	3	52.00	0	0.00	52.00	3	14,288	0.02%
2018/08/10	0	52.90	0	0.00	53.00	0	14,353	0.00%
2018/08/07	1	52.60	1	52.90	52.50	0	14,831	0.00%
2018/08/06	0	0.00	2	52.95	53.00	-2	14,992	-0.01%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/08/02	20	52.10	0	0.00	52.00	20	15,476	0.13%
2018/07/31	0	0.00	10	52.70	52.70	-10	15,740	-0.06%
2018/07/30	0	0.00	12	52.20	52.20	-12	15,752	-0.08%
2018/07/27	0	0.00	1	52.10	52.40	-1	15,788	-0.01%
2018/07/26	2	51.70	1	51.60	52.10	1	15,861	0.01%
2018/07/23	0	0.00	2	52.45	52.30	-2	15,984	-0.01%
2018/07/19	1	52.40	0	0.00	52.40	1	16,458	0.01%
2018/07/17	0	0.00	4	52.30	52.20	-4	16,502	-0.02%
2018/07/16	1	52.00	0	0.00	52.00	1	16,561	0.01%
2018/07/13	1	51.80	0	0.00	52.20	1	16,748	0.01%
2018/07/11	5	51.10	0	0.00	51.20	5	16,811	0.03%
2018/07/10	1	51.80	0	0.00	51.80	1	16,672	0.01%
2018/07/09	1	51.10	2	51.40	51.70	-1	16,654	-0.01%
2018/07/06	1.1	51.00	0	0.00	51.00	1.1	16,592	0.01%
2018/07/05	8	51.23	0	0.00	51.40	8	16,507	0.05%
2018/07/04	11	51.59	0	0.00	51.90	11	16,616	0.07%
2018/07/03	6	52.10	0	0.00	52.10	6	16,535	0.04%
2018/07/02	1	53.30	5	53.30	53.20	-4	16,295	-0.02%
2018/06/28	0	0.00	13	52.65	53.00	-13	15,945	-0.08%
2018/06/27	1	53.20	0	0.00	52.80	1	15,878	0.01%
2018/06/26	13	53.10	2	53.15	53.00	11	15,760	0.07%
2018/06/25	1	55.69	4	55.90	55.60	-3	15,534	-0.02%
2018/06/22	1	55.90	0	0.00	56.00	1	15,240	0.01%
2018/06/20	0	55.30	51	55.50	55.50	-51	14,998	-0.34%
2018/06/12	15	55.40	2	55.60	55.10	13	14,001	0.09%
2018/06/11	37	55.36	0.2	55.20	55.40	36.8	13,851	0.27%
2018/06/07	0	0.00	6	55.15	55.00	-6	13,947	-0.04%
2018/06/06	0	0.00	0.3	54.50	54.90	-0.3	14,092	0.00%
2018/06/05	0	0.00	3	54.30	54.30	-3	14,065	-0.02%
2018/05/31	1	53.60	0	0.00	53.60	1	13,998	0.01%
2018/05/29	0	0.00	1	54.00	54.10	-1	13,502	-0.01%
2018/05/23	0	0.00	1	54.40	54.00	-1	13,761	-0.01%
2018/05/22	0	0.00	1.1	54.96	54.70	-1.1	13,826	-0.01%
2018/05/21	0	0.00	5	55.00	55.00	-5	14,054	-0.04%
2018/05/18	0	0.00	1	54.90	54.40	-1	14,155	-0.01%
2018/05/17	1	55.10	2	55.00	54.90	-1	14,267	-0.01%
2018/05/15	0	0.00	1	54.70	54.00	-1	14,402	-0.01%
2018/05/14	10	54.70	1	54.70	55.00	9	14,737	0.06%
2018/05/08	0	0.00	0.2	53.30	53.50	-0.2	14,373	0.00%
2018/05/07	0	0.00	8	53.11	53.00	-8	14,283	-0.06%
2018/05/03	5	53.06	0	0.00	52.90	5	14,504	0.03%
2018/05/02	3	53.30	2	53.40	53.50	1	14,600	0.01%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/27	0	0.00	6	53.35	53.50	-6	14,774	-0.04%
2018/04/26	5	52.30	10	52.60	52.80	-5	14,749	-0.03%
2018/04/25	13	51.99	0	0.00	52.20	13	14,567	0.09%
2018/04/24	0	0.00	4	52.88	52.50	-4	14,412	-0.03%
2018/04/20	1	52.80	5.1	52.50	52.50	-4.1	14,625	-0.03%
2018/04/19	1	52.60	2	52.60	52.90	-1	14,867	-0.01%
2018/04/18	3	51.67	0	0.00	52.00	3	14,751	0.02%
2018/04/17	4	51.90	0	0.00	51.60	4	14,773	0.03%
2018/04/13	1	52.70	0	0.00	52.80	1	15,106	0.01%
2018/04/12	1	53.30	0	0.00	53.30	1	15,314	0.01%
2018/04/11	0	0.00	5	53.62	53.30	-5	15,513	-0.03%
2018/04/10	1	53.00	5	53.24	53.00	-4	15,594	-0.03%
2018/04/03	2	51.90	0	0.00	52.00	2	15,783	0.01%
2018/04/02	0	0.00	1	52.60	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	1	52.20	52.50	-1	15,982	-0.01%
2018/03/29	5.1	52.06	0.3	51.90	51.80	4.7	16,036	0.03%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/26	1	52.30	1	52.50	52.80	0	16,064	0.00%
2018/03/23	3	52.27	5	52.80	52.20	-2	16,204	-0.01%
2018/03/16	2	53.40	0	0.00	53.40	2	16,593	0.01%
2018/03/14	1	53.60	5	53.90	53.90	-4	16,604	-0.02%
2018/03/12	4	54.10	4	54.50	54.50	0	16,673	0.00%
2018/03/09	10	52.39	0	0.00	52.00	10	16,714	0.06%
2018/03/06	0.5	52.80	0	0.00	52.80	0.5	18,836	0.00%
2018/03/05	0.2	52.60	0	0.00	52.60	0.2	19,210	0.00%
2018/03/02	4	53.13	1	53.70	53.30	3	19,274	0.02%
2018/03/01	2	53.50	1	54.30	53.90	1	19,367	0.01%
2018/02/27	0	0.00	24	54.50	54.50	-24	19,397	-0.12%
2018/02/26	2	54.45	0	0.00	54.30	2	19,415	0.01%
2018/02/22	1	53.40	0	0.00	54.20	1	20,668	0.00%
2018/02/21	13	54.05	0	0.00	54.00	13	21,958	0.06%
2018/02/12	0.3	53.00	1	53.60	53.00	-0.8	22,058	0.00%
2018/02/08	0.1	53.20	1	53.40	53.30	-0.9	21,798	0.00%
2018/02/07	1	52.50	0	0.00	52.70	1	21,929	0.00%
2018/02/06	7	51.51	0	0.00	50.80	7	21,788	0.03%
2018/01/30	1	54.50	1	54.80	54.40	0	21,082	0.00%
2018/01/29	1	55.00	0	0.00	55.20	1	21,006	0.00%
2018/01/26	2	54.70	0	0.00	54.70	2	20,866	0.01%
2018/01/25	2	55.60	0	0.00	55.60	2	20,658	0.01%
2018/01/24	6	55.43	4	55.90	55.70	2	20,570	0.01%
2018/01/23	1	55.30	0	0.00	56.00	1	20,526	0.00%
2018/01/17	1	56.30	0	0.00	56.30	1	20,787	0.00%
2018/01/12	0	55.40	0	0.00	55.60	0	20,278	0.00%
2018/01/10	6	56.50	0	0.00	55.60	6	20,285	0.03%
2018/01/08	2	55.60	0.3	55.40	55.70	1.7	20,036	0.01%
2018/01/05	1	55.30	5.7	55.49	55.70	-4.7	19,793	-0.02%
2018/01/04	0	0.00	20	55.30	55.40	-20	19,585	-0.10%
2018/01/03	0	0.00	1	55.10	55.20	-1	19,635	-0.01%
2018/01/02	0	0.00	1	54.00	54.20	-1	19,235	-0.01%