國泰金 (2882)-元大-南投券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/05/13	26.8	55.47	15.7	55.23	55.10	11.1	26,962	0.04%
2024/05/10	35	54.87	48.9	54.77	55.50	-13.9	26,191	-0.05%
2024/05/09	0	51.50	40.5	51.72	51.70	-40.5	24,534	-0.17%
2024/05/08	0.1	50.70	10	50.94	50.90	-9.9	24,131	-0.04%
2024/05/07	13	51.00	66	50.97	50.90	-53	24,147	-0.22%
2024/05/06	11	51.01	125	50.84	50.90	-114	24,031	-0.47%	大賣/鉅額交易
2024/05/03	20	50.20	6	50.53	50.20	14	23,755	0.06%
2024/05/02	36	50.49	22.5	50.39	50.30	13.5	23,703	0.06%
2024/04/30	12	50.98	2.4	50.83	50.50	9.7	23,517	0.04%
2024/04/29	11.5	50.40	21.3	50.43	50.80	-9.8	23,098	-0.04%
2024/04/26	0	0.00	24	49.05	48.90	-24	22,340	-0.11%
2024/04/25	1.1	48.46	0	0.00	48.55	1.1	22,428	0.00%
2024/04/24	0	0.00	5.3	49.35	49.25	-5.3	22,385	-0.02%
2024/04/23	4	48.73	21	48.83	48.75	-17	22,603	-0.08%
2024/04/22	10	48.53	35	48.22	48.40	-25	22,828	-0.11%
2024/04/19	19	47.61	77	47.49	47.45	-58	22,753	-0.25%
2024/04/18	10.1	47.71	20	48.22	48.45	-9.9	22,431	-0.04%
2024/04/17	13.1	47.76	15	48.09	47.90	-1.9	22,340	-0.01%
2024/04/16	26.1	48.23	8	48.14	47.85	18.1	22,176	0.08%
2024/04/15	9	48.54	12	48.74	48.95	-3	21,808	-0.01%
2024/04/12	7.1	49.16	0.1	49.29	49.05	7	21,657	0.03%
2024/04/11	34	49.72	13	49.59	49.70	21	21,353	0.10%
2024/04/10	7.7	49.02	0	0.00	48.75	7.7	20,845	0.04%
2024/04/09	0.9	49.20	37.3	48.91	49.45	-36.4	20,642	-0.18%
2024/04/08	0	0.00	3	48.28	48.35	-3	20,144	-0.01%
2024/04/03	15.1	48.28	6	48.22	48.05	9.1	20,142	0.05%
2024/04/02	1	48.85	5	48.85	48.95	-4	20,059	-0.02%
2024/04/01	6	48.96	10	48.93	48.95	-4	20,092	-0.02%
2024/03/29	1	48.55	127	48.43	48.65	-126	19,929	-0.63%	大賣/鉅額交易
2024/03/28	2	48.15	3	48.13	48.25	-1	19,806	-0.01%
2024/03/27	1.1	48.20	3	48.27	48.20	-1.9	19,792	-0.01%
2024/03/26	2	47.95	111	48.16	48.35	-109	19,800	-0.55%	大賣/鉅額交易
2024/03/25	2	48.00	11	48.10	48.10	-9	19,822	-0.05%
2024/03/22	18	48.44	22	49.05	48.55	-4	19,755	-0.02%
2024/03/21	12	48.41	65	48.38	48.55	-53	19,329	-0.27%
2024/03/20	2	47.75	11	47.80	47.50	-9	19,083	-0.05%
2024/03/19	12.1	47.45	27.2	47.86	47.75	-15	19,384	-0.08%
2024/03/18	23	47.48	7.4	47.41	47.55	15.6	19,301	0.08%
2024/03/15	39.2	47.62	11	48.44	47.65	28.2	19,158	0.15%
2024/03/14	52	47.98	63.7	47.83	48.30	-11.7	18,269	-0.06%
2024/03/13	10.2	46.66	62	46.65	46.80	-51.8	17,370	-0.30%
2024/03/12	6	46.21	24.6	46.40	46.50	-18.6	17,141	-0.11%
2024/03/11	20	46.09	150.8	46.04	46.05	-130.8	16,726	-0.78%	大賣/鉅額交易
2024/03/08	22	45.11	15	45.20	45.30	7	16,215	0.04%
2024/03/07	49	44.64	17.2	44.71	44.85	31.8	15,741	0.20%
2024/03/06	3	44.65	1.9	44.69	44.55	1.1	15,652	0.01%
2024/03/05	0.5	44.75	0	0.00	44.65	0.5	15,917	0.00%
2024/03/04	20.1	44.65	0	0.00	44.65	20.1	15,905	0.13%
2024/03/01	9	44.66	0	0.00	44.65	9	15,930	0.06%
2024/02/29	3	44.60	10	44.81	45.05	-7	15,994	-0.04%
2024/02/27	5	44.58	1	44.30	44.30	4	15,657	0.03%
2024/02/26	4.2	44.37	17	44.40	44.30	-12.8	15,576	-0.08%
2024/02/23	1	44.45	10	44.75	44.45	-9	15,466	-0.06%
2024/02/22	5	44.70	4	44.73	44.90	1	15,679	0.01%
2024/02/21	12	44.81	0	0.00	44.75	12	15,691	0.08%
2024/02/20	26	44.86	1	45.00	45.10	25	15,713	0.16%
2024/02/19	5	45.00	8.3	44.93	45.00	-3.3	15,792	-0.02%
2024/02/16	9	44.34	5	44.35	44.55	4	15,816	0.03%
2024/02/15	2	44.18	2.2	44.30	44.05	-0.2	15,933	0.00%
2024/02/05	9	43.82	5	44.05	43.90	4	15,847	0.03%
2024/02/02	4.1	44.22	0	0.00	44.10	4.1	15,646	0.03%
2024/02/01	0.1	44.25	8	44.45	44.45	-7.9	15,568	-0.05%
2024/01/31	4	43.95	3	43.90	44.15	1	15,471	0.01%
2024/01/30	1.9	44.15	0.1	44.15	43.90	1.8	15,388	0.01%
2024/01/26	0	0.00	25.8	44.48	44.50	-25.8	15,340	-0.17%
2024/01/25	0.2	44.35	12.1	44.30	44.35	-11.9	15,366	-0.08%
2024/01/24	6	44.17	2	44.20	44.20	4	15,325	0.03%
2024/01/23	5	44.14	0	0.00	44.20	5	15,272	0.03%
2024/01/22	1.1	43.90	6	43.92	43.85	-4.9	15,315	-0.03%
2024/01/19	13.4	43.42	1	43.65	43.80	12.4	15,261	0.08%
2024/01/18	12.1	43.30	0	0.00	43.30	12.1	15,132	0.08%
2024/01/17	34.5	43.44	0	0.00	43.30	34.5	14,958	0.23%
2024/01/16	40.1	43.91	0.2	44.20	44.00	39.9	14,499	0.28%
2024/01/15	9	44.49	1.4	44.60	44.45	7.6	14,262	0.05%
2024/01/12	28	44.52	0	0.00	44.50	28	14,417	0.19%
2024/01/11	6.1	44.56	10.2	44.65	44.60	-4.2	14,442	-0.03%
2024/01/10	10	44.75	0	0.00	44.70	10	14,537	0.07%
2024/01/09	14.1	44.90	4	44.89	44.75	10.1	14,551	0.07%
2024/01/08	3.1	45.38	25	45.38	45.10	-21.9	14,471	-0.15%
2024/01/05	1	44.80	10	44.85	44.85	-9	14,492	-0.06%
2024/01/04	20.2	44.80	0.5	44.95	44.70	19.7	14,633	0.13%
2024/01/03	23.4	44.85	3	44.90	44.95	20.4	14,958	0.14%
2024/01/02	12	45.33	0	0.00	45.50	12	14,818	0.08%
2023/12/29	2	45.55	21.9	45.74	45.75	-19.9	14,897	-0.13%
2023/12/28	1	45.45	12	45.75	45.80	-11	15,058	-0.07%
2023/12/27	0	0.00	13	45.44	45.45	-13	15,076	-0.09%
2023/12/26	4	45.10	5.2	45.02	45.20	-1.2	15,031	-0.01%
2023/12/25	3	44.90	5	44.99	44.85	-2	15,071	-0.01%
2023/12/22	18	44.69	0	0.00	44.65	18	15,129	0.12%
2023/12/21	9.7	44.72	0	0.00	44.70	9.7	15,143	0.06%
2023/12/20	14	44.91	0	0.00	44.85	14	15,167	0.09%
2023/12/19	41.1	45.19	1.5	44.98	44.90	39.6	15,132	0.26%
2023/12/15	10	46.05	3.3	45.77	45.85	6.8	15,385	0.04%
2023/12/14	10.1	45.87	54.3	45.70	45.90	-44.2	15,090	-0.29%
2023/12/13	9.2	44.74	4	44.70	44.70	5.2	14,626	0.04%
2023/12/12	3.3	44.70	0.4	44.80	44.75	2.9	14,668	0.02%
2023/12/11	5	44.85	0	0.00	44.85	5	14,610	0.03%
2023/12/08	33	44.95	0	0.00	44.85	33	14,513	0.23%
2023/12/07	40	45.00	0	0.00	45.00	40	14,380	0.28%
2023/12/06	11	45.50	10	45.80	45.45	1	14,160	0.01%
2023/12/05	31	45.54	0.1	45.60	45.55	30.9	14,051	0.22%
2023/12/04	0	0.00	24.1	46.15	46.25	-24.1	13,799	-0.17%
2023/12/01	3	46.00	0	0.00	46.05	3	13,838	0.02%
2023/11/30	0.2	46.08	24	46.50	46.50	-23.8	13,738	-0.17%
2023/11/29	0	0.00	1	45.95	45.75	-1	13,300	-0.01%
2023/11/28	1	45.80	0.1	45.85	46.00	0.9	13,420	0.01%
2023/11/27	4	45.80	1.6	46.07	45.75	2.4	13,497	0.02%
2023/11/24	5	46.15	1	46.10	46.30	4	13,412	0.03%
2023/11/22	0	0.00	30.4	46.17	46.30	-30.4	13,527	-0.22%
2023/11/21	0.1	46.20	29	46.18	46.15	-28.9	13,506	-0.21%
2023/11/20	1	45.50	0	0.00	45.70	1	13,372	0.01%
2023/11/17	2	45.65	5	45.78	45.80	-3	13,436	-0.02%
2023/11/16	5	45.72	0	0.00	45.65	5	13,339	0.04%
2023/11/15	0.5	45.80	2	45.75	45.75	-1.5	13,178	-0.01%
2023/11/14	1.1	45.40	10.2	45.70	45.45	-9.1	12,979	-0.07%
2023/11/13	2.1	45.35	0	0.00	45.25	2.1	12,936	0.02%
2023/11/10	3	44.90	28	44.95	44.95	-25	12,999	-0.19%
2023/11/07	2	45.00	0	0.00	45.20	2	13,574	0.01%
2023/11/06	1	45.40	2	45.48	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	15.1	45.24	45.35	-15.1	13,730	-0.11%
2023/11/02	0	0.00	19	44.81	44.85	-19	13,962	-0.14%
2023/10/31	0	0.00	0.2	43.95	43.90	-0.2	14,171	0.00%
2023/10/30	3	43.80	0	0.00	43.95	3	14,634	0.02%
2023/10/27	10	44.20	0	0.00	44.20	10	15,080	0.07%
2023/10/26	3	43.85	0.2	44.02	43.85	2.9	15,462	0.02%
2023/10/25	0	44.30	0	0.00	44.15	0	15,491	0.00%
2023/10/24	0	0.00	1	44.15	44.15	-1	15,975	-0.01%
2023/10/23	11	44.20	1	44.60	44.10	10	16,353	0.06%
2023/10/20	24.1	44.14	3	44.42	44.70	21.1	16,283	0.13%
2023/10/19	1	45.10	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	3.4	45.40	45.60	-3.4	15,992	-0.02%
2023/10/17	0	45.35	18.4	45.44	45.25	-18.4	15,862	-0.12%
2023/10/16	2	45.05	1	45.35	45.50	1	16,036	0.01%
2023/10/13	16.2	45.51	0	0.00	45.30	16.2	16,348	0.10%
2023/10/12	0	0.00	8	46.01	46.15	-8	16,565	-0.05%
2023/10/11	0.1	45.70	61.5	45.75	45.95	-61.5	16,466	-0.37%
2023/10/06	0	44.50	1	44.50	44.55	-1	16,194	-0.01%
2023/10/05	3.1	43.74	0	0.00	44.05	3.1	16,381	0.02%
2023/10/04	8.1	43.70	0	0.00	43.55	8.1	16,486	0.05%
2023/10/03	21.1	44.10	0.3	44.15	44.00	20.8	16,314	0.13%
2023/10/02	13	44.55	0	0.00	44.50	13	16,316	0.08%
2023/09/28	6.3	44.66	1	44.65	44.55	5.3	16,601	0.03%
2023/09/27	2.1	44.45	0	0.00	44.60	2.1	16,568	0.01%
2023/09/26	11	44.44	0	0.00	44.45	11	16,547	0.07%
2023/09/25	23	44.68	0	0.00	44.85	23	16,456	0.14%
2023/09/22	20.2	44.73	0	0.00	44.70	20.2	16,512	0.12%
2023/09/21	46.8	44.85	8	44.75	44.90	38.8	16,526	0.23%
2023/09/20	30	45.85	0	0.00	45.70	30	16,348	0.18%
2023/09/19	0	46.40	0	0.00	46.35	0	16,310	0.00%
2023/09/18	5	46.50	1.6	46.39	46.40	3.4	16,393	0.02%
2023/09/15	10	46.75	3.7	46.65	46.65	6.3	16,421	0.04%
2023/09/14	5.8	46.80	13.5	46.74	46.90	-7.6	16,289	-0.05%
2023/09/13	0	0.00	12	46.67	46.75	-12	16,345	-0.07%
2023/09/12	11	46.42	16.4	46.45	46.65	-5.4	16,622	-0.03%
2023/09/11	0	0.00	22	46.34	46.55	-22	16,620	-0.13%
2023/09/08	5	46.15	11.1	46.17	46.30	-6.1	16,744	-0.04%
2023/09/07	2	45.60	1	45.65	45.70	1	17,001	0.01%
2023/09/06	2	45.75	0	0.00	45.80	2	17,246	0.01%
2023/09/05	11	46.41	0	0.00	46.45	11	17,354	0.06%
2023/09/04	0.1	46.51	5	46.41	46.65	-4.9	17,791	-0.03%
2023/09/01	0.1	46.20	48	46.53	46.60	-48	18,058	-0.27%
2023/08/31	2	45.65	0	0.00	45.60	2	17,967	0.01%
2023/08/30	14.2	45.92	1.2	45.99	46.10	13	18,138	0.07%
2023/08/29	15	45.72	30	45.91	46.05	-15	18,240	-0.08%
2023/08/28	0	0.00	3	45.23	45.40	-3	18,361	-0.02%
2023/08/25	2.1	44.46	4	44.60	44.50	-1.9	19,481	-0.01%
2023/08/24	17.7	44.57	4	44.65	44.65	13.7	19,716	0.07%
2023/08/23	2	44.75	1	44.95	44.70	1	20,015	0.01%
2023/08/22	13	44.90	0	0.00	45.00	13	20,119	0.06%
2023/08/21	0	0.00	1.1	45.31	45.40	-1.1	20,286	-0.01%
2023/08/18	29	45.12	0	0.00	45.20	29	20,446	0.14%
2023/08/17	41	44.95	0	0.00	45.30	41	20,594	0.20%
2023/08/16	11	44.98	13.2	44.88	45.10	-2.2	20,645	-0.01%
2023/08/15	24	45.34	0.4	45.45	45.40	23.6	21,046	0.11%
2023/08/14	55.1	45.32	5	45.14	45.40	50.1	21,344	0.23%
2023/08/11	4	46.70	1	46.40	46.45	3	21,395	0.01%
2023/08/10	0	0.00	1	46.65	46.60	-1	21,437	0.00%
2023/08/09	4	46.54	1	46.74	46.45	3	21,514	0.01%
2023/08/08	17	46.79	13.2	46.85	47.05	3.8	21,727	0.02%
2023/08/07	4	46.46	0	46.60	46.45	4	21,777	0.02%
2023/08/04	8	46.27	6	46.43	46.30	2	21,795	0.01%
2023/08/02	42	46.31	14.2	46.06	46.20	27.8	21,721	0.13%
2023/08/01	7.1	46.42	45.2	46.71	47.25	-38.1	21,359	-0.18%
2023/07/31	9.6	46.21	13.3	46.11	45.75	-3.7	20,808	-0.02%
2023/07/28	3	45.65	3	45.68	45.75	0	20,486	0.00%
2023/07/27	8	45.83	10.4	45.91	46.00	-2.3	20,452	-0.01%
2023/07/26	1	45.35	33	45.38	45.35	-32	20,136	-0.16%
2023/07/25	0	0.00	5	44.45	44.55	-5	19,903	-0.03%
2023/07/24	19	44.14	0	44.20	44.20	19	19,925	0.10%
2023/07/21	2	44.43	11	44.50	44.40	-9	20,007	-0.05%
2023/07/20	6	44.77	7	44.75	44.75	-1	20,025	0.00%
2023/07/19	10	44.63	16	44.67	44.50	-6	19,914	-0.03%
2023/07/18	6	45.17	12	44.93	45.05	-6	19,807	-0.03%
2023/07/17	5	44.80	26	44.60	45.00	-21	19,538	-0.11%
2023/07/14	0	44.00	3	43.95	44.10	-3	19,244	-0.02%
2023/07/13	25	43.71	21.2	44.25	43.60	3.8	19,219	0.02%
2023/07/12	2.8	43.79	5	43.81	44.00	-2.3	19,104	-0.01%
2023/07/11	10.1	43.80	7	43.69	43.60	3.1	19,068	0.02%
2023/07/10	0	42.81	7	42.94	42.65	-7	19,014	-0.04%
2023/07/07	25.1	42.13	3.5	42.29	42.25	21.6	18,995	0.11%
2023/07/06	9.9	42.67	0	0.00	42.50	9.9	18,948	0.05%
2023/07/05	1	43.40	1	43.10	43.20	0	18,679	0.00%
2023/07/04	14	43.18	0	0.00	43.05	14	18,804	0.07%
2023/07/03	5.1	43.25	3	43.27	43.30	2.1	18,884	0.01%
2023/06/30	8	43.27	0	0.00	43.15	8	19,065	0.04%
2023/06/29	32.2	43.50	12	43.40	43.40	20.2	19,023	0.11%
2023/06/28	23.1	43.50	0	0.00	43.65	23.1	18,959	0.12%
2023/06/27	0	0.00	26.4	44.02	44.15	-26.4	18,865	-0.14%
2023/06/26	3	44.12	1.1	44.02	44.05	1.9	18,810	0.01%
2023/06/21	0.8	44.40	1	44.35	44.40	-0.2	18,796	0.00%
2023/06/20	0.6	44.20	10	44.28	44.35	-9.4	18,939	-0.05%
2023/06/19	39.3	43.76	8.2	43.92	43.90	31.1	19,245	0.16%
2023/06/16	20.3	44.00	0	44.15	43.90	20.3	19,296	0.11%
2023/06/15	7	44.29	3	44.40	44.35	4	19,510	0.02%
2023/06/14	1	44.70	1	44.75	44.60	0	19,815	0.00%
2023/06/13	7	44.06	0.9	44.20	44.10	6.1	20,165	0.03%
2023/06/12	16.1	44.10	0.1	44.42	44.05	16	20,040	0.08%
2023/06/09	0	44.55	2	44.55	44.60	-2	20,220	-0.01%
2023/06/08	50	44.76	0	44.75	44.60	50	20,265	0.25%
2023/06/07	3	45.07	4	45.10	45.40	-1	20,307	-0.01%
2023/06/06	11	45.20	0	45.30	45.25	11	20,210	0.05%
2023/06/05	2.2	45.25	106	45.35	45.25	-103.8	20,213	-0.51%	大賣/鉅額交易
2023/06/02	0.1	44.33	4	44.32	44.45	-4	19,891	-0.02%
2023/06/01	30.1	44.12	7.9	44.08	44.00	22.2	19,911	0.11%
2023/05/31	3	44.60	2	44.50	44.30	1	19,733	0.01%
2023/05/30	1.1	44.51	0	44.75	44.50	1	18,585	0.01%
2023/05/29	0.1	45.37	3.1	45.10	44.75	-3	18,760	-0.02%
2023/05/26	5	43.95	0	0.00	43.90	5	18,509	0.03%
2023/05/25	11	44.05	0.1	44.35	44.05	10.9	18,466	0.06%
2023/05/24	2	44.52	1.6	44.61	44.80	0.3	18,428	0.00%
2023/05/23	10.1	44.88	2.1	44.90	44.80	8	18,451	0.04%
2023/05/22	7	45.11	4.2	45.25	45.15	2.8	18,615	0.02%
2023/05/19	12.1	45.15	132.5	45.08	45.15	-120.4	18,867	-0.64%	大賣/鉅額交易
2023/05/18	0.1	44.13	52.6	44.12	44.40	-52.5	18,393	-0.29%
2023/05/17	2	43.60	6	43.88	43.95	-4	18,294	-0.02%
2023/05/16	0	43.55	8	43.64	43.60	-8	18,227	-0.04%
2023/05/15	1	42.90	12.2	42.95	43.35	-11.1	18,107	-0.06%
2023/05/12	50	42.92	0	0.00	42.65	50	18,034	0.28%
2023/05/11	0.3	43.35	29	43.61	43.70	-28.8	17,729	-0.16%
2023/05/10	2.2	43.00	1.2	42.96	43.05	1	17,471	0.01%
2023/05/09	2.2	43.38	7	43.23	43.50	-4.8	17,476	-0.03%
2023/05/08	35.2	42.91	9.2	42.78	43.05	25.9	17,565	0.15%
2023/05/05	5	42.50	3	42.45	42.65	2	17,742	0.01%
2023/05/04	2.1	42.30	3	42.23	42.50	-0.9	18,392	0.00%
2023/05/03	4.5	42.27	0	0.00	42.40	4.5	18,694	0.02%
2023/05/02	22	42.20	1	42.35	42.50	21	19,081	0.11%
2023/04/28	37	42.37	16	42.38	42.45	21	19,559	0.11%
2023/04/27	1	42.15	2.4	42.25	42.25	-1.4	19,728	-0.01%
2023/04/26	15	42.12	4	42.38	42.35	11	19,928	0.06%
2023/04/25	1	42.70	5	42.70	42.60	-4	20,081	-0.02%
2023/04/24	1	42.50	1.4	42.58	42.65	-0.4	20,163	0.00%
2023/04/21	61	42.70	0	0.00	42.70	61	20,326	0.30%
2023/04/20	0	42.75	13	42.69	42.95	-13	20,474	-0.06%
2023/04/19	16.4	42.72	9	42.72	42.75	7.4	21,138	0.03%
2023/04/18	1.1	43.05	6	43.03	43.10	-5	21,287	-0.02%
2023/04/17	13.1	43.04	3	43.00	43.20	10.1	21,528	0.05%
2023/04/14	1.1	42.84	21.1	42.83	43.15	-19.9	21,676	-0.09%
2023/04/13	12	42.68	10	42.54	42.60	2	21,991	0.01%
2023/04/12	5.3	42.85	13	42.90	42.95	-7.7	23,366	-0.03%
2023/04/11	4	42.45	0	0.00	42.65	4	23,436	0.02%
2023/04/10	2	42.48	0	0.00	42.55	2	23,472	0.01%
2023/04/07	2	42.20	5.2	42.20	42.25	-3.2	23,431	-0.01%
2023/04/06	7	41.69	12	41.89	42.00	-5	23,302	-0.02%
2023/03/31	9.5	41.82	2.2	41.94	41.80	7.3	23,594	0.03%
2023/03/30	1.2	41.57	0	0.00	41.60	1.2	23,594	0.00%
2023/03/29	2.5	41.74	2	41.70	41.85	0.5	23,677	0.00%
2023/03/28	5.2	41.59	1	41.55	41.55	4.2	23,992	0.02%
2023/03/27	6.3	41.19	0	0.00	41.35	6.3	24,166	0.03%
2023/03/24	3	41.32	0.9	41.40	41.30	2.1	24,527	0.01%
2023/03/23	4.8	41.19	11	41.35	41.55	-6.2	24,585	-0.03%
2023/03/22	15	41.20	14	41.28	41.35	1	24,551	0.00%
2023/03/21	34	40.58	2	41.05	40.75	32	24,426	0.13%
2023/03/20	19.3	40.27	4	40.28	40.20	15.3	24,598	0.06%
2023/03/17	1	41.00	24	40.95	41.00	-23	24,387	-0.09%
2023/03/16	46.1	40.71	6	40.59	40.50	40.1	24,373	0.16%
2023/03/15	7.1	41.72	6	41.90	41.50	1.1	24,276	0.00%
2023/03/14	33.3	41.60	3	41.60	41.55	30.3	24,661	0.12%
2023/03/13	6.1	42.13	1	42.30	42.30	5.1	24,935	0.02%
2023/03/10	65.1	42.82	2.1	42.87	42.70	63	25,078	0.25%
2023/03/09	0	0.00	7	43.61	43.65	-7	25,129	-0.03%
2023/03/08	2	43.53	11	43.50	43.75	-9	25,940	-0.03%
2023/03/07	30	43.65	14	43.66	43.75	16	26,525	0.06%
2023/03/06	2	43.57	8	43.54	43.60	-6	26,702	-0.02%
2023/03/03	5.1	43.00	0	0.00	42.90	5.1	26,792	0.02%
2023/03/02	41.9	42.83	10	42.87	43.00	31.9	26,977	0.12%
2023/03/01	11.6	42.94	0	0.00	42.75	11.6	27,137	0.04%
2023/02/24	7.4	43.35	11	43.31	43.45	-3.6	26,962	-0.01%
2023/02/23	28.1	43.34	5	43.35	43.30	23.1	26,909	0.09%
2023/02/22	20.1	43.29	12.1	43.43	43.35	7.9	26,842	0.03%
2023/02/21	21.1	43.88	22.1	43.82	43.85	-1	26,799	0.00%
2023/02/20	6	44.33	13.2	44.43	44.45	-7.2	26,879	-0.03%
2023/02/17	2.1	43.78	19	43.81	44.00	-17	26,840	-0.06%
2023/02/16	44.8	43.04	5	43.10	43.05	39.8	26,950	0.15%
2023/02/15	28	43.01	0	0.00	42.95	28	27,722	0.10%
2023/02/14	14	43.23	23	43.52	43.60	-9	27,665	-0.03%
2023/02/13	6	42.52	3	42.45	42.90	3	27,674	0.01%
2023/02/10	23	42.60	4	42.45	42.65	19	27,777	0.07%
2023/02/09	4.1	42.67	4	42.65	42.60	0.1	27,815	0.00%
2023/02/08	8.5	42.83	0	0.00	42.85	8.5	27,871	0.03%
2023/02/07	4	43.08	0	0.00	42.80	4	27,990	0.01%
2023/02/06	6.1	42.79	4	42.70	42.65	2.1	28,020	0.01%
2023/02/03	14.1	43.43	5	43.59	43.30	9.1	27,859	0.03%
2023/02/02	5	43.89	25.4	43.98	44.05	-20.4	27,739	-0.07%
2023/02/01	2	42.80	36	42.87	43.00	-34	27,346	-0.12%
2023/01/31	2	42.63	21	42.68	42.55	-19	27,273	-0.07%
2023/01/30	1	42.65	29.7	42.67	42.70	-28.7	27,171	-0.11%
2023/01/17	3	42.00	14	41.81	42.00	-11	26,752	-0.04%
2023/01/16	34	41.88	5	41.93	41.75	29	26,590	0.11%
2023/01/13	14.1	41.94	6	41.85	41.80	8.1	27,003	0.03%
2023/01/12	2	41.70	12	41.69	41.70	-10	27,100	-0.04%
2023/01/11	3.1	41.53	11	41.55	41.40	-7.9	27,226	-0.03%
2023/01/10	16	41.46	8	41.63	41.70	8	27,398	0.03%
2023/01/09	4	41.71	37.5	41.71	42.00	-33.5	27,590	-0.12%
2023/01/06	2.4	40.58	19.8	40.40	40.75	-17.4	27,378	-0.06%
2023/01/05	3	40.15	4.4	40.23	40.25	-1.4	28,347	0.00%
2023/01/04	8.1	40.01	7	40.03	39.95	1.1	28,290	0.00%
2023/01/03	4.3	39.91	3.5	39.93	39.95	0.8	28,532	0.00%
2022/12/30	9	39.96	54.8	40.06	40.00	-45.8	28,201	-0.16%
2022/12/29	30.9	40.23	1	40.10	40.10	29.9	26,812	0.11%
2022/12/28	18	40.89	1	40.85	40.65	17	27,146	0.06%
2022/12/27	2	41.15	1	41.10	41.15	1	27,356	0.00%
2022/12/26	2	40.93	0.4	41.05	41.00	1.6	27,657	0.01%
2022/12/23	0.6	40.46	6	41.04	41.15	-5.4	28,154	-0.02%
2022/12/22	15	40.17	1	40.30	40.40	14	28,137	0.05%
2022/12/21	15.1	40.05	2.5	40.03	40.00	12.6	28,540	0.04%
2022/12/20	17.4	40.02	1.6	40.19	40.15	15.8	28,645	0.06%
2022/12/19	8.4	40.13	11	40.18	40.15	-2.6	28,562	-0.01%
2022/12/16	7.3	40.25	8.6	40.13	40.20	-1.3	28,483	0.00%
2022/12/15	5	40.44	0	0.00	40.60	5	28,536	0.02%
2022/12/14	1	40.80	0	0.00	40.90	1	28,476	0.00%
2022/12/13	2.1	41.10	1	41.30	40.95	1.1	28,389	0.00%
2022/12/12	18.8	40.57	0	0.00	41.00	18.8	28,282	0.07%
2022/12/09	9.5	41.04	0	0.00	41.10	9.5	28,268	0.03%
2022/12/08	18.1	41.07	0	41.00	40.75	18.1	28,141	0.06%
2022/12/07	12	41.69	4	41.71	41.40	8	28,225	0.03%
2022/12/06	13.4	41.66	2.2	41.63	41.40	11.3	28,216	0.04%
2022/12/05	46.1	42.89	5.2	43.24	42.85	40.9	27,965	0.15%
2022/12/02	13	43.97	2	43.78	44.00	11	27,585	0.04%
2022/12/01	10.1	43.99	10.4	44.24	44.15	-0.3	27,673	0.00%
2022/11/30	6.3	43.58	3	43.67	43.55	3.3	27,240	0.01%
2022/11/29	4	41.90	10.1	43.10	43.45	-6.1	26,436	-0.02%
2022/11/28	4	42.05	2	42.38	42.00	2	26,038	0.01%
2022/11/25	3	42.75	6	42.76	42.55	-3	26,098	-0.01%
2022/11/24	2.1	42.65	1.2	42.79	42.55	0.8	26,129	0.00%
2022/11/23	1.8	42.70	11	42.74	42.75	-9.2	26,779	-0.03%
2022/11/22	1	41.42	3	41.83	42.20	-2	26,833	-0.01%
2022/11/21	5	41.85	5	42.00	42.10	0	26,610	0.00%
2022/11/18	0	0.00	5	42.01	41.90	-5	26,485	-0.02%
2022/11/17	2.4	41.30	0	0.00	41.55	2.4	26,412	0.01%
2022/11/16	13.4	41.80	15.4	41.86	41.70	-2	26,379	-0.01%
2022/11/15	6	42.18	7.1	42.34	42.40	-1.1	26,222	0.00%
2022/11/14	14	41.84	8	41.81	41.75	6	25,892	0.02%
2022/11/11	8	41.76	21	41.60	41.90	-13	25,414	-0.05%
2022/11/10	10.1	39.71	1	39.60	39.65	9.1	24,727	0.04%
2022/11/09	11	40.09	0	0.00	40.15	11	24,595	0.04%
2022/11/08	4	39.60	3	39.72	39.70	1	24,398	0.00%
2022/11/07	5	39.45	12	39.38	39.55	-7	24,294	-0.03%
2022/11/04	5	38.75	2	38.75	38.95	3	24,403	0.01%
2022/11/03	18.2	38.52	7	38.76	38.85	11.2	24,406	0.05%
2022/11/02	93	38.30	2	38.35	38.50	91	24,309	0.37%
2022/11/01	7.1	37.95	6	38.08	38.10	1.1	24,291	0.00%
2022/10/31	4	38.03	5	38.18	37.80	-1	24,394	0.00%
2022/10/28	10.6	38.06	4	38.28	38.25	6.6	24,292	0.03%
2022/10/27	8	38.66	9	38.90	38.50	-1	24,119	0.00%
2022/10/26	12.4	38.43	12	38.46	38.50	0.4	24,305	0.00%
2022/10/25	1.1	37.21	4.1	37.40	37.50	-3	24,108	-0.01%
2022/10/24	1.2	37.08	10	37.10	37.00	-8.8	24,068	-0.04%
2022/10/21	38.1	36.66	34	36.75	36.55	4.1	24,012	0.02%
2022/10/20	8	37.54	3	37.70	37.85	5	23,418	0.02%
2022/10/19	15.1	38.19	1	38.30	38.30	14.1	23,093	0.06%
2022/10/18	8.1	37.94	1	38.00	38.15	7.1	22,896	0.03%
2022/10/17	10.5	37.32	16	36.92	37.65	-5.5	22,912	-0.02%
2022/10/14	8.8	37.99	6	38.14	37.65	2.8	22,757	0.01%
2022/10/13	66.1	38.04	8	37.47	37.45	58.1	22,489	0.26%
2022/10/12	10.1	39.73	0	39.85	39.55	10.1	21,438	0.05%
2022/10/11	5.2	39.66	5	39.55	39.60	0.2	21,428	0.00%
2022/10/07	0.3	40.73	1	40.85	40.50	-0.7	21,263	0.00%
2022/10/06	4	40.74	0	0.00	40.80	4	21,251	0.02%
2022/10/05	8	40.68	7	41.04	40.75	1	21,353	0.00%
2022/10/04	1.3	38.99	1	39.45	39.55	0.3	21,088	0.00%
2022/10/03	10.1	39.17	14	39.12	39.00	-3.9	20,804	-0.02%
2022/09/30	18.2	39.49	10	39.72	39.95	8.2	20,796	0.04%
2022/09/29	11.1	39.93	2	40.10	40.15	9.1	20,805	0.04%
2022/09/28	35.9	39.94	1	40.40	39.80	34.9	20,810	0.17%
2022/09/27	12.3	41.02	0	0.00	40.95	12.3	20,639	0.06%
2022/09/26	5.1	41.31	10	41.33	41.50	-4.9	21,366	-0.02%
2022/09/23	1	42.00	5	41.92	42.10	-4	21,834	-0.02%
2022/09/22	27.1	41.60	2	41.65	41.65	25.1	22,219	0.11%
2022/09/21	10.1	42.67	2	43.05	42.55	8.1	22,120	0.04%
2022/09/20	2.2	43.01	2	43.00	43.05	0.2	22,130	0.00%
2022/09/19	6	42.82	4	42.83	42.75	2	22,164	0.01%
2022/09/16	4.1	42.77	2	42.93	42.80	2.1	22,159	0.01%
2022/09/15	2	43.03	6	43.31	43.10	-4	22,064	-0.02%
2022/09/14	8.1	42.80	1	42.90	42.85	7.1	22,111	0.03%
2022/09/13	16	43.81	3	43.98	43.65	13	22,175	0.06%
2022/09/12	5	44.05	7	43.89	44.05	-2	22,134	-0.01%
2022/09/08	11	43.25	0	43.35	43.15	11	22,224	0.05%
2022/09/07	19.1	43.30	4	43.50	43.15	15.1	22,064	0.07%
2022/09/06	0	44.25	1	44.25	44.25	-1	21,669	0.00%
2022/09/05	10.2	44.06	4	44.10	44.05	6.1	21,726	0.03%
2022/09/02	18.1	44.11	1	44.10	44.05	17.1	21,799	0.08%
2022/09/01	6.1	44.20	1	44.60	44.55	5.1	21,565	0.02%
2022/08/31	25.1	44.32	2	44.80	44.55	23.1	21,355	0.11%
2022/08/30	43.5	44.63	3	44.48	44.45	40.5	21,176	0.19%
2022/08/29	8.7	45.49	1	45.50	45.60	7.7	20,453	0.04%
2022/08/26	1	46.75	1	46.85	46.75	0	20,276	0.00%
2022/08/25	7	46.60	2	46.60	46.55	5	20,411	0.02%
2022/08/24	1	46.26	0	0.00	46.35	1	20,674	0.01%
2022/08/23	1.1	46.55	6	46.35	46.35	-4.9	21,202	-0.02%
2022/08/22	2.1	47.08	0	0.00	46.85	2.1	21,431	0.01%
2022/08/19	6	47.35	0	0.00	47.50	6	21,698	0.03%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/17	0	0.00	1	47.20	47.45	-1	22,675	0.00%
2022/08/16	4	47.19	1.5	47.28	47.10	2.5	22,832	0.01%
2022/08/15	6	47.29	1	47.40	47.30	5	22,986	0.02%
2022/08/12	1.1	47.25	0	0.00	47.25	1.1	23,091	0.00%
2022/08/11	1	47.10	4	47.05	47.20	-3	23,318	-0.01%
2022/08/10	0	46.25	0	0.00	46.40	0	23,541	0.00%
2022/08/09	2	46.10	2	46.33	46.10	0	23,832	0.00%
2022/08/08	1	46.15	19	45.88	46.15	-18	24,081	-0.07%
2022/08/05	0	0.00	5.8	45.67	45.75	-5.8	24,454	-0.02%
2022/08/04	14	44.90	1	45.00	44.85	13	24,900	0.05%
2022/08/03	13	44.69	0	0.00	44.95	13	25,328	0.05%
2022/08/02	19.9	44.70	1	45.15	44.85	18.9	25,763	0.07%
2022/08/01	17.8	45.35	0	0.00	45.45	17.8	25,797	0.07%
2022/07/29	3.3	45.58	3	45.60	45.50	0.3	25,923	0.00%
2022/07/28	0.1	45.70	2.5	45.72	45.80	-2.5	26,137	-0.01%
2022/07/27	1	45.20	0.1	45.25	45.25	1	26,025	0.00%
2022/07/26	0	45.50	3	45.63	45.60	-3	25,939	-0.01%
2022/07/25	1	45.00	112.7	45.44	45.55	-111.7	25,920	-0.43%	大賣/鉅額交易
2022/07/22	4.1	44.93	1	45.10	45.00	3.1	26,096	0.01%
2022/07/21	7.2	44.49	3	44.80	45.05	4.2	25,997	0.02%
2022/07/20	12	45.35	3.2	45.53	44.90	8.8	25,840	0.03%
2022/07/19	3.2	44.95	0	0.00	44.95	3.2	25,852	0.01%
2022/07/18	3	45.05	4	45.08	45.20	-1	25,908	0.00%
2022/07/15	13	44.29	0	0.00	44.15	13	25,818	0.05%
2022/07/14	3	45.20	1	45.05	45.00	2	25,713	0.01%
2022/07/13	0.1	45.55	13	45.42	45.50	-13	25,681	-0.05%
2022/07/12	14.1	44.01	2	44.05	43.80	12.1	25,547	0.05%
2022/07/11	5.1	45.00	2	45.10	45.05	3.1	25,405	0.01%
2022/07/08	15	45.01	10	44.85	44.80	5	25,391	0.02%
2022/07/07	26	44.66	23	45.20	45.05	3	25,204	0.01%
2022/07/06	11.2	45.54	2	44.90	44.95	9.2	24,767	0.04%
2022/07/05	21.1	46.63	25	46.48	46.75	-3.9	24,464	-0.02%
2022/07/04	20.1	45.58	0	0.00	45.50	20.1	24,130	0.08%
2022/07/01	26.1	50.15	2.9	50.04	49.70	23.2	23,435	0.10%
2022/06/30	8.1	51.48	0	0.00	50.90	8.1	22,938	0.04%
2022/06/29	2.1	52.56	1	52.50	52.80	1.1	22,573	0.00%
2022/06/28	0	0.00	4	53.73	53.80	-4	22,282	-0.02%
2022/06/27	2.5	53.72	16	53.80	53.50	-13.5	22,246	-0.06%
2022/06/24	16	53.30	70.3	53.53	53.40	-54.3	22,146	-0.25%
2022/06/23	2	52.75	0.3	52.70	53.00	1.7	22,070	0.01%
2022/06/22	6.1	53.49	1	53.80	53.00	5.1	21,859	0.02%
2022/06/21	1	52.70	11	54.41	54.20	-10	21,818	-0.05%
2022/06/20	80.4	53.02	2	52.45	51.80	78.4	21,646	0.36%
2022/06/17	5	53.00	81	53.03	53.00	-76	21,328	-0.36%
2022/06/16	2	53.85	0	0.00	53.70	2	21,114	0.01%
2022/06/14	9	53.39	0	0.00	53.40	9	21,655	0.04%
2022/06/13	3.1	53.41	54	53.32	53.80	-50.9	21,737	-0.23%
2022/06/10	0	0.00	16	54.49	54.80	-16	21,637	-0.07%
2022/06/09	6	54.80	32.3	54.87	54.80	-26.3	21,695	-0.12%
2022/06/08	0.2	55.00	1	54.90	54.80	-0.8	21,644	0.00%
2022/06/07	20	54.80	0	0.00	54.80	20	21,762	0.09%
2022/06/06	5.1	54.21	3	54.43	54.80	2.1	21,784	0.01%
2022/06/02	5	54.50	0	0.00	54.50	5	22,417	0.02%
2022/06/01	1	54.80	9	54.94	54.70	-8	22,979	-0.03%
2022/05/31	4	54.55	8	54.58	55.70	-4	22,896	-0.02%
2022/05/30	0	0.00	8	53.53	54.00	-8	22,429	-0.04%
2022/05/27	3	52.57	3	52.60	52.60	0	22,288	0.00%
2022/05/26	4	51.73	9	51.89	51.50	-5	22,215	-0.02%
2022/05/25	18.1	51.06	2.1	51.36	51.40	16	22,592	0.07%
2022/05/24	15	52.19	10	52.40	52.00	5	22,536	0.02%
2022/05/23	3.1	52.22	0	0.00	52.30	3.1	22,330	0.01%
2022/05/20	13	53.08	17	53.11	52.90	-4	22,422	-0.02%
2022/05/19	10	52.80	4.1	53.00	52.70	5.9	22,386	0.03%
2022/05/18	15.8	54.20	10	54.50	54.10	5.8	22,267	0.03%
2022/05/17	6.8	52.68	0	0.00	52.60	6.8	22,037	0.03%
2022/05/16	10.2	53.28	2	52.80	53.20	8.2	21,829	0.04%
2022/05/13	13.2	54.03	40	54.24	54.30	-26.8	21,687	-0.12%
2022/05/12	12.3	54.80	24	55.38	54.10	-11.7	21,631	-0.05%
2022/05/11	164.1	56.19	3	56.47	56.20	161.1	21,071	0.76%	大買/鉅額交易
2022/05/10	8.1	57.80	2	57.95	58.00	6.1	20,754	0.03%
2022/05/09	18.1	59.06	5.4	59.08	58.70	12.6	20,458	0.06%
2022/05/06	13.3	61.10	1.4	60.93	61.20	11.9	20,385	0.06%
2022/05/05	5.4	62.82	0	0.00	62.30	5.4	20,764	0.03%
2022/05/04	1	62.50	0	0.00	62.90	1	20,627	0.00%
2022/05/03	0	0.00	2	62.20	62.30	-2	21,465	-0.01%
2022/04/29	0	0.00	1.1	62.68	62.50	-1.1	21,850	-0.01%
2022/04/28	2	61.50	0	0.00	62.10	2	22,381	0.01%
2022/04/27	1	62.60	13	62.73	62.00	-12	22,558	-0.05%
2022/04/26	0	0.00	0.3	63.60	64.00	-0.3	22,855	0.00%
2022/04/25	1	63.10	1	63.10	63.80	0	23,163	0.00%
2022/04/22	1	63.70	2	64.20	64.20	-1	23,431	0.00%
2022/04/21	0	0.00	1	63.30	63.90	-1	24,414	0.00%
2022/04/20	0.5	63.00	0	0.00	63.90	0.5	25,839	0.00%
2022/04/19	0	0.00	1	63.10	62.70	-1	26,378	0.00%
2022/04/18	11	63.17	6	63.32	62.80	5	27,777	0.02%
2022/04/15	2.1	64.20	7	64.29	64.00	-4.9	27,751	-0.02%
2022/04/14	0	0.00	0	64.70	64.70	0	27,884	0.00%
2022/04/13	0	0.00	5	65.28	65.40	-5	27,974	-0.02%
2022/04/12	8	64.50	12	64.51	64.90	-4	27,981	-0.01%
2022/04/11	3	64.83	5	65.22	64.80	-2	28,013	-0.01%
2022/04/08	1	64.70	2	64.60	65.00	-1	28,067	0.00%
2022/04/07	6	64.53	3	64.94	64.80	3	28,116	0.01%
2022/04/06	1	64.70	5	65.30	65.50	-4	28,488	-0.01%
2022/04/01	0	0.00	2	65.00	65.00	-2	28,650	-0.01%
2022/03/31	5	64.50	12.5	64.60	64.50	-7.5	28,580	-0.03%
2022/03/30	1	64.20	0	0.00	64.40	1	28,688	0.00%
2022/03/28	1	62.80	4	63.05	63.30	-3	28,632	-0.01%
2022/03/25	2	63.65	6	63.53	63.50	-4	28,679	-0.01%
2022/03/24	1.1	63.92	0	0.00	64.30	1.1	28,745	0.00%
2022/03/23	2.2	64.51	4.1	64.89	64.80	-1.9	28,715	-0.01%
2022/03/22	0.2	63.60	2	63.35	63.60	-1.8	28,460	-0.01%
2022/03/21	1	63.30	4	63.35	63.60	-3	28,562	-0.01%
2022/03/18	0	0.00	5	63.36	63.30	-5	28,550	-0.02%
2022/03/17	1.1	62.91	4	63.00	63.10	-2.9	28,392	-0.01%
2022/03/16	16	61.60	6	61.75	62.00	10	28,028	0.04%
2022/03/15	17.1	61.10	3	61.03	61.30	14.1	27,888	0.05%
2022/03/14	2	61.20	0.2	61.20	61.20	1.9	27,942	0.01%
2022/03/11	1	60.40	22	60.25	60.30	-21	28,019	-0.07%
2022/03/10	3	59.97	24	59.95	60.30	-21	28,069	-0.07%
2022/03/09	4.1	59.05	11	58.89	59.00	-6.9	27,951	-0.02%
2022/03/08	10.1	58.38	33	58.41	58.50	-22.9	27,980	-0.08%
2022/03/07	27.1	59.21	12.5	59.64	59.40	14.6	27,493	0.05%
2022/03/04	14	61.46	9	61.30	61.20	5	27,369	0.02%
2022/03/03	3.1	62.07	2	62.30	62.10	1.1	27,473	0.00%
2022/03/02	4.1	62.00	4	62.00	62.00	0.1	28,000	0.00%
2022/03/01	4	61.68	16	61.89	62.60	-12	28,021	-0.04%
2022/02/25	7.3	62.20	3	62.00	62.30	4.3	27,836	0.02%
2022/02/24	3.2	62.95	2	62.90	63.00	1.2	27,194	0.00%
2022/02/23	2.1	63.67	21	63.79	63.70	-18.9	26,972	-0.07%
2022/02/22	15	63.74	0	0.00	63.70	15	27,302	0.06%
2022/02/21	1	64.20	3	64.50	64.60	-2	27,870	-0.01%
2022/02/18	6	64.22	3	64.53	64.60	3	28,908	0.01%
2022/02/17	2	64.70	11	64.59	64.70	-9	28,921	-0.03%
2022/02/16	22.1	64.54	2	64.60	64.80	20.1	29,058	0.07%
2022/02/15	6	64.47	10	64.40	64.30	-4	29,080	-0.01%
2022/02/14	27	64.00	10.9	64.20	64.20	16.1	28,997	0.06%
2022/02/11	0	0.00	0.1	65.60	65.60	-0.1	28,556	0.00%
2022/02/10	13	65.32	0	0.00	65.80	13	28,542	0.05%
2022/02/09	14.5	66.03	3	65.93	66.00	11.5	28,438	0.04%
2022/02/08	1	66.00	28	65.83	66.00	-27	28,310	-0.10%
2022/02/07	22	65.08	7	65.19	65.70	15	28,037	0.05%
2022/01/26	2	63.60	13.1	63.08	63.30	-11.1	27,436	-0.04%
2022/01/25	22.3	62.63	5	62.76	63.00	17.3	27,281	0.06%
2022/01/24	42	64.21	3	64.43	64.30	39	26,533	0.15%
2022/01/21	21.1	64.68	20	64.62	64.40	1.1	26,308	0.00%
2022/01/20	2	65.60	12	65.27	65.80	-10	25,817	-0.04%
2022/01/19	15.5	65.97	6.2	65.92	66.10	9.3	25,418	0.04%
2022/01/18	26	66.59	5	66.94	66.90	21	25,119	0.08%
2022/01/17	13.3	66.88	5	66.82	66.50	8.3	24,722	0.03%
2022/01/14	34	67.42	28.7	67.54	67.70	5.3	24,258	0.02%
2022/01/13	19	66.98	103	66.90	67.40	-84	23,316	-0.36%	大賣/
2022/01/12	17	64.59	28	64.52	64.70	-11	21,953	-0.05%
2022/01/11	5.4	63.49	31.7	64.02	64.50	-26.4	21,511	-0.12%
2022/01/10	0	62.10	1	61.90	62.10	-1	20,409	0.00%
2022/01/07	10	61.97	6	62.02	62.00	4	20,966	0.02%
2022/01/06	2.2	61.90	0	0.00	62.00	2.2	20,926	0.01%
2022/01/05	2	61.75	1	61.60	61.90	1	21,025	0.00%
2022/01/04	2	61.70	5	61.80	62.00	-3	21,301	-0.01%
2022/01/03	4	62.00	26	61.90	61.60	-22	21,247	-0.10%
2021/12/30	2.2	62.59	2.6	62.58	62.50	-0.4	21,312	0.00%
2021/12/29	2	63.00	31.3	63.13	63.00	-29.3	21,562	-0.14%
2021/12/28	3	62.13	10.1	62.00	62.30	-7	21,270	-0.03%
2021/12/27	0	0.00	6	61.32	61.30	-6	21,022	-0.03%
2021/12/24	0	0.00	1	60.80	61.10	-1	21,269	0.00%
2021/12/23	5.4	60.44	8	60.36	60.50	-2.6	21,191	-0.01%
2021/12/21	5	60.30	0	0.00	60.30	5	21,880	0.02%
2021/12/20	1	60.00	1	60.00	59.90	0	22,127	0.00%
2021/12/17	1	60.50	9	60.50	60.50	-8	22,128	-0.04%
2021/12/16	1	60.30	1	60.20	60.30	0	22,181	0.00%
2021/12/15	10	59.98	0.9	59.90	59.80	9.1	23,144	0.04%
2021/12/14	1	60.20	1.1	60.20	60.20	-0.1	23,418	0.00%
2021/12/13	3	61.13	4	61.18	60.70	-1	23,489	0.00%
2021/12/10	2	60.60	5	60.74	60.50	-3	23,478	-0.01%
2021/12/09	0	0.00	2	60.80	60.70	-2	23,745	-0.01%
2021/12/08	1	60.90	3	60.97	60.70	-2	24,282	-0.01%
2021/12/07	10	59.80	2	60.10	60.70	8	24,250	0.03%
2021/12/06	0	0.00	4	59.60	60.00	-4	24,185	-0.02%
2021/12/03	1	60.00	1	59.90	59.90	0	24,450	0.00%
2021/12/02	8.1	59.40	1	59.50	59.50	7.1	24,487	0.03%
2021/12/01	7.1	59.39	0	0.00	59.90	7.1	24,530	0.03%
2021/11/30	10	59.50	1	59.50	60.00	9	24,737	0.04%
2021/11/29	18	59.39	4.2	59.38	59.30	13.8	24,589	0.06%
2021/11/26	40.1	60.34	5	60.38	60.20	35.1	24,564	0.14%
2021/11/25	1	61.40	4	61.25	61.60	-3	24,616	-0.01%
2021/11/24	0.7	61.10	6	61.30	61.10	-5.3	25,499	-0.02%
2021/11/23	4	60.95	3	60.93	60.80	1	26,165	0.00%
2021/11/22	15.1	61.29	6.1	61.32	61.10	9	26,300	0.03%
2021/11/19	14.6	61.91	1	62.30	61.80	13.6	26,148	0.05%
2021/11/18	17	62.79	28.7	62.58	63.00	-11.7	26,009	-0.04%
2021/11/17	29	60.99	58.3	60.96	62.20	-29.3	25,582	-0.11%
2021/11/16	0.1	59.63	10	59.90	60.00	-10	24,753	-0.04%
2021/11/15	9	59.80	39.7	59.85	59.70	-30.7	25,028	-0.12%
2021/11/12	0	0.00	3	58.87	58.90	-3	25,037	-0.01%
2021/11/11	1	58.70	3	58.40	58.60	-2	25,109	-0.01%
2021/11/10	3	58.57	3.2	58.41	58.60	-0.2	25,537	0.00%
2021/11/09	1.1	58.68	13	58.42	58.50	-11.9	25,888	-0.05%
2021/11/08	3	58.30	0	0.00	58.70	3	26,117	0.01%
2021/11/05	1	58.30	0	58.10	58.50	1	26,758	0.00%
2021/11/04	2	58.25	2.1	58.20	57.90	-0.1	26,864	0.00%
2021/11/03	3	57.47	0	57.60	57.60	3	27,081	0.01%
2021/11/02	0	0.00	3	57.80	57.40	-3	27,239	-0.01%
2021/11/01	7	57.94	3	57.60	57.60	4	27,260	0.01%
2021/10/28	2	58.00	0	0.00	58.10	2	27,308	0.01%
2021/10/27	2	58.70	0	58.50	58.70	2	27,635	0.01%
2021/10/26	0	0.00	7	59.04	59.10	-7	27,866	-0.03%
2021/10/25	0	0.00	13	58.49	58.40	-13	28,078	-0.05%
2021/10/22	10	58.36	0	0.00	58.30	10	29,110	0.03%
2021/10/21	2	58.50	2	58.95	58.70	0	29,638	0.00%
2021/10/20	1	58.40	3	58.10	58.30	-2	30,673	-0.01%
2021/10/19	2.1	59.03	4	58.95	58.40	-1.9	31,486	-0.01%
2021/10/18	5	58.74	32.8	59.03	58.70	-27.8	32,501	-0.09%
2021/10/15	2	57.70	19.5	58.17	58.30	-17.5	32,787	-0.05%
2021/10/14	0	56.40	0	0.00	56.60	0	33,317	0.00%
2021/10/13	3.2	56.02	1	56.10	56.20	2.2	33,994	0.01%
2021/10/12	2.1	56.34	0	0.00	56.40	2.1	34,767	0.01%
2021/10/08	2	57.10	2.6	57.20	57.10	-0.6	35,161	0.00%
2021/10/07	10	57.28	16.5	57.25	57.10	-6.5	35,822	-0.02%
2021/10/06	3	56.43	1	57.00	57.10	2	36,388	0.01%
2021/10/05	5	55.92	6.1	56.17	56.40	-1.1	37,311	0.00%
2021/10/04	4	56.72	1	56.70	56.60	3	37,369	0.01%
2021/10/01	58.1	56.87	53.2	56.80	56.90	4.9	37,567	0.01%
2021/09/30	2	57.75	2.1	57.90	57.90	-0.1	37,394	0.00%
2021/09/29	10.1	57.72	0	0.00	58.00	10.1	37,382	0.03%
2021/09/28	7	58.83	53	58.79	59.00	-46	37,072	-0.12%
2021/09/27	0	0.00	42	58.44	58.70	-42	36,833	-0.11%
2021/09/24	6	57.90	1.4	58.02	57.80	4.6	36,647	0.01%
2021/09/23	0	0.00	7.5	57.31	57.50	-7.5	36,726	-0.02%
2021/09/22	51	56.60	8	56.75	56.80	43	36,863	0.12%
2021/09/17	7	59.19	1	59.30	58.90	6	35,916	0.02%
2021/09/16	0	59.50	38	60.21	59.70	-38	35,754	-0.11%
2021/09/15	0.1	59.80	1	59.70	59.50	-1	35,725	0.00%
2021/09/14	12.8	60.48	6	59.90	59.80	6.8	36,050	0.02%
2021/09/13	9	59.81	11.1	59.96	59.90	-2.1	35,934	-0.01%
2021/09/10	0	0.00	1	59.30	59.20	-1	36,179	0.00%
2021/09/09	1.1	58.40	0	0.00	58.70	1.1	36,410	0.00%
2021/09/08	11	58.37	20	58.97	58.50	-9	36,458	-0.02%
2021/09/07	5.1	59.20	3	59.20	59.20	2.1	36,413	0.01%
2021/09/06	2	59.65	2.2	59.68	59.20	-0.2	36,440	0.00%
2021/09/03	33	59.92	29	59.62	59.60	4	36,509	0.01%
2021/09/02	8.1	58.41	4.6	58.60	58.70	3.5	36,261	0.01%
2021/09/01	2	59.25	6.3	59.23	59.20	-4.3	36,128	-0.01%
2021/08/31	2	59.10	12.3	59.42	59.60	-10.3	35,983	-0.03%
2021/08/30	3	59.06	16.6	58.77	59.50	-13.6	35,573	-0.04%
2021/08/27	6	57.30	29	57.02	57.70	-23	34,791	-0.07%
2021/08/26	1	56.00	0	55.70	56.00	1	34,212	0.00%
2021/08/25	0.2	55.92	40	55.71	56.00	-39.8	34,213	-0.12%
2021/08/24	0.1	55.21	4.1	55.32	55.80	-4	34,194	-0.01%
2021/08/23	1.1	55.10	5.1	55.04	55.10	-4	34,292	-0.01%
2021/08/20	2.1	53.22	7.1	53.50	53.70	-5	34,591	-0.01%
2021/08/19	8.2	53.80	8.1	54.10	53.80	0.1	35,416	0.00%
2021/08/18	7.1	54.23	1	54.00	54.40	6.1	35,187	0.02%
2021/08/17	0	54.70	3.1	54.66	54.70	-3.1	35,285	-0.01%
2021/08/16	22	53.98	2	54.00	54.30	20	35,474	0.06%
2021/08/13	48	55.03	0.1	55.00	55.00	47.9	36,182	0.13%
2021/08/12	0	0.00	4	55.95	56.00	-4	36,421	-0.01%
2021/08/11	21.2	55.86	8.1	56.08	56.00	13.1	37,296	0.04%
2021/08/10	2	55.15	2	54.90	54.90	0	37,950	0.00%
2021/08/06	2	55.05	0.5	55.10	55.10	1.5	39,246	0.00%
2021/08/05	0	0.00	1.1	55.47	55.20	-1.1	40,324	0.00%
2021/08/04	8	55.28	3	55.40	55.20	5	42,419	0.01%
2021/08/03	1.1	55.02	0	0.00	55.40	1.1	44,489	0.00%
2021/08/02	1.1	54.27	25.2	55.70	55.80	-24.1	45,914	-0.05%
2021/07/30	0	0.00	1	54.50	54.30	-1	46,113	0.00%
2021/07/29	2.2	53.89	2	54.00	54.80	0.2	46,829	0.00%
2021/07/28	44.3	53.78	73.1	54.19	53.80	-28.8	47,764	-0.06%
2021/07/27	23	55.27	46.1	55.40	55.00	-23.1	47,571	-0.05%
2021/07/26	27.2	57.17	3	56.60	56.20	24.2	48,078	0.05%
2021/07/23	32.1	60.18	49.9	60.12	60.30	-17.8	47,224	-0.04%
2021/07/22	8.5	59.36	86	60.06	60.10	-77.5	46,760	-0.17%
2021/07/21	12	58.50	42	58.04	58.30	-30	46,106	-0.07%
2021/07/20	32.3	58.07	128.1	58.45	57.90	-95.9	46,010	-0.21%	大賣/
2021/07/19	34	59.82	20.3	59.63	59.70	13.7	45,057	0.03%
2021/07/16	67	59.39	18.1	59.31	59.80	48.9	44,842	0.11%
2021/07/15	23.1	57.91	70.8	57.87	58.10	-47.7	44,376	-0.11%
2021/07/14	97	56.94	72	56.84	57.00	25	44,314	0.06%
2021/07/13	160.4	56.57	13.7	56.67	56.10	146.6	44,523	0.33%	大買/鉅額交易
2021/07/12	31.4	55.96	141.3	56.29	55.70	-109.9	44,050	-0.25%	大賣/鉅額交易
2021/07/09	7	53.79	9	54.10	53.80	-2	43,356	0.00%
2021/07/08	3	54.63	3	54.33	54.40	0	43,206	0.00%
2021/07/07	2.1	53.75	0	0.00	54.00	2.1	43,295	0.00%
2021/07/06	1	54.20	5	54.28	54.10	-4	43,898	-0.01%
2021/07/05	3	54.27	2	54.30	54.20	1	44,023	0.00%
2021/07/02	7	53.99	5.3	54.06	53.90	1.7	44,053	0.00%
2021/07/01	0	0.00	0.3	53.70	53.90	-0.3	44,129	0.00%
2021/06/30	2	53.90	8	54.04	53.90	-6	44,225	-0.01%
2021/06/29	2	53.60	7	53.60	53.70	-5	44,258	-0.01%
2021/06/28	1	54.30	1	54.30	54.30	0	44,316	0.00%
2021/06/25	0	0.00	14.5	54.46	54.30	-14.5	44,617	-0.03%
2021/06/24	3	53.83	51	53.60	53.80	-48	44,881	-0.11%
2021/06/23	1	53.71	8	53.53	54.10	-7	45,398	-0.02%
2021/06/22	10.2	52.79	323.1	52.43	52.60	-312.9	45,248	-0.69%	大賣/鉅額交易
2021/06/21	13.4	52.05	2	52.15	52.00	11.4	45,507	0.03%
2021/06/18	5	53.50	5	53.52	53.60	0	45,701	0.00%
2021/06/17	3	53.60	0	0.00	54.00	3	45,680	0.01%
2021/06/16	121.5	54.15	0	0.00	54.30	121.5	46,507	0.26%	大買/鉅額交易
2021/06/15	1	54.60	2	54.30	54.30	-1	46,545	0.00%
2021/06/11	3	55.07	16	54.94	54.50	-13	46,897	-0.03%
2021/06/10	7	54.29	12.9	54.45	54.70	-5.8	46,959	-0.01%
2021/06/09	29	54.11	2	54.15	54.30	27	47,718	0.06%
2021/06/08	1	54.60	3	55.30	54.80	-2	48,075	0.00%
2021/06/07	4	54.58	2	54.20	54.70	2	49,977	0.00%
2021/06/04	111	55.00	9.3	55.31	55.00	101.7	50,528	0.20%	大買/鉅額交易
2021/06/03	7	55.99	0.3	55.90	55.80	6.7	51,515	0.01%
2021/06/02	3.1	56.00	44	56.00	56.30	-41	51,779	-0.08%
2021/06/01	2	55.55	5	55.86	55.80	-3	51,618	-0.01%
2021/05/31	14	55.81	22	56.00	55.90	-8	51,771	-0.02%
2021/05/28	15	55.15	41.1	55.42	55.50	-26.1	51,748	-0.05%
2021/05/27	10	53.59	17	53.21	54.40	-7	51,388	-0.01%
2021/05/26	50	54.13	5.5	54.20	54.40	44.5	51,390	0.09%
2021/05/25	6	54.08	30.7	54.34	54.30	-24.7	52,113	-0.05%
2021/05/24	29	53.65	7.2	53.79	53.90	21.8	52,112	0.04%
2021/05/21	100.1	55.09	77	54.61	54.20	23.1	52,164	0.04%
2021/05/20	29.1	53.63	59	53.89	53.30	-29.9	51,138	-0.06%
2021/05/19	278	54.65	50	54.05	54.30	228	50,805	0.45%	大買/鉅額交易
2021/05/18	11	53.49	24.5	52.75	53.50	-13.5	50,042	-0.03%
2021/05/17	11.1	49.30	34	49.12	48.65	-22.9	49,415	-0.05%
2021/05/14	22	51.62	19	51.79	51.50	3	48,429	0.01%
2021/05/13	28.4	51.66	11.7	51.36	51.10	16.7	47,837	0.03%
2021/05/12	54.3	52.77	62	54.00	52.30	-7.7	46,707	-0.02%
2021/05/11	109.6	57.68	37.8	56.70	56.60	71.8	44,799	0.16%	大買/
2021/05/10	28.2	57.64	65.6	57.45	58.20	-37.4	42,722	-0.09%
2021/05/07	1	55.20	23.2	55.14	55.10	-22.2	41,585	-0.05%
2021/05/06	30.1	54.84	19.1	55.31	54.40	11	41,421	0.03%
2021/05/05	4.1	53.94	262	54.02	53.60	-257.9	40,596	-0.64%	大賣/鉅額交易
2021/05/04	2	51.85	63.2	51.53	51.70	-61.2	39,590	-0.15%
2021/05/03	20	53.45	26	53.36	52.60	-6	38,914	-0.02%
2021/04/29	23	52.33	13.1	52.51	52.30	9.9	38,083	0.03%
2021/04/28	8	52.86	12	53.72	53.00	-4	37,858	-0.01%
2021/04/27	12	52.73	21.7	52.66	52.90	-9.7	37,854	-0.03%
2021/04/26	10	51.82	14	51.99	52.10	-4	37,332	-0.01%
2021/04/23	0	0.00	2	50.60	50.90	-2	37,028	-0.01%
2021/04/22	9	51.09	27.3	51.43	50.70	-18.3	37,188	-0.05%
2021/04/21	27	50.76	44.3	50.83	50.90	-17.3	36,739	-0.05%
2021/04/20	2.1	50.90	7	51.50	51.40	-4.9	36,446	-0.01%
2021/04/19	23	51.22	53.1	51.12	51.60	-30.1	36,139	-0.08%
2021/04/16	11	49.48	21	49.82	49.85	-10	35,728	-0.03%
2021/04/15	19	49.58	27.5	49.50	49.80	-8.5	36,111	-0.02%
2021/04/14	0	0.00	29	48.74	48.55	-29	35,836	-0.08%
2021/04/13	7.2	49.47	15	49.34	49.00	-7.8	35,813	-0.02%
2021/04/12	36	48.59	28.3	48.58	48.80	7.7	35,490	0.02%
2021/04/09	20	47.15	20.1	47.31	47.25	-0.1	34,922	0.00%
2021/04/08	27.1	47.62	48	47.65	47.65	-20.9	34,974	-0.06%
2021/04/07	6	47.73	13.3	47.63	48.00	-7.3	35,423	-0.02%
2021/04/06	9	48.03	32	48.28	48.00	-23	35,289	-0.07%
2021/04/01	1.6	47.92	7.7	48.13	47.95	-6.1	35,054	-0.02%
2021/03/31	7	47.86	21	48.12	47.95	-14	34,785	-0.04%
2021/03/30	12.3	47.80	3	47.73	48.00	9.3	34,421	0.03%
2021/03/29	12	47.92	98.1	47.91	48.00	-86.1	34,025	-0.25%
2021/03/26	9.1	47.42	159.1	47.49	47.60	-150	33,554	-0.45%	大賣/鉅額交易
2021/03/25	17	46.71	9	46.78	46.85	8	32,936	0.02%
2021/03/24	51	46.40	12.1	46.54	46.50	38.9	32,734	0.12%
2021/03/23	31	46.66	52.7	46.69	46.80	-21.7	32,299	-0.07%
2021/03/22	9	44.79	11	45.20	45.60	-2	31,355	-0.01%
2021/03/19	31	44.95	17	44.95	44.60	14	31,210	0.04%
2021/03/18	4	45.81	33.4	45.87	45.45	-29.4	30,492	-0.10%
2021/03/17	12	45.78	18.4	45.89	45.80	-6.4	30,786	-0.02%
2021/03/16	22	46.32	27	46.33	46.45	-5	30,652	-0.02%
2021/03/15	20	46.75	31.1	46.84	46.70	-11.1	30,476	-0.04%
2021/03/12	20	45.79	17.2	45.76	45.90	2.8	29,745	0.01%
2021/03/11	65	45.98	80.5	46.03	45.75	-15.5	29,369	-0.05%
2021/03/10	6.7	44.65	129	44.47	44.55	-122.3	27,637	-0.44%	大賣/鉅額交易
2021/03/09	63	44.15	97	44.03	44.30	-34	27,111	-0.13%
2021/03/08	12.1	43.04	46.4	43.20	42.90	-34.4	26,040	-0.13%
2021/03/05	2	42.05	5	42.38	42.55	-3	25,732	-0.01%
2021/03/04	33	42.11	0	0.00	42.35	33	26,329	0.13%
2021/03/03	21	42.63	9	42.53	42.55	12	26,140	0.05%
2021/03/02	16	42.43	21	42.65	41.90	-5	25,848	-0.02%
2021/02/26	42.3	42.62	1.7	42.32	41.95	40.6	25,574	0.16%
2021/02/25	15.1	43.10	33.2	43.40	43.60	-18.2	24,484	-0.07%
2021/02/24	31	42.79	12	43.01	42.65	19	23,685	0.08%
2021/02/23	32	42.31	27	42.55	42.70	5	23,411	0.02%
2021/02/22	4	42.00	12	42.25	42.05	-8	23,044	-0.03%
2021/02/19	8.2	41.73	0	0.00	41.85	8.2	23,212	0.04%
2021/02/18	9	42.27	15	42.37	42.20	-6	23,510	-0.03%
2021/02/17	3	41.47	29	41.69	41.95	-26	23,256	-0.11%
2021/02/05	8	40.62	6	40.62	40.60	2	22,569	0.01%
2021/02/04	0	0.00	8	40.50	40.70	-8	22,690	-0.04%
2021/02/03	1.1	40.30	2.3	40.35	40.30	-1.2	23,248	-0.01%
2021/02/02	11	40.24	2	40.45	40.30	9	23,781	0.04%
2021/02/01	20	39.97	0.1	40.00	39.90	19.9	23,619	0.08%
2021/01/29	62	40.05	0	0.00	39.90	62	23,454	0.26%
2021/01/28	41	40.13	2	40.13	40.10	39	23,051	0.17%
2021/01/27	33	40.59	0	0.00	40.50	33	22,758	0.15%
2021/01/26	12	40.58	0.2	40.60	40.50	11.8	22,636	0.05%
2021/01/25	6	40.95	1.2	40.95	41.00	4.8	22,281	0.02%
2021/01/22	10	40.62	0	0.00	40.55	10	22,278	0.04%
2021/01/21	17	40.74	3	40.75	40.65	14	22,163	0.06%
2021/01/20	33	40.93	28	40.97	40.65	5	22,023	0.02%
2021/01/19	6	41.39	5	41.38	41.35	1	21,456	0.00%
2021/01/18	35	41.30	12	41.60	41.20	23	21,418	0.11%
2021/01/15	37	42.18	0	0.00	41.80	37	21,144	0.17%
2021/01/14	21	42.33	0	0.00	42.50	21	20,941	0.10%
2021/01/13	0	0.00	1	42.40	42.40	-1	20,773	0.00%
2021/01/12	23	42.71	12	42.54	42.30	11	20,539	0.05%
2021/01/11	122	42.94	31	42.86	42.60	91	20,111	0.45%	大買/
2021/01/08	21	42.61	22.1	42.36	42.85	-1.1	19,630	-0.01%
2021/01/07	10	41.65	5	41.95	41.90	5	19,033	0.03%
2021/01/06	14.1	41.78	4	41.85	41.55	10.1	18,772	0.05%
2021/01/05	29.4	41.99	3	42.13	42.10	26.4	18,538	0.14%
2021/01/04	12.2	41.97	7	42.20	42.05	5.2	18,450	0.03%
2020/12/31	2.1	42.30	42	42.33	42.25	-39.9	18,361	-0.22%
2020/12/30	19	41.59	15.1	41.93	42.20	3.9	18,042	0.02%
2020/12/29	2	41.35	2	41.35	41.35	0	17,439	0.00%
2020/12/28	12.7	41.23	1	41.20	41.30	11.7	17,426	0.07%
2020/12/25	33	41.06	10	41.18	41.15	23	17,445	0.13%
2020/12/24	14	41.04	1	41.25	41.00	13	17,480	0.07%
2020/12/23	3.1	40.95	0	0.00	40.95	3.1	17,482	0.02%
2020/12/22	0	0.00	2	41.25	41.05	-2	17,563	-0.01%
2020/12/21	0	0.00	2	41.10	41.55	-2	17,838	-0.01%
2020/12/18	0	0.00	0	41.20	41.20	0	17,909	0.00%
2020/12/17	1.2	41.33	0	0.00	41.35	1.2	17,886	0.01%
2020/12/16	5	41.35	1	41.55	41.55	4	18,034	0.02%
2020/12/15	4	40.99	11	41.00	41.10	-7	18,107	-0.04%
2020/12/14	8	41.83	2.5	41.76	41.80	5.5	18,052	0.03%
2020/12/11	26	41.77	132	42.04	41.95	-106	17,874	-0.59%	大賣/鉅額交易
2020/12/10	7	41.01	39.1	41.33	41.45	-32.1	17,252	-0.19%
2020/12/09	2	40.73	8	40.86	41.00	-6	16,918	-0.04%
2020/12/08	6	40.53	10	40.60	40.95	-4	16,800	-0.02%
2020/12/07	16.4	40.78	2	40.85	40.95	14.4	16,625	0.09%
2020/12/04	4	40.44	0	0.00	40.75	4	16,401	0.02%
2020/12/03	13.9	40.44	0	0.00	40.30	13.9	16,082	0.09%
2020/12/02	14	40.48	1	40.65	40.50	13	15,847	0.08%
2020/12/01	4	40.48	4.5	40.50	40.70	-0.5	15,754	0.00%
2020/11/30	67	41.00	1	40.86	40.40	66	15,706	0.42%
2020/11/27	13.8	41.40	1	41.50	41.35	12.8	15,118	0.08%
2020/11/26	52	41.44	14	41.50	41.50	38	15,129	0.25%
2020/11/25	1.1	41.77	1	41.50	41.45	0.1	15,243	0.00%
2020/11/24	2	41.60	3	41.55	41.50	-1	15,216	-0.01%
2020/11/23	1	41.70	6	41.68	41.70	-5	15,219	-0.03%
2020/11/20	5	41.09	7	41.24	41.30	-2	15,158	-0.01%
2020/11/19	8.4	41.55	16	41.45	41.50	-7.7	15,078	-0.05%
2020/11/18	11.5	41.77	0	41.65	41.80	11.5	14,889	0.08%
2020/11/17	21.1	41.17	136	41.32	41.50	-115	14,523	-0.79%	大賣/鉅額交易
2020/11/16	1	40.80	1	40.85	40.95	0	14,234	0.00%
2020/11/13	5	40.50	41	40.48	40.55	-36	14,240	-0.25%
2020/11/12	6	40.68	15	40.72	40.55	-9	14,160	-0.06%
2020/11/11	4	40.80	15	41.05	41.25	-11	13,958	-0.08%
2020/11/10	6	40.23	23	40.25	40.40	-17	13,287	-0.13%
2020/11/09	0	0.00	4.4	39.58	39.60	-4.4	12,736	-0.03%
2020/11/06	0	0.00	22	39.18	39.30	-22	12,766	-0.17%
2020/11/05	0	0.00	6.1	39.07	39.20	-6.1	12,944	-0.05%
2020/11/04	3	39.10	6	39.07	39.15	-3	13,025	-0.02%
2020/11/03	36.1	38.85	37	38.80	38.90	-0.9	12,916	-0.01%
2020/11/02	0	0.00	3.3	38.57	38.65	-3.3	12,939	-0.03%
2020/10/30	1	38.45	1.1	38.45	38.40	-0.1	12,953	0.00%
2020/10/29	11	38.20	0	0.00	38.15	11	12,795	0.09%
2020/10/28	6.3	38.41	0	0.00	38.60	6.3	12,906	0.05%
2020/10/27	2	38.63	2	38.70	38.60	0	13,093	0.00%
2020/10/26	0	0.00	4	38.83	38.95	-4	13,285	-0.03%
2020/10/23	0	0.00	2	38.60	38.60	-2	13,364	-0.01%
2020/10/22	1	38.45	6.1	38.53	38.50	-5.1	13,557	-0.04%
2020/10/21	1	38.40	3	38.45	38.40	-2	13,560	-0.01%
2020/10/20	1	38.20	2	38.30	38.45	-1	13,633	-0.01%
2020/10/19	0	0.00	12	38.37	38.40	-12	13,674	-0.09%
2020/10/16	6	38.18	0	0.00	38.15	6	13,761	0.04%
2020/10/15	10.4	38.32	0	0.00	38.20	10.4	13,918	0.07%
2020/10/14	1	38.45	1	38.80	38.60	0	13,826	0.00%
2020/10/13	1	38.45	24.4	38.55	38.45	-23.4	13,800	-0.17%
2020/10/12	2	38.45	0	0.00	38.60	2	13,841	0.01%
2020/10/08	5	38.43	0.1	38.60	38.45	4.9	13,875	0.04%
2020/10/07	2	38.63	0	0.00	38.60	2	13,829	0.01%
2020/10/05	8	38.50	3	38.65	38.45	5	14,007	0.04%
2020/09/30	1	38.65	0	38.80	38.60	1	14,128	0.01%
2020/09/29	0	0.00	1	38.75	38.70	-1	14,196	-0.01%
2020/09/28	3	38.42	6	38.41	38.55	-3	14,372	-0.02%
2020/09/25	5.8	38.09	2	38.05	38.10	3.8	14,579	0.03%
2020/09/24	33	38.22	61	38.30	38.00	-28	14,574	-0.19%
2020/09/23	2	38.75	1	38.80	39.00	1	14,327	0.01%
2020/09/22	3	38.87	2	39.05	39.00	1	14,432	0.01%
2020/09/21	13	39.25	0	0.00	39.10	13	14,877	0.09%
2020/09/18	5	39.58	0	0.00	39.50	5	14,881	0.03%
2020/09/17	9	39.89	0	0.00	39.65	9	14,810	0.06%
2020/09/15	1	40.05	6	40.09	40.10	-5	14,830	-0.03%
2020/09/14	0	0.00	15	39.93	40.10	-15	14,989	-0.10%
2020/09/11	106.4	39.85	3	39.80	39.90	103.4	15,115	0.68%	大買/鉅額交易
2020/09/10	0	0.00	6	39.58	39.75	-6	15,285	-0.04%
2020/09/09	21	39.30	2	39.43	39.45	19	15,487	0.12%
2020/09/08	9	39.38	0	0.00	39.55	9	15,642	0.06%
2020/09/07	110	39.35	1	39.50	39.35	109	15,853	0.69%	大買/鉅額交易
2020/09/04	16	39.50	0	0.00	39.45	16	16,308	0.10%
2020/09/03	16	39.90	17.1	39.60	39.85	-1.1	16,380	-0.01%
2020/09/02	23	39.62	0	0.00	39.55	23	16,465	0.14%
2020/09/01	6	39.83	0	0.00	39.85	6	16,564	0.04%
2020/08/31	3	39.83	0	0.00	39.85	3	16,599	0.02%
2020/08/28	3	39.95	0	0.00	39.95	3	16,722	0.02%
2020/08/27	2	40.00	5	40.05	40.00	-3	17,168	-0.02%
2020/08/26	7	40.26	0.1	40.50	40.55	6.9	17,279	0.04%
2020/08/25	0	0.00	21	40.48	40.50	-21	17,329	-0.12%
2020/08/24	3	39.85	3	39.90	39.90	0	17,594	0.00%
2020/08/21	10	39.84	9	39.95	39.85	1	17,819	0.01%
2020/08/20	6	39.73	2	39.73	39.80	4	17,855	0.02%
2020/08/19	8	40.79	7.4	40.77	40.55	0.6	17,898	0.00%
2020/08/18	4.7	40.50	1	40.60	40.60	3.7	17,722	0.02%
2020/08/17	15	40.72	16	40.67	40.70	-1	17,842	-0.01%
2020/08/14	4	40.34	3	40.30	40.30	1	17,866	0.01%
2020/08/13	4	40.55	3	40.57	40.70	1	17,963	0.01%
2020/08/12	0	0.00	11	40.29	40.45	-11	17,944	-0.06%
2020/08/11	5	40.04	3	40.02	39.95	2	17,791	0.01%
2020/08/10	2	40.20	4	40.33	40.45	-2	17,663	-0.01%
2020/08/07	29	39.98	1	40.10	39.85	28	17,607	0.16%
2020/08/06	8	40.04	2	40.25	40.20	6	17,597	0.03%
2020/08/05	1	39.80	5	39.87	39.85	-4	17,608	-0.02%
2020/08/04	2	39.53	0.1	39.80	39.80	1.9	17,688	0.01%
2020/08/03	14	39.45	10	39.45	39.25	4	17,735	0.02%
2020/07/31	7	39.74	1	39.75	39.60	6	17,563	0.03%
2020/07/30	14	39.92	0	0.00	40.10	14	17,425	0.08%
2020/07/29	3	40.00	3	40.10	40.10	0	17,321	0.00%
2020/07/28	6	39.78	4.2	39.76	39.65	1.8	17,566	0.01%
2020/07/27	11	40.03	2	40.00	39.75	9	17,939	0.05%
2020/07/24	6	40.23	2	40.13	40.10	4	18,009	0.02%
2020/07/23	15	40.51	0.3	40.40	40.35	14.7	17,974	0.08%
2020/07/22	0	0.00	3	40.58	40.65	-3	18,028	-0.02%
2020/07/21	60.3	40.75	7	40.68	40.40	53.3	17,927	0.30%
2020/07/20	2	40.45	14	40.46	40.40	-12	17,759	-0.07%
2020/07/17	2	40.63	1	40.65	40.50	1	17,823	0.01%
2020/07/16	4	40.66	3	40.70	40.55	1	17,975	0.01%
2020/07/15	0	0.00	2	40.95	40.65	-2	17,924	-0.01%
2020/07/14	1	40.65	0	0.00	40.70	1	18,075	0.01%
2020/07/13	0.1	40.70	9	40.72	40.95	-8.9	18,211	-0.05%
2020/07/10	5	40.34	4	40.54	40.25	1	18,277	0.01%
2020/07/09	3	40.68	4	41.00	40.60	-1	18,417	-0.01%
2020/07/08	0	0.00	3	40.98	40.95	-3	18,388	-0.02%
2020/07/07	0	0.00	1	40.90	40.95	-1	18,681	-0.01%
2020/07/06	74	41.11	17	41.08	41.25	57	18,613	0.31%
2020/07/01	5	40.39	1	40.45	40.35	4	18,993	0.02%
2020/06/30	26	41.95	204	41.90	41.85	-178	18,782	-0.95%	大賣/鉅額交易
2020/06/29	1	41.90	9	41.88	41.90	-8	18,456	-0.04%
2020/06/24	1	42.25	5	42.20	42.20	-4	18,341	-0.02%
2020/06/23	0	0.00	3	42.22	42.30	-3	18,481	-0.02%
2020/06/22	3	42.03	2	42.10	42.10	1	18,405	0.01%
2020/06/19	0	0.00	1	42.10	42.10	-1	18,574	-0.01%
2020/06/18	0	0.00	4.1	42.10	42.15	-4.1	18,626	-0.02%
2020/06/17	0	0.00	20	42.11	42.20	-20	18,642	-0.11%
2020/06/16	0	0.00	16	41.89	41.90	-16	19,027	-0.08%
2020/06/15	1.9	40.98	60	41.20	40.90	-58.1	19,490	-0.30%
2020/06/12	64	40.42	6	40.38	40.70	58	19,726	0.29%
2020/06/11	12	41.68	3	41.88	41.00	9	20,145	0.04%
2020/06/10	0	0.00	13.4	42.21	42.35	-13.4	20,108	-0.07%
2020/06/09	0	0.00	12	41.97	42.00	-12	20,714	-0.06%
2020/06/08	10	42.00	20	41.94	41.90	-10	21,246	-0.05%
2020/06/05	8	41.61	3	41.57	41.60	5	21,311	0.02%
2020/06/04	2	41.50	89.4	41.49	41.55	-87.4	21,536	-0.41%
2020/06/03	11	41.27	45	41.05	41.40	-34	21,897	-0.16%
2020/06/02	3	40.37	2	40.43	40.35	1	21,748	0.00%
2020/06/01	1	40.35	5	40.39	40.25	-4	21,626	-0.02%
2020/05/29	11	39.80	1	39.90	40.05	10	21,638	0.05%
2020/05/28	0.2	39.65	1	39.80	39.50	-0.8	21,492	0.00%
2020/05/27	1	40.05	5	40.10	40.15	-4	21,928	-0.02%
2020/05/26	1	39.80	14	39.94	39.90	-13	22,372	-0.06%
2020/05/25	6	39.13	0	39.30	39.15	6	22,190	0.03%
2020/05/22	15	39.37	2.2	39.31	39.25	12.8	22,264	0.06%
2020/05/21	7	39.84	3	39.92	39.95	4	22,347	0.02%
2020/05/20	5	39.75	3.1	39.70	39.65	1.9	22,296	0.01%
2020/05/19	1	39.40	4	39.45	39.45	-3	22,238	-0.01%
2020/05/18	0	0.00	2	38.95	39.00	-2	22,156	-0.01%
2020/05/15	2	39.13	1	39.30	39.05	1	22,160	0.00%
2020/05/14	7	39.22	0	0.00	39.15	7	22,118	0.03%
2020/05/13	5	39.41	2	39.40	39.55	3	22,045	0.01%
2020/05/11	1	39.70	3	39.63	39.60	-2	22,106	-0.01%
2020/05/08	6	39.43	7	39.42	39.25	-1	22,176	0.00%
2020/05/07	9	38.93	12	39.01	38.85	-3	22,167	-0.01%
2020/05/06	1	38.80	6	38.94	38.80	-5	22,195	-0.02%
2020/05/05	0	0.00	1	39.05	38.90	-1	22,223	0.00%
2020/05/04	22.2	38.83	8	39.00	38.80	14.2	22,279	0.06%
2020/04/30	4	39.78	46.2	39.59	39.90	-42.2	22,046	-0.19%
2020/04/29	1	38.45	15	38.66	38.45	-14	21,797	-0.06%
2020/04/28	8	38.01	7	38.03	38.00	1	21,841	0.00%
2020/04/27	1	37.65	7.1	37.79	38.00	-6.1	22,663	-0.03%
2020/04/24	3	37.15	4	37.05	37.05	-1	22,655	0.00%
2020/04/23	3	37.13	0	0.00	37.25	3	22,786	0.01%
2020/04/22	2.1	37.01	1	37.15	37.20	1.1	22,804	0.00%
2020/04/21	15	37.16	2	37.45	37.00	13	22,784	0.06%
2020/04/20	21.1	38.08	8	38.28	38.00	13.1	22,772	0.06%
2020/04/17	11	38.70	2	38.25	38.20	9	23,025	0.04%
2020/04/16	4	37.70	0	0.00	37.80	4	22,915	0.02%
2020/04/15	27	38.23	18	38.23	38.30	9	22,791	0.04%
2020/04/14	3	37.68	15	37.92	38.00	-12	22,766	-0.05%
2020/04/13	14	37.36	7	37.45	37.40	7	22,579	0.03%
2020/04/10	20	37.54	25	37.31	37.80	-5	22,597	-0.02%
2020/04/09	0	0.00	2	36.20	36.20	-2	22,305	-0.01%
2020/04/08	6	35.65	0	0.00	35.75	6	22,189	0.03%
2020/04/07	4	35.14	104	35.50	35.35	-100	21,984	-0.45%	大賣/
2020/04/06	1	35.40	0	0.00	35.05	1	21,787	0.00%
2020/04/01	0	0.00	1	35.45	35.25	-1	21,471	0.00%
2020/03/31	7	35.54	4	35.68	35.30	3	21,392	0.01%
2020/03/30	6	35.42	5	35.80	35.80	1	21,116	0.00%
2020/03/27	20	35.87	9	35.92	35.80	11	20,967	0.05%
2020/03/26	2	35.28	27	35.35	35.25	-25	20,711	-0.12%
2020/03/25	110	35.57	12	35.51	35.30	98	20,728	0.47%	大買/
2020/03/24	5	35.03	26.8	34.91	34.65	-21.8	20,552	-0.11%
2020/03/23	9	34.27	21	34.15	34.15	-12	20,477	-0.06%
2020/03/20	33.9	34.90	17	35.30	35.10	16.9	20,413	0.08%
2020/03/19	21	34.01	80.1	33.87	34.00	-59.1	19,997	-0.30%
2020/03/18	20	34.85	3	35.03	34.65	17	19,782	0.09%
2020/03/17	18.2	34.87	30	35.00	35.00	-11.8	19,559	-0.06%
2020/03/16	41	36.01	6	35.90	35.80	35	19,289	0.18%
2020/03/13	18	35.53	47	35.62	37.00	-29	18,926	-0.15%
2020/03/12	26.5	37.70	1	37.70	37.50	25.5	18,171	0.14%
2020/03/11	21	38.73	1	38.75	38.60	20	17,595	0.11%
2020/03/10	10	39.09	18	38.70	39.00	-8	17,509	-0.05%
2020/03/09	93	38.75	0	0.00	38.55	93	17,666	0.53%
2020/03/06	43	39.55	0	0.00	39.50	43	16,962	0.25%
2020/03/05	7	40.10	3	40.05	40.15	4	16,604	0.02%
2020/03/04	11	39.75	3	39.65	39.75	8	16,734	0.05%
2020/03/03	19	39.85	0	0.00	39.80	19	16,625	0.11%
2020/03/02	22	39.44	60	39.71	39.50	-38	16,401	-0.23%
2020/02/27	30	40.21	3	40.10	40.05	27	16,358	0.17%
2020/02/26	19	40.64	4	40.58	40.65	15	15,944	0.09%
2020/02/25	5	40.72	4.5	40.78	40.70	0.5	15,823	0.00%
2020/02/24	63.3	40.90	5	41.00	40.85	58.3	15,822	0.37%
2020/02/21	11	41.38	0	0.00	41.30	11	15,705	0.07%
2020/02/19	3	41.55	3	41.70	41.75	0	15,831	0.00%
2020/02/18	3	41.25	0	0.00	41.50	3	15,879	0.02%
2020/02/17	2	41.33	22	41.36	41.40	-20	15,918	-0.13%
2020/02/14	5	41.62	1	41.60	41.65	4	15,980	0.03%
2020/02/13	2	41.68	25	41.70	41.60	-23	16,248	-0.14%
2020/02/12	8	41.86	34.2	41.89	41.80	-26.2	16,482	-0.16%
2020/02/11	8	41.61	14	41.59	41.65	-6	16,604	-0.04%
2020/02/10	14	40.72	1	40.85	40.90	13	17,085	0.08%
2020/02/07	17	41.07	31	41.00	41.05	-14	18,245	-0.08%
2020/02/06	0	0.00	53	41.35	41.50	-53	18,469	-0.29%
2020/02/05	1	40.70	2	40.80	40.95	-1	18,523	-0.01%
2020/02/04	30	40.52	14	40.69	40.70	16	18,629	0.09%
2020/02/03	14.1	40.02	10	40.08	40.20	4.1	18,821	0.02%
2020/01/31	68	40.83	1	40.65	40.65	67	18,706	0.36%
2020/01/30	114	41.09	16.2	41.07	40.60	97.8	18,516	0.53%	大買/
2020/01/20	3	43.10	7	43.08	43.10	-4	17,715	-0.02%
2020/01/17	0	0.00	16.1	42.97	43.10	-16.1	17,677	-0.09%
2020/01/16	1	42.80	27	42.89	42.95	-26	17,637	-0.15%
2020/01/15	0	0.00	2.2	42.78	42.90	-2.2	17,693	-0.01%
2020/01/14	5	42.94	17	42.99	42.85	-12	17,768	-0.07%
2020/01/13	0	42.80	3.1	42.83	42.85	-3.1	17,602	-0.02%
2020/01/10	3	41.98	3.1	42.10	42.05	-0.1	17,528	0.00%
2020/01/09	8	41.92	6.9	41.95	42.00	1.1	17,525	0.01%
2020/01/08	17.3	41.83	6	41.84	41.80	11.3	17,684	0.06%
2020/01/07	2	42.15	0	42.25	42.20	2	17,626	0.01%
2020/01/06	15	42.32	8	42.43	42.25	7	17,702	0.04%
2020/01/03	0	0.00	17	42.72	42.80	-17	17,577	-0.10%
2020/01/02	1.9	42.57	0	0.00	42.55	1.9	17,567	0.01%
2019/12/31	30	42.60	1	42.60	42.55	29	17,551	0.17%
2019/12/30	10	42.64	5	42.70	42.70	5	17,595	0.03%
2019/12/27	6	42.68	1	42.70	42.70	5	17,644	0.03%
2019/12/26	11	42.61	2	42.60	42.65	9	17,649	0.05%
2019/12/25	3	42.65	10	42.65	42.60	-7	17,752	-0.04%
2019/12/24	2	42.65	5	42.65	42.65	-3	17,858	-0.02%
2019/12/23	1	42.70	4	42.73	42.80	-3	17,963	-0.02%
2019/12/20	20.1	42.66	7	42.57	42.80	13.1	17,985	0.07%
2019/12/19	1	42.85	3	42.70	42.70	-2	17,911	-0.01%
2019/12/18	15	42.83	1	42.95	43.00	14	17,810	0.08%
2019/12/17	6.3	42.82	1	42.75	42.95	5.3	17,822	0.03%
2019/12/16	56	42.99	15	42.85	42.90	41	17,741	0.23%
2019/12/13	16	42.90	64	42.87	42.90	-48	17,562	-0.27%
2019/12/12	3	42.58	120.2	42.45	42.45	-117.2	17,156	-0.68%	大賣/鉅額交易
2019/12/11	26	42.27	9.1	42.17	42.40	16.9	16,948	0.10%
2019/12/10	55	41.69	5	41.57	41.70	50	16,686	0.30%
2019/12/09	7	41.26	3	41.30	41.30	4	16,725	0.02%
2019/12/06	62.1	41.22	8	41.34	41.25	54.1	16,803	0.32%
2019/12/05	3	41.47	4.1	41.41	41.50	-1.1	16,719	-0.01%
2019/12/04	53.3	41.28	37	41.31	41.30	16.3	16,638	0.10%
2019/12/03	5	41.80	1	41.55	41.75	4	16,293	0.02%
2019/12/02	9	41.63	19	41.72	41.65	-10	16,325	-0.06%
2019/11/29	18	41.84	16	41.95	41.70	2	16,305	0.01%
2019/11/28	5	42.25	1	42.45	42.35	4	16,108	0.02%
2019/11/27	48	42.21	1	42.20	42.30	47	16,237	0.29%
2019/11/26	7	42.36	44	42.04	42.00	-37	16,257	-0.23%
2019/11/25	54.4	42.55	0	0.00	42.50	54.4	15,681	0.35%
2019/11/22	4	42.00	0	0.00	42.40	4	15,745	0.03%
2019/11/21	1.8	42.02	1.2	41.98	42.05	0.6	15,785	0.00%
2019/11/20	7	42.22	1	42.30	42.30	6	15,725	0.04%
2019/11/19	12.7	42.57	2	42.60	42.70	10.7	15,676	0.07%
2019/11/18	1	42.75	0	0.00	42.75	1	15,622	0.01%
2019/11/15	0	0.00	2	42.55	42.55	-2	15,615	-0.01%
2019/11/14	3	42.22	0	0.00	42.15	3	15,650	0.02%
2019/11/13	6	42.60	0	0.00	42.35	6	16,314	0.04%
2019/11/12	10	42.92	7	42.77	42.80	3	16,422	0.02%
2019/11/11	6	42.46	35	42.62	42.25	-29	16,218	-0.18%
2019/11/08	12	42.67	4	42.60	42.70	8	16,126	0.05%
2019/11/07	85	43.21	80.2	43.23	42.90	4.8	15,987	0.03%
2019/11/06	52.6	42.60	68	42.73	43.00	-15.4	15,346	-0.10%
2019/11/05	4	41.40	9	41.35	41.45	-5	14,376	-0.03%
2019/11/04	13.6	40.46	1	40.70	40.95	12.6	14,252	0.09%
2019/11/01	11	40.20	0	0.00	40.10	11	14,271	0.08%
2019/10/31	7	40.61	17	40.67	40.30	-10	14,303	-0.07%
2019/10/30	8	40.89	1	40.80	40.85	7	14,093	0.05%
2019/10/29	2	41.05	4	41.08	41.15	-2	14,014	-0.01%
2019/10/28	2	41.00	46	41.07	41.00	-44	13,915	-0.32%
2019/10/24	1	41.05	10	41.00	41.15	-9	13,751	-0.07%
2019/10/23	4	41.04	11	41.00	40.95	-7	13,685	-0.05%
2019/10/22	0	0.00	4	41.35	41.50	-4	13,627	-0.03%
2019/10/18	1	41.25	0	0.00	41.30	1	13,581	0.01%
2019/10/17	27	41.12	0	0.00	41.30	27	13,439	0.20%
2019/10/16	0	0.00	12	41.12	41.10	-12	13,435	-0.09%
2019/10/15	4.9	40.60	0	0.00	40.55	4.9	13,414	0.04%
2019/10/14	1	40.70	14	40.71	40.65	-13	13,459	-0.10%
2019/10/09	5	40.55	0	0.00	40.55	5	13,440	0.04%
2019/10/08	2	40.70	6.7	40.77	40.50	-4.7	13,540	-0.03%
2019/10/07	1	40.50	0	0.00	40.40	1	13,502	0.01%
2019/10/04	3	40.50	1	40.35	40.60	2	13,625	0.01%
2019/10/03	9	40.34	0	0.00	40.30	9	13,615	0.07%
2019/10/02	12	41.00	2	41.00	40.90	10	13,633	0.07%
2019/09/27	13	41.18	1	40.90	40.90	12	13,616	0.09%
2019/09/26	10	41.50	2	41.60	41.20	8	13,673	0.06%
2019/09/25	5	41.20	0	0.00	41.45	5	13,724	0.04%
2019/09/24	0	0.00	12.2	41.47	41.60	-12.2	14,042	-0.09%
2019/09/23	1	41.30	1	41.20	41.15	0	14,358	0.00%
2019/09/20	2	41.53	11	41.61	41.55	-9	14,704	-0.06%
2019/09/19	1	41.75	7	41.79	41.85	-6	14,570	-0.04%
2019/09/17	0	0.00	18	41.53	41.65	-18	14,537	-0.12%
2019/09/16	11	41.55	1	41.55	41.55	10	14,558	0.07%
2019/09/12	0	0.00	9	41.51	41.50	-9	14,586	-0.06%
2019/09/11	1	41.35	6	41.60	41.40	-5	14,658	-0.03%
2019/09/10	1	41.25	25	41.34	41.40	-24	14,594	-0.16%
2019/09/09	4	40.93	7	40.91	40.95	-3	14,497	-0.02%
2019/09/06	8	40.78	5.1	40.67	40.80	2.9	14,462	0.02%
2019/09/05	0	0.00	13.2	40.42	40.50	-13.2	14,418	-0.09%
2019/09/04	0	0.00	5	40.00	39.95	-5	14,295	-0.03%
2019/09/02	5	39.99	2	40.10	39.95	3	14,675	0.02%
2019/08/30	1	39.75	71.1	39.69	40.15	-70.1	14,765	-0.47%
2019/08/29	19	39.52	1.4	39.61	39.50	17.6	14,673	0.12%
2019/08/28	7.2	39.95	14	39.95	39.95	-6.8	14,763	-0.05%
2019/08/27	0	0.00	1	39.75	39.75	-1	14,766	-0.01%
2019/08/26	5	39.39	0	0.00	39.50	5	14,823	0.03%
2019/08/23	10	39.60	1	39.85	39.85	9	14,870	0.06%
2019/08/22	4	39.46	0	0.00	39.45	4	14,954	0.03%
2019/08/21	3	39.60	11	39.65	39.50	-8	16,263	-0.05%
2019/08/20	14	39.86	1	39.85	39.70	13	16,260	0.08%
2019/08/19	13	39.76	14	40.04	40.00	-1	16,339	-0.01%
2019/08/16	48	39.27	21	39.20	39.55	27	16,312	0.17%
2019/08/15	11	39.39	2	39.38	39.35	9	15,763	0.06%
2019/08/14	2	39.93	0	0.00	39.75	2	15,935	0.01%
2019/08/13	5	39.84	1	39.95	39.80	4	16,024	0.02%
2019/08/12	9	40.15	2.1	40.27	40.00	6.9	16,218	0.04%
2019/08/08	6.8	39.97	0	0.00	39.95	6.8	16,545	0.04%
2019/08/07	24	39.76	2	39.85	39.80	22	16,841	0.13%
2019/08/06	10	39.57	6	39.82	39.90	4	17,733	0.02%
2019/08/05	9	39.99	0	0.00	39.95	9	18,089	0.05%
2019/08/02	14	40.10	3	40.12	40.10	11	18,151	0.06%
2019/08/01	7	40.53	0	0.00	40.50	7	18,301	0.04%
2019/07/31	13	40.94	0	0.00	40.80	13	18,319	0.07%
2019/07/30	0	0.00	2	41.20	41.10	-2	18,294	-0.01%
2019/07/29	36.5	41.17	0	0.00	41.20	36.5	18,573	0.20%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	3	41.20	2	41.28	41.20	1	19,265	0.01%
2019/07/24	2	41.23	1	41.10	41.15	1	19,348	0.01%
2019/07/23	3	41.23	2	41.30	41.20	1	19,390	0.01%
2019/07/22	33	41.10	7	41.15	41.40	26	19,369	0.13%
2019/07/19	4.3	41.28	0	0.00	41.05	4.3	19,374	0.02%
2019/07/18	5	41.19	12	41.15	41.10	-7	19,312	-0.04%
2019/07/17	3	41.38	10	41.40	41.30	-7	19,217	-0.04%
2019/07/16	7	41.60	0	0.00	41.55	7	18,975	0.04%
2019/07/15	3	41.67	3	41.65	41.65	0	18,852	0.00%
2019/07/12	9	41.82	0	0.00	41.60	9	18,882	0.05%
2019/07/11	3	42.00	19	41.95	41.95	-16	18,952	-0.08%
2019/07/10	10	42.11	0	42.20	42.20	10	19,114	0.05%
2019/07/08	3	41.88	4	42.09	41.95	-1	19,251	-0.01%
2019/07/05	7	42.33	1	42.55	42.35	6	19,420	0.03%
2019/07/04	3	42.62	0	0.00	42.50	3	19,631	0.02%
2019/07/03	4.2	42.25	8	42.40	42.25	-3.8	19,901	-0.02%
2019/07/02	10	42.50	1	42.70	42.65	9	20,241	0.04%
2019/07/01	7	42.19	22	42.36	42.70	-15	20,202	-0.07%
2019/06/28	12	43.30	34.1	43.25	43.00	-22.1	19,887	-0.11%
2019/06/27	5	43.15	21	42.88	43.20	-16	19,625	-0.08%
2019/06/26	0	0.00	15.7	42.76	42.75	-15.7	19,534	-0.08%
2019/06/25	0	0.00	5.6	42.60	42.60	-5.6	19,924	-0.03%
2019/06/24	0	0.00	1	42.50	42.55	-1	20,254	0.00%
2019/06/21	6	42.50	0	0.00	42.30	6	20,370	0.03%
2019/06/19	1	42.20	16.4	42.41	42.55	-15.4	20,644	-0.07%
2019/06/18	0	0.00	6	42.05	42.20	-6	20,557	-0.03%
2019/06/17	2	41.25	0	0.00	41.65	2	20,707	0.01%
2019/06/14	7	41.46	0	0.00	41.30	7	21,035	0.03%
2019/06/13	2	41.40	0	0.00	41.65	2	21,109	0.01%
2019/06/12	0	0.00	4	41.90	41.90	-4	21,261	-0.02%
2019/06/11	3	41.72	7.5	41.85	42.10	-4.5	21,226	-0.02%
2019/06/10	3	41.28	3.7	41.36	41.35	-0.7	20,962	0.00%
2019/06/06	13	40.83	3	40.75	40.75	10	20,938	0.05%
2019/06/05	3	41.35	3	41.25	41.10	0	20,946	0.00%
2019/06/04	7	41.45	13	41.49	41.45	-6	20,924	-0.03%
2019/06/03	4	41.10	11.1	40.68	41.05	-7.1	20,926	-0.03%
2019/05/31	0	0.00	2	41.00	40.80	-2	20,935	-0.01%
2019/05/30	3	40.50	13	40.60	40.50	-10	20,823	-0.05%
2019/05/29	13	40.31	0	0.00	40.30	13	21,156	0.06%
2019/05/28	7	40.60	0	0.00	40.35	7	21,292	0.03%
2019/05/27	13	40.87	2	40.85	40.75	11	20,084	0.05%
2019/05/24	10	40.80	0	0.00	40.60	10	20,117	0.05%
2019/05/23	1	40.85	1	41.10	41.00	0	20,017	0.00%
2019/05/22	1	41.00	12	41.12	41.15	-11	20,047	-0.05%
2019/05/21	18	40.98	48	41.22	41.50	-30	20,045	-0.15%
2019/05/20	1	40.10	1	40.20	40.20	0	19,732	0.00%
2019/05/17	12	40.01	13	39.95	40.00	-1	19,779	-0.01%
2019/05/16	47	40.30	9	40.33	40.00	38	19,523	0.19%
2019/05/15	45	41.20	6	41.23	40.95	39	19,277	0.20%
2019/05/14	91	40.41	0	0.00	40.45	91	19,168	0.47%
2019/05/13	13.1	42.01	21	42.60	41.95	-7.9	18,279	-0.04%
2019/05/10	4	43.31	0	0.00	43.20	4	17,969	0.02%
2019/05/09	30	43.66	1	43.50	43.50	29	18,064	0.16%
2019/05/08	21	44.05	9	44.09	44.05	12	17,820	0.07%
2019/05/07	6	44.38	2	44.40	44.35	4	17,976	0.02%
2019/05/06	6	44.41	21.4	44.41	44.50	-15.4	18,096	-0.09%
2019/05/03	4	45.50	11	45.45	45.45	-7	17,979	-0.04%
2019/05/02	17	45.43	9	45.57	45.65	8	17,838	0.04%
2019/04/30	1	44.70	9	44.71	44.70	-8	17,602	-0.05%
2019/04/29	1	44.65	8	44.70	44.60	-7	17,665	-0.04%
2019/04/26	27	44.41	1	44.50	44.50	26	17,852	0.15%
2019/04/25	0	0.00	2	44.50	44.35	-2	18,088	-0.01%
2019/04/24	4	44.38	1	44.50	44.30	3	18,414	0.02%
2019/04/23	0.2	44.40	15.1	44.30	44.35	-15	18,909	-0.08%
2019/04/22	4	44.43	3	44.42	44.35	1	19,135	0.01%
2019/04/19	3	44.42	1	44.40	44.35	2	19,298	0.01%
2019/04/18	3	44.05	0	44.20	44.20	3	19,368	0.02%
2019/04/17	23	44.11	0.3	44.20	44.10	22.7	19,526	0.12%
2019/04/16	6	44.05	0	0.00	44.10	6	19,348	0.03%
2019/04/15	28	44.28	0	0.00	44.15	28	19,302	0.15%
2019/04/12	6	44.15	6.4	44.17	44.10	-0.4	19,307	0.00%
2019/04/11	1.2	44.33	0	0.00	44.15	1.2	19,349	0.01%
2019/04/10	13	44.18	1	44.25	44.20	12	19,157	0.06%
2019/04/09	24	44.23	7	44.25	44.30	17	18,921	0.09%
2019/04/08	28	44.39	5.7	44.39	44.30	22.3	18,599	0.12%
2019/04/03	8	44.85	0	0.00	44.80	8	18,081	0.04%
2019/04/02	1	44.90	3.4	44.89	44.80	-2.4	18,020	-0.01%
2019/04/01	8	44.65	5	44.82	44.50	3	18,047	0.02%
2019/03/29	12	44.59	8.5	44.60	44.95	3.5	17,832	0.02%
2019/03/28	22	44.12	1.5	44.03	44.00	20.5	17,709	0.12%
2019/03/27	46	44.60	53	44.59	44.50	-7	17,366	-0.04%
2019/03/26	54.2	45.25	0	0.00	45.25	54.2	17,108	0.32%
2019/03/25	14	45.41	10	45.43	45.40	4	17,067	0.02%
2019/03/22	6	46.03	0	0.00	46.20	6	16,893	0.04%
2019/03/21	0	0.00	7.1	46.58	46.75	-7.1	16,784	-0.04%
2019/03/20	1	46.85	8	46.82	46.95	-7	16,780	-0.04%
2019/03/19	17	46.48	22	46.51	46.65	-5	16,896	-0.03%
2019/03/18	31	45.60	7.5	45.69	45.80	23.5	16,574	0.14%
2019/03/15	2	45.35	0.2	45.45	45.45	1.8	16,518	0.01%
2019/03/14	4	45.16	84	45.22	45.10	-80	16,273	-0.49%
2019/03/13	8	45.10	20	45.10	45.15	-12	16,385	-0.07%
2019/03/12	10	45.03	30	45.04	45.00	-20	16,479	-0.12%
2019/03/11	4.4	44.42	0	0.00	44.40	4.4	16,510	0.03%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	6	44.64	2	44.65	44.65	4	16,730	0.02%
2019/03/06	2	44.85	0	0.00	44.95	2	16,792	0.01%
2019/03/05	2	44.60	0	0.00	44.60	2	17,051	0.01%
2019/03/04	54	44.25	2	44.95	44.90	52	17,057	0.30%
2019/02/27	46	45.23	0	0.00	45.30	46	16,897	0.27%
2019/02/26	0	0.00	5	45.51	45.50	-5	16,689	-0.03%
2019/02/25	1	45.45	33	45.53	45.55	-32	16,530	-0.19%
2019/02/22	4	45.24	0	0.00	45.40	4	16,537	0.02%
2019/02/21	2	45.08	2	45.23	45.40	0	16,449	0.00%
2019/02/20	4	45.03	19	45.03	45.15	-15	16,347	-0.09%
2019/02/19	24	44.60	13	44.65	44.60	11	16,200	0.07%
2019/02/18	3	44.55	2	44.60	44.40	1	16,200	0.01%
2019/02/15	11	44.48	20	44.55	44.20	-9	15,981	-0.06%
2019/02/14	17	44.59	11	44.61	44.55	6	15,903	0.04%
2019/02/13	20	44.10	1	44.10	44.30	19	15,657	0.12%
2019/02/12	10	43.80	2	43.85	43.90	8	15,578	0.05%
2019/02/11	12	43.61	9	43.62	43.55	3	15,524	0.02%
2019/01/30	35	43.66	0	0.00	43.60	35	15,374	0.23%
2019/01/29	28	43.82	0	0.00	43.90	28	15,060	0.19%
2019/01/28	18	43.55	0	0.00	43.80	18	14,887	0.12%
2019/01/25	11	43.55	3	43.60	43.50	8	14,644	0.05%
2019/01/24	2	43.65	0	0.00	43.55	2	14,477	0.01%
2019/01/23	12	43.80	0	0.00	43.75	12	14,456	0.08%
2019/01/22	4	43.95	1	44.15	44.20	3	14,399	0.02%
2019/01/21	8.1	43.88	3	43.78	43.80	5.1	14,376	0.04%
2019/01/18	14	43.55	3	43.90	43.50	11	14,615	0.08%
2019/01/17	13	43.73	0	0.00	43.80	13	14,497	0.09%
2019/01/16	16	43.58	3	43.40	43.60	13	14,322	0.09%
2019/01/15	20	44.14	0	0.00	43.75	20	14,030	0.14%
2019/01/14	11	44.59	0	0.00	44.40	11	13,493	0.08%
2019/01/11	1.1	45.75	0	0.00	45.55	1.1	13,412	0.01%
2019/01/10	3	45.90	0.2	45.95	45.85	2.8	13,374	0.02%
2019/01/09	2	45.95	3	45.95	45.95	-1	13,385	-0.01%
2019/01/08	3	45.40	0	0.00	45.15	3	13,203	0.02%
2019/01/07	7	45.16	0.3	45.40	45.20	6.7	13,425	0.05%
2019/01/04	6	44.75	0	0.00	44.55	6	13,467	0.04%
2019/01/03	6	45.33	0	0.00	45.15	6	13,852	0.04%
2019/01/02	12	46.12	0	0.00	45.90	12	13,837	0.09%
2018/12/26	8	46.21	2	46.35	46.00	6	14,215	0.04%
2018/12/25	7	46.00	0	0.00	46.00	7	14,341	0.05%
2018/12/24	12	46.33	3	46.32	46.50	9	14,365	0.06%
2018/12/22	3	46.92	0	0.00	46.85	3	14,281	0.02%
2018/12/21	4	46.84	0	0.00	46.95	4	14,474	0.03%
2018/12/20	3	47.00	0	0.00	47.00	3	14,426	0.02%
2018/12/19	27	46.99	0	0.00	47.25	27	14,318	0.19%
2018/12/18	6	47.23	3	47.40	47.20	3	14,270	0.02%
2018/12/14	3	47.72	0	0.00	47.55	3	14,530	0.02%
2018/12/13	1	47.95	0	0.00	48.25	1	14,376	0.01%
2018/12/12	87	47.32	0	0.00	47.50	87	14,310	0.61%
2018/12/11	3	47.55	0	0.00	47.60	3	13,953	0.02%
2018/12/10	3	47.58	0	0.00	47.60	3	13,959	0.02%
2018/12/07	2	48.05	0	0.00	48.15	2	13,964	0.01%
2018/12/06	2	48.10	0	0.00	48.25	2	14,017	0.01%
2018/12/05	13	48.32	0	0.00	48.40	13	14,099	0.09%
2018/12/04	16	48.69	0	0.00	48.95	16	14,067	0.11%
2018/12/03	5	49.00	0	0.00	49.10	5	13,952	0.04%
2018/11/30	2	48.55	2	48.88	48.55	0	13,946	0.00%
2018/11/29	53	49.14	0	0.00	48.55	53	13,686	0.39%
2018/11/28	8	48.74	0	0.00	48.80	8	13,485	0.06%
2018/11/27	11	49.11	0	0.00	49.05	11	13,178	0.08%
2018/11/26	15	49.59	0	0.00	49.55	15	13,145	0.11%
2018/11/22	10	50.15	0	0.00	50.40	10	12,878	0.08%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/19	0	0.00	5	50.80	51.00	-5	12,871	-0.04%
2018/11/16	0	0.00	1	50.60	50.70	-1	12,855	-0.01%
2018/11/14	3	50.33	1	50.40	50.40	2	12,904	0.02%
2018/11/13	2	49.38	2	50.30	50.20	0	13,066	0.00%
2018/11/12	1	50.80	2	50.85	50.80	-1	13,061	-0.01%
2018/11/08	20	50.68	42	50.81	50.90	-22	13,006	-0.17%
2018/11/07	0	0.00	1	49.70	50.10	-1	12,859	-0.01%
2018/11/05	11	49.01	0	0.00	49.60	11	12,791	0.09%
2018/11/02	0	0.00	2	48.93	49.50	-2	12,818	-0.02%
2018/11/01	4	48.60	0	0.00	48.75	4	12,752	0.03%
2018/10/31	3	48.57	1	49.00	49.00	2	12,645	0.02%
2018/10/30	5	48.35	3	48.10	48.35	2	12,477	0.02%
2018/10/29	6	47.33	1	47.80	47.50	5	12,456	0.04%
2018/10/26	10	48.23	0	0.00	47.40	10	12,309	0.08%
2018/10/25	6	48.67	0	0.00	48.70	6	11,924	0.05%
2018/10/24	7	49.15	4.2	49.29	49.75	2.8	11,850	0.02%
2018/10/23	10	49.49	0	0.00	49.30	10	11,784	0.08%
2018/10/22	1	49.80	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	6	50.08	50.30	-6	11,770	-0.05%
2018/10/16	0.9	50.40	10	50.11	50.40	-9.1	11,549	-0.08%
2018/10/15	13	49.95	5	50.18	50.00	8	11,464	0.07%
2018/10/12	51	50.12	2	49.80	50.60	49	11,252	0.44%
2018/10/11	24	50.46	5	50.20	50.10	19	11,086	0.17%
2018/10/09	2	52.80	7	52.31	52.40	-5	10,544	-0.05%
2018/10/08	6	51.47	0	0.00	51.90	6	10,391	0.06%
2018/10/05	8	51.15	0	0.00	51.20	8	10,408	0.08%
2018/10/04	1	51.80	5	51.80	51.70	-4	10,304	-0.04%
2018/10/01	1	52.90	0	0.00	52.90	1	10,328	0.01%
2018/09/28	2	52.50	1	52.70	52.50	1	10,506	0.01%
2018/09/27	0	0.00	1	53.00	52.80	-1	10,592	-0.01%
2018/09/26	0	0.00	2	52.90	53.00	-2	10,649	-0.02%
2018/09/25	0	0.00	5	53.04	52.80	-5	10,913	-0.05%
2018/09/21	0	0.00	2	52.85	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	10	52.00	52.20	-10	10,889	-0.09%
2018/09/14	2	50.75	2	51.15	51.20	0	11,480	0.00%
2018/09/13	1	50.80	0	0.00	50.50	1	11,666	0.01%
2018/09/11	5	50.46	0	0.00	50.50	5	12,101	0.04%
2018/09/10	60	50.94	5	51.10	50.90	55	12,298	0.45%
2018/09/07	9.2	51.09	18	51.10	51.20	-8.8	12,596	-0.07%
2018/09/06	2	51.30	0	0.00	51.50	2	12,810	0.02%
2018/09/05	5	51.70	0	0.00	51.80	5	12,909	0.04%
2018/09/04	0	0.00	0.1	52.20	52.20	-0.1	13,047	0.00%
2018/09/03	1	52.10	0	0.00	52.00	1	13,115	0.01%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	0	0.00	5	52.40	52.20	-5	13,321	-0.04%
2018/08/29	5	52.30	0	0.00	52.60	5	13,436	0.04%
2018/08/27	0	0.00	6	52.87	52.80	-6	13,544	-0.04%
2018/08/24	0	0.00	4	52.60	52.80	-4	13,597	-0.03%
2018/08/21	0	0.00	2	51.70	51.90	-2	14,272	-0.01%
2018/08/20	3	51.47	0	0.00	51.30	3	14,242	0.02%
2018/08/17	7	51.81	4.3	51.80	51.80	2.7	14,160	0.02%
2018/08/16	2	51.55	0	0.00	51.50	2	14,206	0.01%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/14	3	52.00	0	0.00	52.20	3	14,272	0.02%
2018/08/13	0	0.00	1	52.10	52.00	-1	14,288	-0.01%
2018/08/10	2.2	52.99	0	0.00	53.00	2.2	14,353	0.02%
2018/08/09	0	0.00	0.1	52.60	52.70	-0.1	14,473	0.00%
2018/08/08	0	0.00	2	53.00	53.00	-2	14,644	-0.01%
2018/08/06	4	53.00	0	0.00	53.00	4	14,992	0.03%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	5	52.10	1	52.00	52.00	4	15,476	0.03%
2018/08/01	0	0.00	5	52.50	52.50	-5	15,569	-0.03%
2018/07/31	0	0.00	2	52.65	52.70	-2	15,740	-0.01%
2018/07/30	2	52.40	10	52.20	52.20	-8	15,752	-0.05%
2018/07/27	11	52.10	7.5	52.25	52.40	3.5	15,788	0.02%
2018/07/26	9	51.79	1	52.00	52.10	8	15,861	0.05%
2018/07/25	5	51.80	1	52.20	52.10	4	15,854	0.03%
2018/07/23	0	0.00	2	52.40	52.30	-2	15,984	-0.01%
2018/07/18	2	52.50	2	52.60	52.70	0	16,494	0.00%
2018/07/17	0	0.00	21	52.20	52.20	-21	16,502	-0.13%
2018/07/13	13	51.98	0	0.00	52.20	13	16,748	0.08%
2018/07/11	27	51.00	0	0.00	51.20	27	16,811	0.16%
2018/07/10	7	51.70	1	51.60	51.80	6	16,672	0.04%
2018/07/09	6	51.38	0.3	51.70	51.70	5.7	16,654	0.03%
2018/07/06	2	50.70	1	51.20	51.00	1	16,592	0.01%
2018/07/05	3	51.10	0.1	51.50	51.40	2.9	16,507	0.02%
2018/07/04	6	51.57	0	0.00	51.90	6	16,616	0.04%
2018/07/03	8	52.25	0	0.00	52.10	8	16,535	0.05%
2018/07/02	1	53.30	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	10	53.70	53.80	-10	16,159	-0.06%
2018/06/28	0	0.00	1	52.60	53.00	-1	15,945	-0.01%
2018/06/27	5	52.82	0	0.00	52.80	5	15,878	0.03%
2018/06/26	2.5	53.14	4	53.00	53.00	-1.5	15,760	-0.01%
2018/06/25	10.9	55.71	21.7	55.87	55.60	-10.8	15,534	-0.07%
2018/06/22	1	55.90	1	55.90	56.00	0	15,240	0.00%
2018/06/21	0	0.00	2	56.00	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	7	55.47	55.50	-7	14,998	-0.05%
2018/06/19	0	0.00	2	55.30	55.00	-2	14,863	-0.01%
2018/06/15	7	54.67	0	0.00	55.30	7	14,466	0.05%
2018/06/14	1	54.90	1	55.40	54.50	0	14,169	0.00%
2018/06/13	0	0.00	4	55.45	55.50	-4	13,920	-0.03%
2018/06/12	0.5	54.90	0	0.00	55.10	0.5	14,001	0.00%
2018/06/11	0	0.00	6	55.28	55.40	-6	13,851	-0.04%
2018/06/08	5	54.60	12	55.10	55.00	-7	13,857	-0.05%
2018/06/07	0	0.00	21.6	55.10	55.00	-21.6	13,947	-0.15%
2018/06/06	0	0.00	8	54.73	54.90	-8	14,092	-0.06%
2018/06/05	0	0.00	5	54.40	54.30	-5	14,065	-0.04%
2018/06/04	10	53.85	0.8	53.80	54.00	9.2	14,053	0.07%
2018/05/31	2	53.40	3.1	53.66	53.60	-1.1	13,998	-0.01%
2018/05/30	11	52.96	1	53.00	52.90	10	13,666	0.07%
2018/05/29	0	0.00	7	53.90	54.10	-7	13,502	-0.05%
2018/05/28	3	54.20	2.6	53.98	54.10	0.4	13,620	0.00%
2018/05/25	3	54.07	0	0.00	53.90	3	13,719	0.02%
2018/05/23	1.2	54.08	0.1	54.00	54.00	1.1	13,761	0.01%
2018/05/22	5	54.80	1	54.90	54.70	4	13,826	0.03%
2018/05/21	5	54.60	3	55.00	55.00	2	14,054	0.01%
2018/05/18	15	54.61	0	0.00	54.40	15	14,155	0.11%
2018/05/17	5	54.80	1	55.10	54.90	4	14,267	0.03%
2018/05/16	0	0.00	5	54.80	54.90	-5	14,261	-0.04%
2018/05/15	4	54.40	0	0.00	54.00	4	14,402	0.03%
2018/05/14	0	0.00	6.2	54.83	55.00	-6.2	14,737	-0.04%
2018/05/11	0	0.00	27	54.10	54.60	-27	14,736	-0.18%
2018/05/09	0	0.00	3	53.60	53.60	-3	14,315	-0.02%
2018/05/08	0	0.00	2	53.30	53.50	-2	14,373	-0.01%
2018/05/07	2	53.00	0	0.00	53.00	2	14,283	0.01%
2018/05/04	1	52.80	43	52.90	52.80	-42	14,309	-0.29%
2018/05/03	1	53.10	1	52.90	52.90	0	14,504	0.00%
2018/04/30	0	0.00	11	53.65	53.50	-11	14,691	-0.07%
2018/04/27	5	53.30	5	53.44	53.50	0	14,774	0.00%
2018/04/26	5	52.00	0	0.00	52.80	5	14,749	0.03%
2018/04/25	1	51.90	0	0.00	52.20	1	14,567	0.01%
2018/04/24	8	52.60	0	0.00	52.50	8	14,412	0.06%
2018/04/23	0	0.00	10	52.65	52.50	-10	14,523	-0.07%
2018/04/20	0	0.00	1.2	52.74	52.50	-1.2	14,625	-0.01%
2018/04/19	1	52.40	3	52.70	52.90	-2	14,867	-0.01%
2018/04/17	9	51.81	2	52.50	51.60	7	14,773	0.05%
2018/04/16	0	0.00	0.3	52.50	52.50	-0.3	15,033	0.00%
2018/04/13	2	52.80	0	0.00	52.80	2	15,106	0.01%
2018/04/12	3	53.00	0	0.00	53.30	3	15,314	0.02%
2018/04/11	1	53.69	3	53.57	53.30	-2	15,513	-0.01%
2018/04/10	0	0.00	6	53.43	53.00	-6	15,594	-0.04%
2018/04/09	1	52.40	4	52.80	53.00	-3	15,704	-0.02%
2018/04/03	7	51.93	5	52.10	52.00	2	15,783	0.01%
2018/04/02	0	0.00	5	52.50	52.50	-5	15,886	-0.03%
2018/03/31	1	52.20	1	52.50	52.50	0	15,982	0.00%
2018/03/30	16	51.98	0	0.00	51.90	16	16,053	0.10%
2018/03/29	12	52.08	0	0.00	51.80	12	16,036	0.07%
2018/03/28	26	52.56	0	0.00	52.50	26	15,956	0.16%
2018/03/27	5	53.20	2	53.20	53.30	3	16,044	0.02%
2018/03/26	3.9	52.51	1	52.50	52.80	2.9	16,064	0.02%
2018/03/23	8	52.43	0	0.00	52.20	8	16,204	0.05%
2018/03/22	2	53.70	0	0.00	53.40	2	16,228	0.01%
2018/03/20	4	53.25	5	53.40	53.20	-1	16,284	-0.01%
2018/03/19	0	0.00	1	53.30	53.60	-1	16,471	-0.01%
2018/03/16	1	53.30	0	0.00	53.40	1	16,593	0.01%
2018/03/15	3	53.63	5	53.80	53.40	-2	16,519	-0.01%
2018/03/14	0.1	53.80	2	53.80	53.90	-1.9	16,604	-0.01%
2018/03/13	0	0.00	1	54.40	53.90	-1	16,660	-0.01%
2018/03/12	1	53.70	89.1	54.54	54.50	-88.1	16,673	-0.53%
2018/03/09	94	52.46	0	0.00	52.00	94	16,714	0.56%
2018/03/08	7	52.51	0	0.00	52.40	7	17,459	0.04%
2018/03/06	18	52.84	0	0.00	52.80	18	18,836	0.10%
2018/03/05	12	52.72	0	0.00	52.60	12	19,210	0.06%
2018/03/02	2	53.15	0	0.00	53.30	2	19,274	0.01%
2018/02/23	0	0.00	6	54.62	54.70	-6	19,762	-0.03%
2018/02/22	0	0.00	1.9	54.16	54.20	-1.9	20,668	-0.01%
2018/02/12	2	53.40	1	53.60	53.00	1	22,058	0.00%
2018/02/09	2	52.35	5	52.76	52.80	-3	21,999	-0.01%
2018/02/08	0	0.00	22	53.35	53.30	-22	21,798	-0.10%
2018/02/07	0	0.00	4	52.63	52.70	-4	21,929	-0.02%
2018/02/06	43	51.78	6	51.85	50.80	37	21,788	0.17%
2018/02/05	8	53.89	5	53.60	54.10	3	21,376	0.01%
2018/02/01	4	54.93	11	55.07	54.80	-7	21,287	-0.03%
2018/01/31	8	54.15	15	54.33	54.60	-7	21,223	-0.03%
2018/01/30	6	54.58	5	54.60	54.40	1	21,082	0.00%
2018/01/29	1	54.70	15	55.07	55.20	-14	21,006	-0.07%
2018/01/26	16	54.79	15	54.90	54.70	1	20,866	0.00%
2018/01/25	0	0.00	19	55.80	55.60	-19	20,658	-0.09%
2018/01/24	0	55.40	0	0.00	55.70	0	20,570	0.00%
2018/01/23	0	0.00	15	55.90	56.00	-15	20,526	-0.07%
2018/01/22	2	55.60	10	55.50	55.60	-8	20,628	-0.04%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	1	55.90	2.9	55.98	55.90	-1.9	20,836	-0.01%
2018/01/17	0	0.00	2	56.10	56.30	-2	20,787	-0.01%
2018/01/15	0	0.00	2.1	56.44	56.50	-2.1	20,518	-0.01%
2018/01/12	0	0.00	6	55.80	55.60	-6	20,278	-0.03%
2018/01/11	0	0.00	22	55.20	55.40	-22	20,202	-0.11%
2018/01/10	24	56.35	8	56.25	55.60	16	20,285	0.08%
2018/01/09	0	0.00	1	55.70	55.80	-1	20,010	0.00%
2018/01/08	0	0.00	7	55.70	55.70	-7	20,036	-0.03%
2018/01/05	4	55.20	14	55.20	55.70	-10	19,793	-0.05%
2018/01/04	0	0.00	9	54.97	55.40	-9	19,585	-0.05%
2018/01/03	0	0.00	18	55.09	55.20	-18	19,635	-0.09%
2018/01/02	1	53.70	4	54.20	54.20	-3	19,235	-0.02%