富邦金 (2881)-元大-台中中港券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦金 (2881)籌碼相關－元大-台中中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	89.50	2	90.05	89.30	1	20,004	0.00%
2024/11/21	28.8	89.64	0	0.00	89.30	28.8	19,779	0.15%
2024/11/20	12.2	90.52	2	90.85	90.50	10.2	19,500	0.05%
2024/11/19	11.8	89.71	2	90.80	91.40	9.8	19,195	0.05%
2024/11/18	9.2	90.02	0	0.00	89.80	9.2	19,010	0.05%
2024/11/15	1	91.10	4	92.07	91.00	-3	18,924	-0.02%
2024/11/14	2.1	90.50	10.5	91.07	90.30	-8.4	19,385	-0.04%
2024/11/13	2.8	90.75	2.1	91.00	91.00	0.7	19,364	0.00%
2024/11/12	0.1	92.10	14	92.10	91.70	-13.9	19,422	-0.07%
2024/11/11	7.1	91.62	16	92.00	91.70	-8.9	19,260	-0.05%
2024/11/08	2	92.60	1.5	92.80	92.90	0.5	19,387	0.00%
2024/11/07	8.1	92.26	6.2	92.38	92.20	1.9	19,670	0.01%
2024/11/06	0	0.00	0.1	92.00	91.40	-0.1	19,744	0.00%
2024/11/05	11.1	91.81	0	0.00	92.30	11.1	19,929	0.06%
2024/11/04	0	0.00	9	92.02	92.30	-9	20,306	-0.04%
2024/11/01	28.6	89.20	2	90.40	90.40	26.6	20,761	0.13%
2024/10/30	1	91.00	2.1	90.82	90.80	-1.1	20,654	-0.01%
2024/10/29	16.2	91.17	0.1	91.40	91.60	16.2	20,802	0.08%
2024/10/28	0.1	91.90	18	92.22	91.90	-17.9	20,934	-0.09%
2024/10/25	2.2	91.83	0	0.00	92.20	2.2	20,996	0.01%
2024/10/24	1.1	91.68	0	0.00	91.30	1.1	21,308	0.01%
2024/10/23	15	92.28	0.5	92.20	92.10	14.5	21,408	0.07%
2024/10/22	7	91.64	24.7	92.84	93.30	-17.7	21,571	-0.08%
2024/10/21	19.6	91.32	0.9	91.80	90.90	18.8	21,814	0.09%
2024/10/18	4	93.15	25.3	93.16	93.20	-21.3	22,227	-0.10%
2024/10/17	2	91.00	2.1	91.19	91.60	0	22,362	0.00%
2024/10/16	9.9	90.70	3.4	90.39	90.30	6.5	22,691	0.03%
2024/10/15	1.9	91.61	6.8	91.49	91.90	-5	22,761	-0.02%
2024/10/14	0.2	90.60	0	0.00	90.50	0.2	22,995	0.00%
2024/10/11	0.1	90.70	2	91.05	90.70	-1.9	23,459	-0.01%
2024/10/09	0.1	91.00	1	91.60	90.60	-0.9	24,140	0.00%
2024/10/08	0.1	90.20	0	0.00	91.40	0.1	24,555	0.00%
2024/10/07	0	0.00	8	90.63	91.10	-8	24,614	-0.03%
2024/10/04	19	90.35	1	90.10	90.10	18	24,759	0.07%
2024/10/01	0.4	90.36	2	89.90	90.70	-1.6	24,857	-0.01%
2024/09/30	10	91.00	6	90.48	90.40	4	24,899	0.02%
2024/09/27	4.6	91.96	0	0.00	91.30	4.6	25,011	0.02%
2024/09/26	0.1	92.90	4.3	93.00	93.00	-4.3	25,013	-0.02%
2024/09/25	0	0.00	13.7	92.64	93.30	-13.7	25,065	-0.05%
2024/09/24	0.1	92.20	8	92.27	92.60	-8	25,081	-0.03%
2024/09/23	0	0.00	6	91.37	91.90	-6	24,959	-0.02%
2024/09/20	3	90.37	18.3	90.46	90.80	-15.3	24,779	-0.06%
2024/09/19	0.1	89.00	13.3	89.16	89.30	-13.2	24,364	-0.05%
2024/09/18	1	87.59	3	87.60	87.10	-2	24,275	-0.01%
2024/09/16	0.1	86.71	0.1	86.80	86.80	0	24,356	0.00%
2024/09/13	0	0.00	4	86.48	86.70	-4	24,457	-0.02%
2024/09/12	9	86.09	9	86.04	85.80	0	24,581	0.00%
2024/09/11	1.2	85.55	0	0.00	85.50	1.2	24,518	0.00%
2024/09/10	13.6	86.54	5	87.72	86.40	8.6	24,405	0.04%
2024/09/09	31.7	85.81	2	86.80	86.00	29.7	24,202	0.12%
2024/09/06	9	92.10	3.1	92.50	92.50	5.9	23,818	0.02%
2024/09/05	0	92.26	6.8	92.57	92.30	-6.7	23,891	-0.03%
2024/09/04	10.1	90.52	5.8	90.68	90.50	4.3	23,916	0.02%
2024/09/03	14.8	93.79	0	0.00	93.70	14.8	23,666	0.06%
2024/09/02	0	0.00	1.1	93.90	94.00	-1.1	23,793	0.00%
2024/08/30	0	0.00	26.1	92.09	91.90	-26.1	23,527	-0.11%
2024/08/29	0	91.10	6	92.15	91.30	-6	23,260	-0.03%
2024/08/27	0	0.00	0.1	91.83	92.20	-0.1	23,547	0.00%
2024/08/26	1.1	91.13	23	91.44	91.90	-22	23,570	-0.09%
2024/08/23	1.1	88.90	12	88.93	89.00	-10.9	23,443	-0.05%
2024/08/22	5.3	87.80	1	87.50	88.10	4.3	23,449	0.02%
2024/08/21	0	88.80	0	0.00	89.20	0	23,410	0.00%
2024/08/20	11	88.83	10	89.10	88.80	1	23,578	0.00%
2024/08/19	13.2	90.46	8	90.15	90.00	5.2	23,460	0.02%
2024/08/16	0.1	91.90	24.7	92.00	92.40	-24.6	23,206	-0.11%
2024/08/15	2.1	89.01	8.3	90.35	89.00	-6.2	22,631	-0.03%
2024/08/14	0.1	89.20	1	89.00	89.30	-1	22,604	0.00%
2024/08/13	0	87.30	4	87.20	87.50	-4	22,552	-0.02%
2024/08/12	4.2	87.27	2	88.70	86.80	2.2	23,115	0.01%
2024/08/09	0.2	86.90	18	85.95	86.00	-17.8	23,645	-0.08%
2024/08/08	3	81.88	11	82.98	83.10	-8	23,424	-0.03%
2024/08/07	4	82.40	12.2	82.52	82.60	-8.2	23,402	-0.03%
2024/08/06	7.8	80.35	8.2	80.70	80.70	-0.4	23,694	0.00%
2024/08/05	32.7	80.46	21.1	82.27	79.00	11.7	23,480	0.05%
2024/08/02	10.2	86.19	1.1	86.70	86.90	9.1	22,894	0.04%
2024/08/01	3	88.43	5.8	88.42	88.20	-2.7	22,777	-0.01%
2024/07/31	1	88.80	11	88.75	88.20	-10	22,727	-0.04%
2024/07/30	12.3	86.30	1	85.60	86.50	11.3	22,520	0.05%
2024/07/29	13	87.15	13	86.93	87.20	0	22,530	0.00%
2024/07/26	5	84.26	1	84.90	84.90	4	22,333	0.02%
2024/07/23	3	85.07	4.4	85.02	85.50	-1.4	22,420	-0.01%
2024/07/22	23.3	83.94	12	82.99	82.60	11.3	22,386	0.05%
2024/07/19	17.9	85.86	3	86.77	86.10	14.9	21,848	0.07%
2024/07/18	4.3	89.43	6	89.23	89.90	-1.7	21,122	-0.01%
2024/07/17	3	91.37	6	92.00	91.00	-3	20,524	-0.01%
2024/07/16	15	91.41	1.5	91.62	91.70	13.5	20,248	0.07%
2024/07/15	11.2	90.56	0	0.00	90.90	11.2	20,299	0.05%
2024/07/12	3.2	91.95	4.7	92.10	91.90	-1.4	20,058	-0.01%
2024/07/11	6.6	92.11	22.6	92.08	92.40	-16	19,740	-0.08%
2024/07/10	5.9	89.17	16.9	88.99	89.10	-11	19,336	-0.06%
2024/07/09	1.1	85.95	1	86.00	86.00	0.1	18,931	0.00%
2024/07/08	0	0.00	22	85.75	86.00	-22	18,906	-0.12%
2024/07/05	0	0.00	0.8	84.50	84.90	-0.8	18,872	0.00%
2024/07/04	0	83.60	8.7	83.74	83.70	-8.7	18,683	-0.05%
2024/07/03	1.2	82.52	3	83.19	83.30	-1.8	18,577	-0.01%
2024/07/02	0.3	80.98	6	80.47	81.00	-5.8	18,231	-0.03%
2024/07/01	0	80.20	14.1	80.18	80.40	-14.1	18,105	-0.08%
2024/06/28	1	78.52	15	79.49	79.30	-14	17,915	-0.08%
2024/06/27	0.3	77.34	1	77.80	78.40	-0.7	17,595	0.00%
2024/06/26	1	78.20	1	78.50	77.80	0	17,536	0.00%
2024/06/25	2	78.15	0	0.00	78.50	2	17,452	0.01%
2024/06/24	5	77.98	0.1	77.90	78.10	5	17,366	0.03%
2024/06/21	1	78.00	0	0.00	78.30	1	17,199	0.01%
2024/06/20	0	77.90	3.1	77.90	78.00	-3.1	17,088	-0.02%
2024/06/19	0.2	77.30	1.2	77.80	77.80	-1	17,157	-0.01%
2024/06/18	0	76.80	1.1	76.56	77.00	-1.1	17,177	-0.01%
2024/06/17	4.4	75.94	1.1	76.02	76.00	3.2	17,240	0.02%
2024/06/14	0.3	76.22	0.3	76.60	76.90	0	17,282	0.00%
2024/06/13	1	76.10	4	76.30	76.20	-3	17,306	-0.02%
2024/06/12	6	76.13	0	0.00	76.00	6	17,691	0.03%
2024/06/11	2	77.20	4.1	77.42	77.30	-2.1	17,840	-0.01%
2024/06/07	0	75.80	2.6	75.55	76.00	-2.6	17,717	-0.01%
2024/06/06	0	0.00	8	74.95	75.20	-8	17,624	-0.05%
2024/06/05	0	73.80	0	0.00	74.00	0	17,547	0.00%
2024/06/04	0.4	73.25	0	0.00	73.60	0.4	17,719	0.00%
2024/06/03	0	0.00	2.5	73.57	73.80	-2.5	17,811	-0.01%
2024/05/31	0	72.90	0	0.00	73.40	0	17,793	0.00%
2024/05/30	0	72.10	0	0.00	71.90	0	17,416	0.00%
2024/05/29	2	72.60	0	0.00	72.40	2	17,207	0.01%
2024/05/28	0	73.70	0	0.00	73.80	0	17,000	0.00%
2024/05/27	0	0.00	1	73.30	73.50	-1	17,189	-0.01%
2024/05/24	0	73.30	0	0.00	73.30	0	17,134	0.00%
2024/05/23	3.3	72.47	0	0.00	72.50	3.3	16,972	0.02%
2024/05/22	0	0.00	2	73.40	73.50	-2	16,921	-0.01%
2024/05/21	1.6	72.70	0	0.00	72.90	1.6	16,866	0.01%
2024/05/20	1	73.89	0	0.00	73.80	1	16,774	0.01%
2024/05/17	0	0.00	2.5	74.86	74.60	-2.5	16,753	-0.01%
2024/05/16	4	74.10	34.5	75.31	73.90	-30.5	16,559	-0.18%
2024/05/15	0.5	73.50	51.6	73.26	73.80	-51.1	16,076	-0.32%
2024/05/14	0.8	71.01	3.3	71.22	71.20	-2.5	15,585	-0.02%
2024/05/13	2.1	71.49	0	71.40	71.50	2.1	15,535	0.01%
2024/05/10	21	71.09	11.1	71.34	71.80	9.9	15,359	0.06%
2024/05/09	0	69.80	1.3	70.48	69.90	-1.3	14,925	-0.01%
2024/05/08	0	69.70	0	0.00	69.90	0	14,769	0.00%
2024/05/07	0	69.80	2.2	69.79	69.90	-2.2	14,815	-0.01%
2024/05/06	0	69.90	3.7	69.81	70.00	-3.7	14,722	-0.03%
2024/05/03	1.5	69.12	2.7	69.44	69.00	-1.2	14,643	-0.01%
2024/05/02	4.3	69.22	1.2	69.28	69.00	3.1	14,623	0.02%
2024/04/30	1	69.01	2	69.40	69.10	-1.1	14,584	-0.01%
2024/04/29	2	69.45	4.3	69.13	69.40	-2.3	14,502	-0.02%
2024/04/26	0	0.00	6.8	67.77	67.60	-6.8	14,280	-0.05%
2024/04/25	3.5	66.34	0	0.00	66.40	3.5	14,183	0.02%
2024/04/24	0.5	66.80	2	66.95	66.80	-1.5	14,297	-0.01%
2024/04/23	8	66.25	0	0.00	66.30	8	14,674	0.05%
2024/04/22	0	66.10	1	66.01	66.20	-1	14,818	-0.01%
2024/04/19	11.2	65.23	11	65.26	65.00	0.2	14,682	0.00%
2024/04/18	0	0.00	1.5	66.13	66.30	-1.5	14,312	-0.01%
2024/04/17	1	65.60	0	0.00	66.00	1	14,158	0.01%
2024/04/16	24.6	66.23	0.3	66.00	65.70	24.4	14,009	0.17%
2024/04/15	11	67.38	1.2	67.19	67.40	9.9	13,715	0.07%
2024/04/12	16.2	67.90	1	67.80	67.80	15.2	13,827	0.11%
2024/04/11	7.1	68.42	1.2	68.42	68.40	5.8	13,737	0.04%
2024/04/10	2	69.90	1	69.60	69.20	1	13,540	0.01%
2024/04/09	0	69.70	1	69.90	70.00	-1	13,590	-0.01%
2024/04/08	0.2	68.78	0	0.00	68.70	0.2	13,482	0.00%
2024/04/03	1	69.10	1	68.60	68.60	0	13,479	0.00%
2024/04/02	0	69.60	1	69.20	69.50	-1	13,362	-0.01%
2024/04/01	0.3	69.51	0	0.00	69.50	0.3	13,371	0.00%
2024/03/29	1	69.11	1	69.90	69.70	0	13,366	0.00%
2024/03/28	0	69.40	0	0.00	69.30	0	13,306	0.00%
2024/03/27	0	69.70	2	69.30	69.80	-2	13,244	-0.01%
2024/03/26	0.2	69.36	11.2	69.20	69.60	-11	13,283	-0.08%
2024/03/25	4	69.15	0	0.00	69.00	4	13,373	0.03%
2024/03/22	12.6	69.48	1.2	69.60	69.60	11.4	13,255	0.09%
2024/03/21	4	70.10	12	70.32	70.70	-8	13,122	-0.06%
2024/03/20	1	69.50	0.6	69.84	69.60	0.5	13,290	0.00%
2024/03/19	0	69.70	0	0.00	69.80	0	13,945	0.00%
2024/03/18	2	69.50	4	69.40	69.50	-2	13,834	-0.01%
2024/03/15	7	69.64	16.6	69.55	69.60	-9.5	13,747	-0.07%
2024/03/14	1	70.10	12.4	70.33	70.70	-11.4	13,274	-0.09%
2024/03/13	0	0.00	2	69.65	69.90	-2	13,016	-0.02%
2024/03/12	19.2	69.40	1	69.40	69.70	18.2	13,025	0.14%
2024/03/11	1	69.60	1.1	69.78	69.20	-0.1	12,911	0.00%
2024/03/08	1	69.00	4.5	68.83	69.20	-3.5	12,838	-0.03%
2024/03/07	3	67.80	6	67.65	68.10	-3	12,575	-0.02%
2024/03/06	0.1	67.32	0	0.00	67.30	0.1	12,463	0.00%
2024/03/05	0	67.30	0	0.00	67.30	0	12,754	0.00%
2024/03/04	0.1	67.40	0	0.00	67.40	0.1	12,816	0.00%
2024/03/01	3	67.43	0	0.00	67.40	3	12,878	0.02%
2024/02/29	1	68.10	2.1	68.14	68.00	-1.1	12,846	-0.01%
2024/02/27	0	66.90	1	66.90	66.90	-1	12,588	-0.01%
2024/02/26	0	0.00	1	67.00	66.90	-1	12,529	-0.01%
2024/02/23	2	66.70	2	66.70	66.60	0	12,538	0.00%
2024/02/22	1	66.20	31	66.41	66.50	-30	12,925	-0.23%
2024/02/21	1	66.00	1.1	66.01	66.30	0	13,007	0.00%
2024/02/20	1.2	66.46	4	66.04	66.50	-2.9	13,092	-0.02%
2024/02/19	1	66.00	13	65.99	66.10	-12	13,089	-0.09%
2024/02/16	4	65.28	5.3	65.33	65.90	-1.3	13,316	-0.01%
2024/02/15	1.4	65.40	3.9	65.31	65.30	-2.5	13,218	-0.02%
2024/02/05	0	0.00	2.2	64.81	64.70	-2.2	12,987	-0.02%
2024/02/01	0	64.60	0	0.00	64.80	0	12,788	0.00%
2024/01/31	2.5	64.28	10	64.50	64.50	-7.5	12,743	-0.06%
2024/01/30	2	64.25	0	0.00	64.30	2	12,664	0.02%
2024/01/29	0	64.60	0	0.00	64.80	0	12,620	0.00%
2024/01/26	0	64.50	4	64.80	64.80	-4	12,633	-0.03%
2024/01/25	2.1	64.54	4	64.50	64.60	-1.9	12,627	-0.02%
2024/01/24	1.1	64.38	15	64.31	64.40	-13.9	12,680	-0.11%
2024/01/23	0	63.60	2	63.70	63.90	-2	12,652	-0.02%
2024/01/22	0	63.20	0	0.00	63.20	0	12,692	0.00%
2024/01/19	3	62.34	1	62.79	63.00	2	12,624	0.02%
2024/01/18	16	61.99	5.4	62.40	62.30	10.7	12,575	0.08%
2024/01/17	15.3	62.50	2	62.60	62.30	13.3	12,378	0.11%
2024/01/16	15	63.34	10.5	63.21	63.20	4.5	12,011	0.04%
2024/01/15	0.6	64.15	15	64.30	64.10	-14.4	11,979	-0.12%
2024/01/12	0.3	64.00	0	0.00	64.10	0.3	12,266	0.00%
2024/01/11	9.1	64.01	1.1	64.19	63.90	8.1	12,340	0.07%
2024/01/10	0	64.00	0	63.90	64.00	0	12,641	0.00%
2024/01/09	4.1	64.17	0	0.00	64.00	4.1	12,669	0.03%
2024/01/08	5	64.32	3	64.40	64.10	2	12,707	0.02%
2024/01/05	6	63.27	0.3	63.40	63.20	5.8	12,586	0.05%
2024/01/04	6.3	63.43	0.1	63.70	63.50	6.2	12,612	0.05%
2024/01/03	6.1	63.47	0	0.00	63.70	6.1	12,742	0.05%
2024/01/02	2	64.20	0	64.50	64.60	2	12,604	0.02%
2023/12/29	0	64.50	0	0.00	64.80	0	12,693	0.00%
2023/12/28	1	64.80	4.1	64.80	64.90	-3.1	12,834	-0.02%
2023/12/27	0	64.40	0	64.40	64.60	0	12,812	0.00%
2023/12/26	0.5	63.91	11.1	64.28	64.30	-10.6	12,796	-0.08%
2023/12/25	10	63.55	0	0.00	63.70	10	12,845	0.08%
2023/12/22	1	63.31	10	63.30	63.50	-9	12,920	-0.07%
2023/12/21	2.1	63.11	0	0.00	63.40	2.1	13,057	0.02%
2023/12/20	10	63.70	0.4	63.90	63.60	9.6	13,042	0.07%
2023/12/19	1.7	63.91	0	0.00	63.90	1.7	13,026	0.01%
2023/12/18	0	64.40	0	0.00	64.50	0	13,092	0.00%
2023/12/15	1	65.20	4.2	65.14	65.10	-3.1	13,080	-0.02%
2023/12/14	2.6	63.91	37.8	64.85	65.20	-35.2	12,662	-0.28%
2023/12/13	3	62.70	0	0.00	62.90	3	11,823	0.03%
2023/12/11	2.5	62.84	0.3	63.00	62.90	2.2	11,981	0.02%
2023/12/08	15.3	63.28	0.2	63.30	63.20	15.1	11,956	0.13%
2023/12/07	28	62.89	1.8	63.12	63.20	26.2	11,888	0.22%
2023/12/06	7	63.87	0	0.00	63.80	7	11,678	0.06%
2023/12/05	6.1	63.78	1.1	63.80	64.10	5.1	11,639	0.04%
2023/12/04	0	64.10	111.1	64.21	64.40	-111	11,562	-0.96%	大賣/鉅額交易
2023/12/01	2	63.70	0	0.00	63.80	2	11,614	0.02%
2023/11/30	0.1	63.82	3	63.93	64.40	-2.9	11,635	-0.02%
2023/11/29	0	64.00	0.2	64.00	63.70	-0.1	11,359	0.00%
2023/11/28	0.3	63.80	0	0.00	63.90	0.3	11,377	0.00%
2023/11/27	3.2	63.57	0	0.00	63.50	3.2	11,505	0.03%
2023/11/24	2	63.80	0	0.00	63.90	2	11,496	0.02%
2023/11/22	0	64.40	1	64.70	64.60	-1	11,573	-0.01%
2023/11/21	2.1	64.59	6.1	64.72	64.90	-4	11,556	-0.03%
2023/11/20	0	63.10	2.1	63.20	63.50	-2.1	11,121	-0.02%
2023/11/17	0	63.10	11.9	63.01	63.20	-11.9	11,019	-0.11%
2023/11/16	0	62.90	6	62.90	62.90	-6	10,907	-0.05%
2023/11/15	0.1	62.40	18	62.54	62.70	-17.9	10,849	-0.16%
2023/11/14	6	61.70	7	61.70	61.70	-1	10,586	-0.01%
2023/11/13	0	0.00	1.5	61.66	61.70	-1.5	10,655	-0.01%
2023/11/10	0	61.40	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0	61.40	0.1	61.50	61.70	0	11,043	0.00%
2023/11/08	0	61.40	23	61.50	61.70	-23	11,345	-0.20%
2023/11/07	0	61.20	7.7	61.43	61.50	-7.6	11,421	-0.07%
2023/11/06	0	61.60	15.2	61.50	61.50	-15.2	11,533	-0.13%
2023/11/03	0	61.03	16.4	61.06	61.30	-16.4	11,525	-0.14%
2023/11/02	0.1	60.78	4	60.60	60.90	-4	11,606	-0.03%
2023/11/01	0	60.00	4.1	60.20	60.00	-4.1	11,598	-0.04%
2023/10/31	0.1	59.94	11.6	59.98	60.10	-11.5	11,596	-0.10%
2023/10/30	0.1	59.93	0.3	59.90	59.80	-0.2	11,953	0.00%
2023/10/27	0	60.02	0	0.00	60.30	0	12,134	0.00%
2023/10/26	6.1	59.57	0.4	59.95	59.60	5.6	12,483	0.04%
2023/10/25	0	60.15	1.1	60.01	60.00	-1	12,502	-0.01%
2023/10/24	2.4	59.72	1	60.00	59.90	1.4	12,831	0.01%
2023/10/23	10.5	60.00	1	60.10	59.90	9.5	12,972	0.07%
2023/10/20	10.1	59.65	4.1	60.53	60.70	6	12,837	0.05%
2023/10/19	0	61.17	1.1	61.11	61.00	-1.1	12,622	-0.01%
2023/10/18	1.1	61.16	1.1	61.02	61.40	0	12,692	0.00%
2023/10/17	1	61.00	1.2	61.19	61.30	-0.2	12,598	0.00%
2023/10/16	0	60.97	0.8	60.97	61.00	-0.8	13,008	-0.01%
2023/10/13	4.1	60.95	1.1	60.81	60.90	3	13,435	0.02%
2023/10/12	1	61.02	6	61.47	61.70	-5	13,830	-0.04%
2023/10/11	0	61.20	2	61.20	61.60	-2	13,883	-0.01%
2023/10/06	0	60.65	1	60.50	60.70	-1	13,848	-0.01%
2023/10/05	1.2	59.81	2.5	60.52	60.50	-1.3	14,091	-0.01%
2023/10/04	7.8	59.86	0.2	60.00	59.70	7.6	14,204	0.05%
2023/10/03	0.3	60.54	0.5	60.70	60.50	-0.2	14,058	0.00%
2023/10/02	0.1	60.99	0.8	60.90	60.80	-0.7	14,187	0.00%
2023/09/28	2.3	60.74	0	0.00	60.70	2.3	14,444	0.02%
2023/09/27	1.3	60.35	1	60.60	60.60	0.3	14,373	0.00%
2023/09/26	9.8	60.69	0	0.00	60.60	9.8	14,355	0.07%
2023/09/25	10	61.13	0	0.00	61.30	10	14,201	0.07%
2023/09/22	7.3	61.11	0.5	61.50	61.00	6.8	14,276	0.05%
2023/09/21	6	61.38	0	0.00	61.40	6	14,252	0.04%
2023/09/20	2	62.15	0	0.00	62.10	2	14,145	0.01%
2023/09/19	0	62.70	0.1	62.80	62.60	0	14,108	0.00%
2023/09/18	0	62.60	0	0.00	62.80	0	14,238	0.00%
2023/09/15	0	62.83	1	62.90	62.50	-1	14,283	-0.01%
2023/09/14	0.9	62.84	0	0.00	62.90	0.9	14,131	0.01%
2023/09/13	0	62.43	0	0.00	62.40	0	14,265	0.00%
2023/09/12	0	62.03	0	0.00	62.10	0	14,457	0.00%
2023/09/11	1	61.80	0	0.00	61.90	1	14,442	0.01%
2023/09/08	0	61.74	0	0.00	61.80	0	14,636	0.00%
2023/09/07	3	61.33	0	0.00	61.20	3	14,888	0.02%
2023/09/06	1.1	61.51	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	5.6	62.00	0.1	62.00	61.80	5.5	14,867	0.04%
2023/09/04	1.2	62.33	0.6	62.41	62.20	0.6	15,154	0.00%
2023/09/01	3.4	64.68	2	64.90	64.80	1.4	15,252	0.01%
2023/08/31	0.3	64.25	1.2	63.96	63.60	-1	15,202	-0.01%
2023/08/30	0	64.36	2	64.30	64.50	-2	15,332	-0.01%
2023/08/29	0	64.17	0	64.20	64.40	0	15,360	0.00%
2023/08/28	0	63.77	0	64.00	64.10	0	15,470	0.00%
2023/08/25	0.3	63.28	2.5	63.20	62.80	-2.2	15,792	-0.01%
2023/08/24	0.1	63.20	1	63.30	63.30	-0.9	15,792	-0.01%
2023/08/23	1	62.81	0	63.20	62.80	1	15,914	0.01%
2023/08/22	2.1	62.76	2	62.75	62.80	0.1	15,989	0.00%
2023/08/21	0.1	63.16	2.1	62.95	63.10	-2	16,090	-0.01%
2023/08/18	0.2	62.58	0.6	63.00	62.40	-0.4	16,100	0.00%
2023/08/17	1.1	61.75	0.7	62.70	62.50	0.4	16,188	0.00%
2023/08/16	29.3	62.74	1	62.80	62.50	28.3	16,093	0.18%
2023/08/15	2.2	63.47	0	0.00	63.50	2.2	16,282	0.01%
2023/08/14	6.1	64.13	2.3	64.63	63.90	3.8	16,421	0.02%
2023/08/11	1.3	65.43	2.4	65.85	65.40	-1.1	16,400	-0.01%
2023/08/10	0.2	65.50	10.4	65.41	65.40	-10.2	16,416	-0.06%
2023/08/09	0.3	65.34	5	65.20	65.30	-4.7	16,407	-0.03%
2023/08/08	0	65.26	1.1	65.30	65.20	-1	16,380	-0.01%
2023/08/07	2.1	64.81	1	64.80	65.50	1.1	16,382	0.01%
2023/08/04	4.1	64.60	0	0.00	64.80	4.1	16,316	0.02%
2023/08/02	7.4	65.04	2	65.30	65.10	5.4	16,297	0.03%
2023/08/01	1.1	65.25	4.9	66.14	66.50	-3.8	15,960	-0.02%
2023/07/31	0.3	65.82	5.2	66.29	65.50	-4.9	15,665	-0.03%
2023/07/28	0.1	65.30	3.4	65.39	65.40	-3.4	15,362	-0.02%
2023/07/27	3.1	65.04	7.1	65.12	65.50	-4	15,296	-0.03%
2023/07/26	7.1	62.91	13.6	64.23	64.50	-6.5	15,046	-0.04%
2023/07/25	0.1	63.00	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	1.1	62.52	0	0.00	62.60	1.1	15,005	0.01%
2023/07/21	5.1	62.96	0	0.00	63.00	5.1	15,021	0.03%
2023/07/20	20.1	63.35	1.8	63.56	63.50	18.3	14,889	0.12%
2023/07/19	12.1	64.83	35.2	64.89	64.80	-23.1	14,630	-0.16%
2023/07/18	0.1	65.28	7.1	65.41	65.60	-7	14,191	-0.05%
2023/07/17	0.2	64.11	7.7	64.58	65.00	-7.6	13,720	-0.06%
2023/07/14	1	62.20	13.4	62.28	62.50	-12.3	13,211	-0.09%
2023/07/13	16	62.07	15.8	62.09	61.70	0.2	13,027	0.00%
2023/07/12	1	61.80	73.5	61.94	62.00	-72.5	12,912	-0.56%
2023/07/11	2	61.40	23	61.14	61.40	-21	12,824	-0.16%
2023/07/10	0	60.40	0	0.00	60.20	0	12,675	0.00%
2023/07/07	5.4	59.87	0	0.00	60.00	5.4	12,651	0.04%
2023/07/06	1.1	60.51	0	0.00	60.30	1.1	12,548	0.01%
2023/07/05	0	61.10	8	61.14	61.00	-8	12,260	-0.07%
2023/07/04	1	60.91	0	0.00	60.90	1	12,220	0.01%
2023/07/03	0	61.30	0	0.00	61.30	0	12,203	0.00%
2023/06/30	1.1	60.91	2	61.05	60.80	-0.9	12,278	-0.01%
2023/06/29	0	0.00	1	61.30	61.30	-1	12,180	-0.01%
2023/06/28	0	61.20	0	0.00	61.40	0	12,081	0.00%
2023/06/27	0.3	60.90	0	0.00	60.60	0.3	12,038	0.00%
2023/06/26	2	61.10	1	60.90	60.80	1	11,997	0.01%
2023/06/21	0.1	61.23	10	61.20	61.40	-9.9	11,924	-0.08%
2023/06/20	0	61.10	0	0.00	61.10	0	11,955	0.00%
2023/06/19	1	60.81	0	61.20	61.30	1	12,081	0.01%
2023/06/16	0.2	61.61	14	61.60	61.10	-13.8	12,007	-0.12%
2023/06/15	0	61.60	0	0.00	61.60	0	11,954	0.00%
2023/06/14	0.1	61.82	3	61.40	61.80	-2.9	12,219	-0.02%
2023/06/13	0.3	61.21	0	0.00	61.10	0.3	12,343	0.00%
2023/06/12	51.3	61.21	6.9	61.30	61.20	44.4	12,213	0.36%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	16.2	60.89	0	0.00	60.80	16.2	12,494	0.13%
2023/06/07	17	61.89	10	61.90	61.80	7	12,352	0.06%
2023/06/05	0.1	61.60	16	61.99	61.70	-15.9	12,299	-0.13%
2023/06/02	2	60.60	0	0.00	60.60	2	12,012	0.02%
2023/06/01	9	60.26	14	60.40	60.40	-5	12,041	-0.04%
2023/05/31	0	61.00	5	61.00	60.80	-5	11,927	-0.04%
2023/05/30	0	61.30	0	0.00	60.80	0	11,582	0.00%
2023/05/29	0.8	61.11	1	61.50	61.10	-0.2	11,633	0.00%
2023/05/26	11	60.50	5	60.30	60.50	6	11,608	0.05%
2023/05/25	15.1	60.48	0	0.00	60.40	15.1	11,589	0.13%
2023/05/24	1	61.00	1	60.70	61.40	0	11,565	0.00%
2023/05/23	1	61.70	0	62.10	61.40	1	11,496	0.01%
2023/05/22	0	0.00	1.5	61.87	61.70	-1.5	11,417	-0.01%
2023/05/19	3	61.80	6	61.60	61.60	-3	11,470	-0.03%
2023/05/18	3	60.73	6.6	60.78	61.10	-3.6	11,160	-0.03%
2023/05/17	1	60.20	6.1	60.16	60.20	-5.1	10,900	-0.05%
2023/05/16	0	59.50	4.1	59.70	59.80	-4.1	10,761	-0.04%
2023/05/15	1	59.20	1	59.50	59.40	0	10,721	0.00%
2023/05/12	10.2	59.14	6	59.00	59.00	4.2	10,668	0.04%
2023/05/11	11.1	59.34	6	59.30	59.50	5.1	10,614	0.05%
2023/05/10	8	59.26	6	59.10	59.20	2	10,585	0.02%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	13	59.37	14	59.46	59.40	-1	10,733	-0.01%
2023/05/05	0	59.10	0	0.00	59.10	0	10,707	0.00%
2023/05/04	1	58.90	1.2	59.05	59.10	-0.2	10,960	0.00%
2023/05/03	0	58.80	0	0.00	58.60	0	11,141	0.00%
2023/05/02	0	58.90	0	0.00	58.80	0	11,425	0.00%
2023/04/28	0	0.00	11	59.05	59.00	-11	11,833	-0.09%
2023/04/27	81	57.72	0.1	57.70	57.70	80.9	11,860	0.68%
2023/04/26	2	57.20	0	0.00	57.80	2	11,935	0.02%
2023/04/25	1	57.60	0	0.00	57.50	1	11,854	0.01%
2023/04/24	3	57.90	1	58.10	58.10	2	11,882	0.02%
2023/04/21	0	58.00	0	0.00	57.90	0	12,012	0.00%
2023/04/20	1	57.51	2	57.90	57.90	-1	12,097	-0.01%
2023/04/19	3	58.10	1	58.70	58.20	2	12,308	0.02%
2023/04/17	10	58.40	0	0.00	58.50	10	12,462	0.08%
2023/04/14	0.1	58.43	23	58.43	58.60	-22.9	12,465	-0.18%
2023/04/13	1.1	57.41	7.4	57.52	57.40	-6.3	12,353	-0.05%
2023/04/12	1	57.20	3	57.10	57.30	-2	12,300	-0.02%
2023/04/07	5.1	56.80	3	56.77	56.90	2.1	12,277	0.02%
2023/04/06	0.1	56.70	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	1	56.50	1	56.80	56.50	0	12,223	0.00%
2023/03/30	8.5	56.69	0	0.00	56.80	8.5	12,212	0.07%
2023/03/29	0	56.80	1.1	56.80	56.90	-1	12,306	-0.01%
2023/03/28	0	56.60	0	0.00	56.50	0	12,543	0.00%
2023/03/27	0.2	56.27	0	0.00	56.30	0.2	12,707	0.00%
2023/03/24	13.1	56.29	0	0.00	56.30	13.1	13,079	0.10%
2023/03/23	4.1	56.40	1.4	56.29	56.50	2.7	13,077	0.02%
2023/03/22	5.3	56.04	1.1	56.20	56.20	4.2	13,097	0.03%
2023/03/21	3.5	55.32	0	0.00	55.30	3.5	13,028	0.03%
2023/03/20	8.9	55.02	0	0.00	55.00	8.9	13,252	0.07%
2023/03/17	16.2	55.76	0	0.00	55.50	16.2	13,148	0.12%
2023/03/16	15.7	55.32	1	55.20	55.10	14.7	13,023	0.11%
2023/03/15	10.5	56.67	0	0.00	56.50	10.5	12,799	0.08%
2023/03/14	19.3	56.81	5	56.66	56.70	14.3	12,817	0.11%
2023/03/13	12.3	57.75	4	57.68	57.70	8.3	12,695	0.07%
2023/03/10	11.8	58.46	2	58.20	58.30	9.8	12,600	0.08%
2023/03/09	12.2	59.49	3	59.50	59.40	9.2	12,587	0.07%
2023/03/08	0.3	59.83	20	59.60	60.00	-19.7	13,017	-0.15%
2023/03/07	15	59.78	2	60.00	59.80	13	13,258	0.10%
2023/03/06	20	59.68	2	60.00	60.00	18	13,412	0.13%
2023/03/03	3.1	59.38	12	59.70	59.50	-8.9	13,565	-0.07%
2023/03/02	7.2	58.95	0	0.00	59.40	7.2	13,702	0.05%
2023/03/01	2.2	59.11	0	0.00	59.00	2.2	13,838	0.02%
2023/02/24	0	59.80	3	59.80	60.00	-3	13,752	-0.02%
2023/02/23	8	59.86	0.8	60.00	59.80	7.2	13,705	0.05%
2023/02/22	3.2	59.52	2	59.70	59.90	1.2	13,657	0.01%
2023/02/21	0.1	60.30	3	60.20	60.20	-3	13,571	-0.02%
2023/02/20	2	60.35	2	61.00	60.70	0	13,746	0.00%
2023/02/17	2	60.00	6	60.03	60.30	-4	13,818	-0.03%
2023/02/16	0.3	59.64	0	0.00	59.40	0.3	13,941	0.00%
2023/02/15	4	59.50	0	0.00	59.50	4	14,446	0.03%
2023/02/14	0.1	60.00	1	60.10	60.10	-1	14,414	-0.01%
2023/02/13	1.3	58.88	12	59.57	59.50	-10.7	14,449	-0.07%
2023/02/10	4	58.91	1	59.00	58.90	3	14,442	0.02%
2023/02/09	2	59.05	2	58.90	59.10	0	14,470	0.00%
2023/02/08	9	59.14	0	0.00	59.20	9	14,506	0.06%
2023/02/07	0	59.90	0	0.00	59.40	0	14,443	0.00%
2023/02/06	12.1	59.20	11.1	59.53	59.40	1	14,380	0.01%
2023/02/03	5	60.06	6	60.00	59.80	-1.1	14,258	-0.01%
2023/02/02	11	60.13	3.2	60.49	60.50	7.8	14,283	0.05%
2023/02/01	15.1	59.85	1	59.80	60.00	14.1	14,100	0.10%
2023/01/31	0.2	60.50	1	60.90	60.20	-0.8	14,018	-0.01%
2023/01/30	1	59.60	10.1	61.29	61.00	-9.1	13,815	-0.07%
2023/01/17	10	60.00	0	59.70	59.80	10	13,454	0.07%
2023/01/16	1	59.40	1	59.40	59.40	0	13,298	0.00%
2023/01/13	1.2	58.84	0	0.00	58.70	1.2	13,228	0.01%
2023/01/12	0	0.00	0.3	58.70	58.90	-0.3	13,367	0.00%
2023/01/11	8.6	58.19	5	58.20	58.10	3.6	13,519	0.03%
2023/01/10	0	59.00	0	0.00	59.20	0	13,552	0.00%
2023/01/09	1	59.14	3.4	59.39	59.60	-2.3	13,546	-0.02%
2023/01/06	0.8	58.31	1.3	58.22	58.50	-0.4	13,433	0.00%
2023/01/05	0.1	57.90	3	58.26	58.50	-2.9	13,640	-0.02%
2023/01/04	0	0.00	10	56.90	57.20	-10	13,576	-0.07%
2023/01/03	0	0.00	2	56.40	56.40	-2	13,773	-0.01%
2022/12/30	0	0.00	1.8	56.59	56.30	-1.8	13,759	-0.01%
2022/12/29	0	0.00	2	56.15	56.00	-2	13,846	-0.01%
2022/12/28	0	0.00	0.6	56.80	56.70	-0.6	13,972	0.00%
2022/12/27	13	57.15	1	57.20	57.10	12	14,063	0.09%
2022/12/23	0	0.00	9	56.10	56.70	-9	14,784	-0.06%
2022/12/22	0.1	56.80	0	0.00	56.80	0.1	15,006	0.00%
2022/12/20	5	55.78	10.1	55.60	56.20	-5.1	15,379	-0.03%
2022/12/19	9.1	56.57	0.5	56.60	56.60	8.6	15,446	0.06%
2022/12/16	5.2	56.43	6	56.30	56.10	-0.8	15,360	-0.01%
2022/12/15	7	57.23	0	0.00	57.30	7	15,307	0.05%
2022/12/14	0.1	58.00	0.3	57.80	57.50	-0.2	15,496	0.00%
2022/12/13	6.1	58.10	6.1	57.31	57.60	0.1	15,523	0.00%
2022/12/12	8.2	55.67	6	57.00	57.50	2.2	15,523	0.01%
2022/12/09	7	57.76	7	57.50	57.50	0	15,492	0.00%
2022/12/08	2.3	57.49	0	0.00	57.00	2.3	15,543	0.02%
2022/12/07	0	58.50	3	58.60	58.20	-3	15,569	-0.02%
2022/12/06	5.2	58.46	0	0.00	58.40	5.2	15,598	0.03%
2022/12/05	0.4	59.71	4.1	59.66	59.20	-3.7	15,665	-0.02%
2022/12/02	3	60.13	0.1	60.10	60.10	2.9	15,697	0.02%
2022/12/01	0.7	60.80	0	0.00	60.40	0.7	15,818	0.00%
2022/11/30	2	60.15	14.6	60.44	60.80	-12.6	15,651	-0.08%
2022/11/29	0	0.00	1.1	59.17	59.60	-1.1	15,187	-0.01%
2022/11/28	2.4	57.50	22.4	58.02	57.90	-20	14,933	-0.13%
2022/11/25	0.6	57.52	2.2	57.94	57.90	-1.6	14,874	-0.01%
2022/11/24	16.1	57.50	2.2	57.63	57.70	13.9	14,815	0.09%
2022/11/23	0.5	57.00	28.3	56.90	57.10	-27.8	14,784	-0.19%
2022/11/22	0	0.00	2	55.50	55.90	-2	14,719	-0.01%
2022/11/21	0	0.00	3.3	55.50	55.50	-3.3	14,781	-0.02%
2022/11/18	2	55.20	2	55.90	55.30	0	14,865	0.00%
2022/11/17	11	55.40	3	54.83	55.50	8	14,939	0.05%
2022/11/16	2.3	55.46	0.3	55.60	55.50	2	15,000	0.01%
2022/11/15	2	55.65	2.1	55.62	56.40	-0.1	14,972	0.00%
2022/11/14	2	56.15	15.4	55.99	56.30	-13.4	14,896	-0.09%
2022/11/11	5.1	54.85	26.3	54.72	55.50	-21.2	14,748	-0.14%
2022/11/10	1	52.80	2.1	53.30	52.80	-1.1	14,303	-0.01%
2022/11/09	10.8	53.72	1.7	53.78	53.70	9.1	14,324	0.06%
2022/11/08	3	53.07	4.2	53.29	53.20	-1.2	14,272	-0.01%
2022/11/07	1	52.60	10.5	52.68	52.80	-9.4	14,314	-0.07%
2022/11/04	8	51.43	0	0.00	51.50	8	14,616	0.05%
2022/11/03	7.3	51.02	8	51.78	51.70	-0.7	14,659	0.00%
2022/11/02	0.1	52.10	1	51.90	51.90	-0.9	14,696	-0.01%
2022/11/01	0	0.00	1	52.00	52.00	-1	14,820	-0.01%
2022/10/31	1.4	51.45	1.1	51.42	51.00	0.3	15,003	0.00%
2022/10/28	0.3	51.40	1	51.20	51.50	-0.7	15,117	0.00%
2022/10/27	1	51.10	5	51.22	51.10	-4	15,265	-0.03%
2022/10/26	11.2	50.20	8	50.60	50.40	3.2	15,365	0.02%
2022/10/25	11	49.69	1	49.95	49.95	10	15,349	0.07%
2022/10/24	5	49.95	6	50.12	49.80	-1	15,418	-0.01%
2022/10/21	3	49.59	3	49.60	49.65	0	15,610	0.00%
2022/10/20	4.1	49.65	2	49.98	49.95	2.1	16,274	0.01%
2022/10/19	0	50.40	12.4	50.76	50.40	-12.4	16,593	-0.07%
2022/10/18	0.8	49.75	9.3	49.87	50.50	-8.5	16,666	-0.05%
2022/10/17	6.1	48.12	15	48.27	48.70	-8.9	16,711	-0.05%
2022/10/14	5.1	48.54	0	0.00	48.45	5.1	16,847	0.03%
2022/10/13	6.9	48.46	3	48.30	48.15	3.9	17,060	0.02%
2022/10/12	12	49.48	3	49.62	49.60	9	17,138	0.05%
2022/10/11	12.1	49.63	3.8	49.81	49.50	8.2	17,391	0.05%
2022/10/07	1.3	50.75	0.6	50.50	50.70	0.7	17,483	0.00%
2022/10/06	0	0.00	8	50.60	50.70	-8	17,702	-0.05%
2022/10/05	5.1	50.60	8.7	50.68	50.60	-3.6	17,977	-0.02%
2022/10/04	7.2	49.46	5	48.97	49.45	2.2	18,198	0.01%
2022/10/03	18.4	49.03	3.6	49.51	48.90	14.8	18,097	0.08%
2022/09/30	12.7	49.49	6.2	49.91	49.90	6.5	18,121	0.04%
2022/09/29	13	50.44	1	50.60	50.30	12	17,935	0.07%
2022/09/28	14.7	50.54	3.2	50.74	50.10	11.6	17,904	0.06%
2022/09/27	13	52.07	0	0.00	51.90	13	17,867	0.07%
2022/09/26	17.7	52.68	11	52.70	52.90	6.7	17,813	0.04%
2022/09/23	2.1	53.83	1	54.10	53.80	1.2	17,932	0.01%
2022/09/22	14.9	53.18	29.3	54.03	54.40	-14.4	18,087	-0.08%
2022/09/21	5	56.50	10	56.87	56.50	-5	17,955	-0.03%
2022/09/20	4	56.90	0	0.00	56.90	4	17,821	0.02%
2022/09/19	0	0.00	5.4	56.87	56.80	-5.4	17,853	-0.03%
2022/09/16	4	56.38	5.6	56.63	56.50	-1.6	17,869	-0.01%
2022/09/15	6.3	56.73	1	56.90	56.80	5.3	17,757	0.03%
2022/09/14	10	56.69	0	0.00	56.70	10	17,795	0.06%
2022/09/13	10.1	57.60	2.5	57.74	57.70	7.6	17,951	0.04%
2022/09/12	2.1	56.97	2.5	57.28	57.30	-0.4	18,122	0.00%
2022/09/08	2.8	56.25	1.2	56.52	56.50	1.6	18,203	0.01%
2022/09/07	20.5	56.56	0	0.00	56.10	20.5	18,272	0.11%
2022/09/06	0	0.00	4	57.05	56.90	-4	18,236	-0.02%
2022/09/05	0.2	56.70	1.8	56.80	56.60	-1.6	18,410	-0.01%
2022/09/02	3.2	56.65	1	57.00	56.60	2.2	18,653	0.01%
2022/09/01	5.3	56.81	10.3	57.08	57.10	-5.1	18,831	-0.03%
2022/08/31	6	57.33	5.7	57.44	57.40	0.3	18,843	0.00%
2022/08/30	3	57.30	5	57.68	57.30	-2	18,747	-0.01%
2022/08/29	4.6	57.70	5	57.82	57.60	-0.4	18,924	0.00%
2022/08/26	11	58.53	2	58.75	58.50	9	18,938	0.05%
2022/08/25	7	58.36	2.8	58.86	58.30	4.2	18,981	0.02%
2022/08/24	9.2	58.21	2	58.40	58.30	7.2	19,096	0.04%
2022/08/23	6	58.30	0	0.00	58.20	6	20,315	0.03%
2022/08/22	5.8	59.06	0	0.00	58.80	5.8	20,608	0.03%
2022/08/19	3	59.63	4	59.70	60.00	-1	20,843	0.00%
2022/08/18	2	59.90	0	0.00	60.00	2	21,181	0.01%
2022/08/17	2	60.10	5	60.46	60.50	-3	21,624	-0.01%
2022/08/16	5	60.10	2	60.00	60.00	3	21,915	0.01%
2022/08/15	2	60.05	2	60.35	60.10	0	22,460	0.00%
2022/08/12	4	59.80	2	59.80	60.00	2	22,599	0.01%
2022/08/11	6	59.85	11	59.93	59.90	-5	22,914	-0.02%
2022/08/10	10	57.90	2	58.26	58.20	8	23,040	0.03%
2022/08/09	8.4	58.00	0	0.00	57.90	8.4	23,536	0.04%
2022/08/08	1	58.20	1.6	57.98	58.10	-0.6	24,189	0.00%
2022/08/05	3.4	56.81	3.6	56.94	57.00	-0.2	24,727	0.00%
2022/08/04	7	56.04	2	56.40	56.00	5	25,216	0.02%
2022/08/03	2.6	55.96	2.1	56.49	56.60	0.5	25,415	0.00%
2022/08/02	4.4	55.75	14.1	56.15	56.60	-9.6	25,976	-0.04%
2022/08/01	0.8	56.79	0	0.00	56.60	0.8	26,481	0.00%
2022/07/29	1.2	56.05	0	56.40	56.10	1.2	27,374	0.00%
2022/07/28	3.2	56.15	5	56.56	56.30	-1.9	27,378	-0.01%
2022/07/27	39	55.26	1	54.50	55.30	38	27,223	0.14%
2022/07/26	0.5	59.30	35	59.29	59.20	-34.5	26,627	-0.13%
2022/07/25	4	58.78	2	58.70	59.20	2	26,269	0.01%
2022/07/22	2	58.20	0	0.00	58.40	2	26,169	0.01%
2022/07/21	17.6	57.88	2	58.20	58.40	15.6	26,216	0.06%
2022/07/20	11	58.55	13	58.38	58.10	-2	26,099	-0.01%
2022/07/19	8	58.59	2	58.95	58.60	6	26,050	0.02%
2022/07/18	1	58.10	16	59.06	59.60	-15	25,942	-0.06%
2022/07/15	60.1	57.50	2	57.70	57.30	58.1	25,728	0.23%
2022/07/14	5	58.26	3	58.80	58.30	2	25,586	0.01%
2022/07/13	0.1	58.80	35.7	58.49	58.70	-35.6	25,488	-0.14%
2022/07/12	15.4	56.66	2	56.00	55.80	13.4	25,377	0.05%
2022/07/11	5.1	58.44	1	58.40	58.20	4.1	25,036	0.02%
2022/07/08	2	59.01	2	59.70	58.90	0	25,076	0.00%
2022/07/07	2.1	58.24	8.6	59.40	59.20	-6.5	24,927	-0.03%
2022/07/06	19.1	58.83	0	0.00	58.20	19.1	24,827	0.08%
2022/07/05	1	59.50	19	59.88	60.30	-18	24,783	-0.07%
2022/07/04	2.2	57.73	6.2	58.02	57.90	-4	24,607	-0.02%
2022/07/01	15.9	58.78	6	58.81	58.30	9.9	24,789	0.04%
2022/06/30	8.5	60.04	0	0.00	59.80	8.5	24,569	0.03%
2022/06/29	1.2	60.83	3.9	61.02	60.80	-2.7	24,593	-0.01%
2022/06/28	11	61.44	1.8	61.60	61.60	9.2	24,565	0.04%
2022/06/27	16.6	62.07	7	62.57	61.90	9.6	24,701	0.04%
2022/06/24	6	61.45	4.1	62.23	61.90	1.9	24,659	0.01%
2022/06/23	15.2	61.06	3	61.33	61.10	12.2	24,684	0.05%
2022/06/22	14.4	62.32	0	0.00	61.70	14.4	24,595	0.06%
2022/06/21	0	61.10	37.6	62.12	63.20	-37.6	24,682	-0.15%
2022/06/20	8.1	60.82	6	61.63	60.20	2.1	24,679	0.01%
2022/06/17	11.2	60.94	18	60.99	60.80	-6.8	24,543	-0.03%
2022/06/16	7.1	62.22	5	62.62	61.90	2.1	24,428	0.01%
2022/06/15	5.1	61.69	2	62.10	61.80	3.1	24,586	0.01%
2022/06/14	2.1	61.90	6	62.22	62.00	-3.9	24,679	-0.02%
2022/06/13	6.2	61.74	1	61.90	61.80	5.2	24,582	0.02%
2022/06/10	6.1	62.84	5.8	63.05	62.90	0.3	24,422	0.00%
2022/06/09	7.1	63.22	3.8	63.81	63.40	3.2	24,384	0.01%
2022/06/08	1	63.90	4.1	63.92	63.80	-3.1	24,372	-0.01%
2022/06/07	4	63.58	2.6	63.65	63.40	1.4	24,563	0.01%
2022/06/06	1.1	63.28	4.5	63.83	64.00	-3.4	24,544	-0.01%
2022/06/02	5.1	63.39	17.5	63.85	63.70	-12.4	25,130	-0.05%
2022/06/01	4	63.50	5.2	63.76	63.60	-1.2	25,783	0.00%
2022/05/31	12.3	63.77	16.2	63.81	64.10	-3.9	25,952	-0.02%
2022/05/30	8.3	63.09	20.6	62.88	63.20	-12.4	24,693	-0.05%
2022/05/27	1.2	60.55	3.2	61.23	61.30	-2	24,505	-0.01%
2022/05/26	9.2	59.99	2	60.05	59.70	7.2	24,455	0.03%
2022/05/25	20	59.45	6	59.43	59.50	14	24,745	0.06%
2022/05/24	11	60.49	12.5	60.34	60.10	-1.5	24,729	-0.01%
2022/05/23	20.4	60.59	4.3	60.90	60.50	16.1	24,463	0.07%
2022/05/20	24	61.98	10	61.86	61.80	14	24,138	0.06%
2022/05/19	35.3	61.77	3	61.60	61.60	32.3	23,987	0.13%
2022/05/18	8.2	63.63	18.5	63.06	63.70	-10.3	23,626	-0.04%
2022/05/17	13.3	62.04	2	61.75	61.60	11.3	23,407	0.05%
2022/05/16	49.7	62.81	23.9	61.97	62.40	25.8	23,070	0.11%
2022/05/13	7.1	63.38	28.8	63.41	63.50	-21.7	22,557	-0.10%
2022/05/12	48.2	64.03	8	64.58	63.30	40.2	22,023	0.18%
2022/05/11	26.2	66.14	0	0.00	66.20	26.2	21,432	0.12%
2022/05/10	27.2	66.70	7	66.71	67.10	20.2	21,167	0.10%
2022/05/09	22.5	68.92	0.1	68.20	67.80	22.4	20,607	0.11%
2022/05/06	39.5	70.99	1.3	70.95	71.30	38.2	20,087	0.19%
2022/05/05	22	74.71	9.7	74.93	74.50	12.3	19,489	0.06%
2022/05/04	10	74.40	8	74.29	74.60	2	19,498	0.01%
2022/05/03	5.1	73.86	1.1	73.99	73.70	4	19,964	0.02%
2022/04/29	2	74.10	2.9	74.09	74.40	-0.9	20,183	0.00%
2022/04/28	6	72.99	3	73.30	73.40	3	20,493	0.01%
2022/04/27	23.2	73.63	2.1	73.99	73.20	21.2	20,536	0.10%
2022/04/26	5	74.60	10	74.88	75.10	-5	20,477	-0.02%
2022/04/25	15.4	74.23	5.6	74.19	74.80	9.8	20,531	0.05%
2022/04/22	9.1	74.05	12	75.10	75.90	-2.9	20,641	-0.01%
2022/04/21	5	74.10	28.5	74.17	74.60	-23.5	20,967	-0.11%
2022/04/20	1	74.10	15.5	74.40	74.90	-14.5	21,629	-0.07%
2022/04/19	6	73.68	1.4	73.95	73.50	4.6	22,024	0.02%
2022/04/18	9.1	73.97	11.1	74.04	73.90	-2	23,113	-0.01%
2022/04/15	4	75.18	0	0.00	75.10	4	23,008	0.02%
2022/04/14	15	75.93	10	75.70	75.60	5	23,233	0.02%
2022/04/13	2	76.10	5	76.36	76.40	-3	23,341	-0.01%
2022/04/12	11.1	75.84	0	0.00	75.80	11.1	23,389	0.05%
2022/04/11	7	75.97	20.2	76.48	76.50	-13.2	23,312	-0.06%
2022/04/08	15	76.02	101	75.90	76.30	-86	23,313	-0.37%	大賣/
2022/04/07	8.4	76.56	4	77.33	76.00	4.4	23,325	0.02%
2022/04/06	4	76.93	10	77.16	77.50	-6	23,191	-0.03%
2022/04/01	10	76.60	6	76.78	77.10	4	23,165	0.02%
2022/03/31	10.1	76.24	15	76.51	76.50	-4.9	22,973	-0.02%
2022/03/30	0.3	75.80	11	75.90	76.10	-10.7	22,906	-0.05%
2022/03/29	5	75.20	6.3	75.46	75.20	-1.3	22,733	-0.01%
2022/03/28	1.1	74.73	0.4	74.90	75.10	0.7	22,732	0.00%
2022/03/25	2.1	75.06	5.4	75.12	75.00	-3.3	22,702	-0.01%
2022/03/24	9	75.01	0.9	75.65	75.50	8.1	22,799	0.04%
2022/03/23	1	76.00	10.6	75.92	75.90	-9.6	24,044	-0.04%
2022/03/22	3	73.80	4	74.00	74.30	-1	23,782	0.00%
2022/03/21	110	74.04	4	74.45	74.30	106	23,744	0.45%	大買/鉅額交易
2022/03/18	10.5	74.87	3.1	75.29	74.30	7.4	23,722	0.03%
2022/03/17	7	74.17	8.5	74.63	74.80	-1.5	23,610	-0.01%
2022/03/16	4	72.80	7.4	73.16	73.10	-3.4	23,482	-0.01%
2022/03/15	8.1	72.24	4.8	72.57	72.70	3.4	23,502	0.01%
2022/03/14	10.1	73.39	1	73.50	72.70	9.1	23,667	0.04%
2022/03/11	10	72.97	4.2	73.33	72.70	5.8	23,716	0.02%
2022/03/10	5	73.74	5.6	73.50	73.80	-0.6	23,731	0.00%
2022/03/09	3.4	71.70	5.5	71.94	71.70	-2.1	23,650	-0.01%
2022/03/08	14.1	70.30	7.1	70.35	70.60	7	23,509	0.03%
2022/03/07	21.5	71.93	12.2	72.23	71.70	9.3	22,942	0.04%
2022/03/04	18.9	74.56	9.8	74.68	74.40	9.1	22,811	0.04%
2022/03/03	4.4	75.64	16.7	75.72	75.60	-12.3	22,695	-0.05%
2022/03/02	3.1	75.45	3.6	75.62	75.60	-0.5	23,078	0.00%
2022/03/01	2	74.70	28.8	75.64	76.20	-26.8	22,997	-0.12%
2022/02/25	23.5	74.90	1.4	75.47	75.10	22.1	22,848	0.10%
2022/02/24	14.5	75.66	14	75.56	75.90	0.5	22,426	0.00%
2022/02/23	22.6	76.50	1.8	76.69	76.50	20.8	22,153	0.09%
2022/02/22	12.3	76.41	8	76.37	76.50	4.3	22,435	0.02%
2022/02/21	12	77.54	3	77.40	77.60	9	22,575	0.04%
2022/02/18	6	77.83	5	77.94	77.80	1	23,102	0.00%
2022/02/17	2	78.30	6.4	78.29	78.20	-4.4	23,247	-0.02%
2022/02/16	6	77.45	10.5	77.42	77.80	-4.5	23,189	-0.02%
2022/02/15	11.1	77.10	7.6	77.24	76.60	3.5	23,115	0.01%
2022/02/14	4	76.13	5.2	76.19	76.10	-1.2	23,054	-0.01%
2022/02/11	5	77.06	5.4	77.15	77.30	-0.4	23,073	0.00%
2022/02/10	4	76.95	23	76.90	77.40	-19	23,110	-0.08%
2022/02/09	21.1	76.78	0	77.00	77.10	21.1	23,163	0.09%
2022/02/08	22.1	77.02	1	77.30	76.80	21.1	23,129	0.09%
2022/02/07	15.1	76.27	3.3	76.96	77.10	11.8	23,051	0.05%
2022/01/26	2.3	75.49	6.8	75.76	75.60	-4.5	22,821	-0.02%
2022/01/25	31	75.30	7	75.36	75.50	24	23,018	0.10%
2022/01/24	8.9	76.21	8.4	75.94	76.50	0.5	22,773	0.00%
2022/01/21	14.5	76.87	16.8	76.73	76.70	-2.3	23,084	-0.01%
2022/01/20	3	78.00	3.5	78.61	78.30	-0.5	22,715	0.00%
2022/01/19	4.1	79.37	11.9	79.09	78.80	-7.8	22,644	-0.03%
2022/01/18	16	79.66	5	79.56	79.40	11	22,617	0.05%
2022/01/17	12.1	79.09	6	78.82	78.90	6.1	22,492	0.03%
2022/01/14	24	80.40	27.4	80.22	80.40	-3.4	22,259	-0.02%
2022/01/13	12.3	80.94	10.4	80.59	81.60	1.9	21,985	0.01%
2022/01/12	9.3	79.49	6.5	79.69	80.00	2.9	21,365	0.01%
2022/01/11	38.8	78.47	30.1	78.89	79.90	8.8	20,931	0.04%
2022/01/10	2.3	75.94	5	76.26	76.40	-2.7	19,839	-0.01%
2022/01/07	8.5	75.88	1	76.00	75.70	7.5	19,874	0.04%
2022/01/06	1	75.50	5.7	75.82	75.90	-4.7	19,670	-0.02%
2022/01/05	5	75.20	0.5	75.55	75.70	4.5	19,602	0.02%
2022/01/04	10	75.27	1.9	75.71	75.30	8.1	19,658	0.04%
2022/01/03	8	75.44	2	75.60	75.30	6	19,625	0.03%
2021/12/30	1.8	76.35	2	76.40	76.30	-0.2	19,745	0.00%
2021/12/29	0	0.00	14.4	76.37	76.60	-14.4	19,899	-0.07%
2021/12/28	1	75.90	26.4	75.84	75.90	-25.4	19,971	-0.13%
2021/12/27	0.2	75.40	1.2	75.40	75.20	-1	20,035	0.00%
2021/12/24	0.2	75.40	2	75.25	75.20	-1.9	20,450	-0.01%
2021/12/23	2	74.55	7.5	74.71	74.80	-5.5	20,499	-0.03%
2021/12/22	6	74.52	4.8	74.61	74.40	1.2	20,660	0.01%
2021/12/21	0	0.00	8.5	74.86	74.80	-8.5	20,663	-0.04%
2021/12/20	10.3	74.15	1.5	74.20	74.10	8.8	20,665	0.04%
2021/12/17	4	74.60	5	75.02	74.30	-1	20,632	0.00%
2021/12/16	10	74.66	4.4	74.76	74.90	5.6	19,329	0.03%
2021/12/15	7	74.61	12.4	74.70	74.60	-5.4	19,813	-0.03%
2021/12/14	24	74.83	3.4	74.98	74.90	20.6	20,293	0.10%
2021/12/13	10	75.85	3.7	76.31	75.70	6.3	20,323	0.03%
2021/12/10	3	76.00	3.2	75.93	75.90	-0.2	20,383	0.00%
2021/12/09	4	75.95	4.6	75.81	76.00	-0.6	20,596	0.00%
2021/12/08	6	75.35	11.7	75.51	76.00	-5.7	21,110	-0.03%
2021/12/07	4.8	74.94	14.6	74.91	75.30	-9.8	20,922	-0.05%
2021/12/06	7	73.41	6.9	74.08	74.10	0.1	20,895	0.00%
2021/12/03	8.1	74.04	3	74.17	73.90	5.1	21,114	0.02%
2021/12/02	1.1	73.60	3.6	73.95	73.70	-2.6	21,136	-0.01%
2021/12/01	2.5	73.98	10	73.83	74.10	-7.5	21,743	-0.03%
2021/11/30	17.1	73.39	0.1	73.80	73.10	17	22,098	0.08%
2021/11/29	15.6	73.46	4	73.52	73.50	11.6	21,815	0.05%
2021/11/26	37.2	74.34	6.7	74.43	74.20	30.5	21,766	0.14%
2021/11/25	10	74.28	1.6	74.46	74.30	8.4	21,798	0.04%
2021/11/24	27	74.66	1.6	74.83	74.40	25.4	22,013	0.12%
2021/11/23	17	74.33	0	0.00	74.30	17	22,200	0.08%
2021/11/22	2	74.40	2.5	74.50	74.40	-0.5	22,115	0.00%
2021/11/19	24.6	75.27	4.3	75.30	74.80	20.3	22,104	0.09%
2021/11/18	8	76.34	12.5	76.38	76.40	-4.5	22,093	-0.02%
2021/11/17	11.3	75.02	14.9	75.34	76.10	-3.6	22,097	-0.02%
2021/11/16	14.1	73.75	2.1	73.92	74.00	12.1	21,727	0.06%
2021/11/15	1	74.60	6	74.20	74.00	-5	21,793	-0.02%
2021/11/12	12	73.31	3	73.27	73.30	9	21,758	0.04%
2021/11/11	32.1	72.95	2.7	73.08	73.00	29.4	21,928	0.13%
2021/11/10	2.1	72.95	13.4	73.21	73.00	-11.4	22,005	-0.05%
2021/11/09	6.5	73.18	2.3	73.32	73.10	4.3	21,976	0.02%
2021/11/08	11.3	73.35	7.6	73.36	73.60	3.7	22,005	0.02%
2021/11/05	5.6	72.19	3	72.47	72.50	2.6	22,472	0.01%
2021/11/04	8.1	72.66	0	0.00	72.50	8.1	22,426	0.04%
2021/11/03	8.4	72.69	2.9	72.53	72.70	5.6	22,518	0.02%
2021/11/02	11.1	72.76	14	72.77	72.60	-2.9	22,465	-0.01%
2021/11/01	4	73.09	7	73.20	73.10	-3	22,134	-0.01%
2021/10/29	18.2	73.49	15.1	73.51	73.60	3.1	21,917	0.01%
2021/10/28	4.1	74.46	2.3	74.76	74.50	1.9	21,354	0.01%
2021/10/27	7.2	74.73	0.4	74.85	75.00	6.8	21,533	0.03%
2021/10/26	0	0.00	4.3	75.28	75.50	-4.3	21,825	-0.02%
2021/10/25	1.6	74.43	4.5	74.67	74.80	-2.9	21,970	-0.01%
2021/10/22	17.2	74.44	4.1	74.34	74.10	13.1	22,412	0.06%
2021/10/21	0	0.00	15.4	74.80	74.80	-15.4	22,994	-0.07%
2021/10/20	5	74.40	5.5	74.36	74.30	-0.5	23,928	0.00%
2021/10/19	6	74.90	8	75.09	74.80	-2	24,513	-0.01%
2021/10/18	12.1	75.53	8	75.58	75.10	4.1	25,018	0.02%
2021/10/15	5.5	75.31	8	75.13	75.10	-2.5	25,417	-0.01%
2021/10/14	2	74.75	9	74.50	74.40	-7	25,773	-0.03%
2021/10/13	3	74.17	4	74.38	74.50	-1	26,599	0.00%
2021/10/12	9.1	74.09	9.4	74.48	74.80	-0.3	27,409	0.00%
2021/10/08	1	76.10	1	75.10	75.30	0	27,716	0.00%
2021/10/07	4	75.65	8.3	76.04	75.50	-4.3	28,192	-0.02%
2021/10/06	1	74.01	37	74.95	74.70	-36	28,474	-0.13%
2021/10/05	7.1	73.35	2	73.30	73.80	5.1	29,237	0.02%
2021/10/04	7.5	74.99	8	74.91	74.40	-0.5	29,236	0.00%
2021/10/01	21.4	75.34	1.1	75.00	75.40	20.4	29,267	0.07%
2021/09/30	6.1	76.77	0	0.00	76.70	6.1	28,911	0.02%
2021/09/29	8.1	76.79	9	77.00	76.70	-0.9	28,935	0.00%
2021/09/28	3	76.87	2	77.40	77.50	1	28,835	0.00%
2021/09/27	5	77.80	12	77.73	77.70	-7	28,897	-0.02%
2021/09/24	15	77.55	13	77.70	77.50	2	28,910	0.01%
2021/09/23	6	77.55	7	77.63	77.40	-1	29,021	0.00%
2021/09/22	26.5	76.74	10	76.73	77.10	16.5	29,044	0.06%
2021/09/17	24.1	79.42	12	79.75	78.80	12.1	28,590	0.04%
2021/09/16	24	81.04	38.9	81.12	80.70	-14.9	28,189	-0.05%
2021/09/15	4	80.95	6	80.88	81.40	-2	28,051	-0.01%
2021/09/14	11	81.65	7.2	81.40	80.80	3.8	27,943	0.01%
2021/09/13	54.2	80.24	13.1	80.14	81.40	41.1	27,843	0.15%
2021/09/10	10	77.52	9	77.74	77.60	1	27,755	0.00%
2021/09/09	8.1	76.34	2	77.40	77.40	6.1	28,035	0.02%
2021/09/08	9.2	77.22	11	77.29	77.40	-1.8	27,917	-0.01%
2021/09/07	6.1	77.88	6.5	78.05	78.10	-0.5	27,716	0.00%
2021/09/06	21	78.06	1	77.25	77.20	20	27,656	0.07%
2021/09/03	7	84.90	24.1	84.65	84.80	-17.1	27,059	-0.06%
2021/09/02	12.1	82.84	0	83.00	82.70	12.1	26,702	0.05%
2021/09/01	29	84.49	2	84.80	84.20	27	26,371	0.10%
2021/08/31	6.4	84.21	36	84.88	85.00	-29.6	26,181	-0.11%
2021/08/30	23.3	84.03	25	84.36	84.80	-1.7	25,889	-0.01%
2021/08/27	11	82.33	25	82.60	83.50	-14	25,694	-0.05%
2021/08/26	3	80.86	2	80.95	81.30	1	25,664	0.00%
2021/08/25	21	80.34	0.1	80.20	80.80	20.9	25,798	0.08%
2021/08/24	24.2	79.92	11.5	79.35	80.40	12.8	25,725	0.05%
2021/08/23	4	78.63	31.1	78.66	79.00	-27.1	25,584	-0.11%
2021/08/20	7.3	76.70	7.4	76.07	76.50	-0.1	25,472	0.00%
2021/08/19	12.4	77.38	7	77.04	77.00	5.4	26,040	0.02%
2021/08/18	25.1	77.63	2	78.00	78.00	23.1	25,902	0.09%
2021/08/17	0	0.00	31	77.64	78.20	-31	26,016	-0.12%
2021/08/16	26.9	76.80	3	76.57	76.50	23.9	25,957	0.09%
2021/08/13	10	78.09	10	78.20	78.10	0	26,571	0.00%
2021/08/12	8	79.07	1	78.50	78.80	7	26,794	0.03%
2021/08/11	15.3	77.96	13.2	78.50	79.20	2.1	27,129	0.01%
2021/08/10	1	76.60	0	0.00	76.00	1	27,455	0.00%
2021/08/09	12	75.22	0	0.00	76.10	12	28,302	0.04%
2021/08/06	2	75.85	1	76.10	76.00	1	28,733	0.00%
2021/08/05	4	76.30	0	0.00	76.30	4	29,698	0.01%
2021/08/04	0	0.00	1	76.00	76.30	-1	31,868	0.00%
2021/08/03	1	76.00	1.4	76.35	76.40	-0.4	33,264	0.00%
2021/08/02	2	74.80	12	74.60	76.50	-10	34,382	-0.03%
2021/07/30	5.4	74.82	9.1	75.20	75.00	-3.6	34,549	-0.01%
2021/07/29	10.5	75.66	0.3	75.70	75.80	10.2	34,671	0.03%
2021/07/28	16	75.24	9	75.03	75.60	7	35,189	0.02%
2021/07/27	20.4	76.56	2.4	76.87	76.40	18.1	35,754	0.05%
2021/07/26	92.4	81.29	22	80.62	78.50	70.4	36,651	0.19%
2021/07/23	7	84.19	25.3	84.57	85.00	-18.3	35,783	-0.05%
2021/07/22	3	83.20	64.4	83.59	84.10	-61.4	35,413	-0.17%
2021/07/21	5	81.66	35.9	81.76	81.80	-30.9	35,067	-0.09%
2021/07/20	21	81.55	24.4	81.72	81.50	-3.4	35,157	-0.01%
2021/07/19	41.1	84.02	7	83.53	83.00	34	34,832	0.10%
2021/07/16	26.3	81.53	88.3	81.96	82.90	-62	34,503	-0.18%
2021/07/15	23.1	79.08	22.1	79.30	79.50	1	33,951	0.00%
2021/07/14	8.2	77.00	13.6	77.54	78.10	-5.4	33,901	-0.02%
2021/07/13	6	76.87	3.7	76.17	76.20	2.3	33,916	0.01%
2021/07/12	36.2	77.75	95.4	77.91	76.10	-59.2	33,786	-0.18%
2021/07/09	25.1	74.15	0.5	74.40	74.20	24.7	33,694	0.07%
2021/07/08	6	74.60	1.9	74.89	74.80	4.1	33,692	0.01%
2021/07/07	1.3	73.74	5	73.94	74.00	-3.8	33,896	-0.01%
2021/07/06	2.6	73.81	0	74.00	73.70	2.6	34,220	0.01%
2021/07/05	2	73.55	3	73.30	73.90	-1	34,315	0.00%
2021/07/01	2	73.30	1	73.90	73.40	1	34,570	0.00%
2021/06/30	1	73.70	2	73.30	73.90	-1	34,764	0.00%
2021/06/29	4	72.43	0	0.00	72.60	4	35,045	0.01%
2021/06/28	0	0.00	3	73.07	73.20	-3	35,424	-0.01%
2021/06/25	1	73.20	29.4	72.88	72.90	-28.4	35,800	-0.08%
2021/06/24	2	71.80	1	71.80	71.90	1	35,812	0.00%
2021/06/23	5	71.12	4.6	71.64	71.80	0.4	36,140	0.00%
2021/06/22	6	70.62	1	70.90	70.70	5	36,335	0.01%
2021/06/21	50	70.15	4	69.93	70.00	46	36,352	0.13%
2021/06/18	20.6	71.59	5.2	71.73	71.30	15.4	36,089	0.04%
2021/06/17	2	72.05	2	72.40	72.30	0	35,879	0.00%
2021/06/16	6	72.63	5	72.70	72.60	1	36,428	0.00%
2021/06/15	4.1	72.98	8	73.14	73.00	-3.9	36,476	-0.01%
2021/06/11	1	73.90	19	73.96	73.80	-18	36,693	-0.05%
2021/06/10	0	0.00	68.6	73.34	73.80	-68.6	36,729	-0.19%
2021/06/09	2.6	73.08	3	73.10	72.90	-0.5	37,125	0.00%
2021/06/08	3	73.10	5	73.42	73.70	-2	37,549	-0.01%
2021/06/07	1.1	72.03	6	72.67	73.20	-4.9	38,854	-0.01%
2021/06/04	4.1	72.78	15	72.78	72.90	-10.9	39,203	-0.03%
2021/06/03	16.1	73.90	0	0.00	73.60	16.1	39,914	0.04%
2021/06/02	18	73.28	12.5	73.80	74.50	5.5	40,087	0.01%
2021/06/01	15	72.49	3	72.50	73.00	12	39,920	0.03%
2021/05/31	54	72.11	16	72.14	72.30	38	40,115	0.09%
2021/05/28	5	71.48	21.1	71.43	72.00	-16.1	40,194	-0.04%
2021/05/27	19.1	70.39	1	70.80	71.60	18.1	40,267	0.04%
2021/05/26	0.1	71.72	1	71.50	71.60	-0.9	40,456	0.00%
2021/05/25	2	71.80	16.2	72.15	71.90	-14.2	41,177	-0.03%
2021/05/24	9	71.42	25	71.68	72.00	-16	41,309	-0.04%
2021/05/21	31.1	72.15	10.1	72.72	72.00	21	41,400	0.05%
2021/05/20	6	69.98	5	70.14	70.20	1	40,820	0.00%
2021/05/19	25	70.90	12	70.74	70.60	13	40,702	0.03%
2021/05/18	33.2	69.10	63.1	69.78	71.40	-29.8	40,660	-0.07%
2021/05/17	20.3	66.95	64.1	66.18	65.60	-43.7	40,601	-0.11%
2021/05/14	78.6	69.68	35	70.04	69.60	43.6	39,774	0.11%
2021/05/13	28.1	69.00	25.5	69.20	68.60	2.6	39,246	0.01%
2021/05/12	96.8	69.40	137.3	71.68	70.00	-40.5	38,421	-0.11%	大賣/
2021/05/11	94.6	76.29	52	76.01	74.80	42.6	36,694	0.12%
2021/05/10	86	75.34	98.3	75.54	76.60	-12.3	35,260	-0.03%
2021/05/07	10	70.59	21	70.26	70.80	-11	34,384	-0.03%
2021/05/06	25	69.84	8	69.60	69.60	17	34,193	0.05%
2021/05/05	47.7	69.54	31.1	69.42	69.50	16.6	33,736	0.05%
2021/05/04	23.3	68.44	94.1	67.79	67.40	-70.8	33,156	-0.21%
2021/05/03	20	69.66	55.2	69.86	68.80	-35.2	32,463	-0.11%
2021/04/29	35	64.64	1	64.70	64.20	34	31,048	0.11%
2021/04/28	42	64.95	73	65.42	65.10	-31	30,854	-0.10%
2021/04/27	1.2	63.75	22	64.35	64.90	-20.8	30,724	-0.07%
2021/04/26	27	63.71	92.5	62.99	64.10	-65.5	30,536	-0.21%
2021/04/23	25.3	60.88	30	60.99	61.30	-4.7	30,234	-0.02%
2021/04/22	8	61.74	48	61.56	61.10	-40	30,326	-0.13%
2021/04/21	18.1	61.26	2	61.35	61.40	16.1	30,017	0.05%
2021/04/20	54	62.06	7	61.56	61.80	47	30,043	0.16%
2021/04/19	108	61.30	20	61.26	61.80	88	30,178	0.29%	大買/
2021/04/16	21.1	59.50	4.4	59.79	60.00	16.7	30,110	0.06%
2021/04/15	32.1	59.26	150.5	59.10	60.00	-118.4	30,284	-0.39%	大賣/鉅額交易
2021/04/14	13	56.92	0.4	57.11	57.10	12.6	29,598	0.04%
2021/04/13	92	57.67	20	58.08	57.80	72	29,559	0.24%
2021/04/12	17	57.78	49	57.36	58.00	-32	29,197	-0.11%
2021/04/09	55	56.62	13.3	56.52	56.40	41.7	28,971	0.14%
2021/04/08	50	57.00	1	57.10	56.90	49	28,985	0.17%
2021/04/07	13	57.07	1.3	57.25	57.50	11.7	29,180	0.04%
2021/04/06	11.7	57.50	6.2	57.86	57.30	5.5	28,913	0.02%
2021/04/01	5	57.66	28	57.68	57.80	-23	28,624	-0.08%
2021/03/31	77	57.47	13	57.47	56.80	64	28,086	0.23%
2021/03/30	1	56.10	17.3	56.09	56.80	-16.3	27,757	-0.06%
2021/03/29	8	55.78	9	55.84	55.90	-1	27,361	0.00%
2021/03/26	18	55.71	13	55.83	55.50	5	27,328	0.02%
2021/03/25	4	54.98	7	55.14	55.30	-3	27,357	-0.01%
2021/03/24	7	54.63	12.2	54.68	54.40	-5.2	27,212	-0.02%
2021/03/23	5	54.60	3.4	54.68	54.50	1.7	27,030	0.01%
2021/03/22	2	53.90	4.3	53.63	53.90	-2.3	26,920	-0.01%
2021/03/19	12.1	53.50	0.4	53.80	53.70	11.7	27,234	0.04%
2021/03/18	5	54.34	0.7	54.80	54.40	4.3	26,995	0.02%
2021/03/17	22	54.67	27.2	54.34	54.50	-5.2	27,457	-0.02%
2021/03/16	2.6	55.40	4	55.28	55.40	-1.4	27,420	-0.01%
2021/03/15	6.2	55.72	21	56.13	55.50	-14.8	27,388	-0.05%
2021/03/12	14.4	54.89	13	54.95	54.90	1.4	27,099	0.01%
2021/03/11	26.6	55.56	37.5	55.84	55.40	-10.9	26,922	-0.04%
2021/03/10	0	0.00	1	53.50	54.00	-1	25,773	0.00%
2021/03/09	5	53.56	52.6	53.50	53.70	-47.6	25,454	-0.19%
2021/03/08	30.6	51.77	63	51.73	52.10	-32.4	24,877	-0.13%
2021/03/05	3	50.47	3.1	50.52	50.80	-0.1	24,534	0.00%
2021/03/04	7	50.26	10.3	50.50	50.60	-3.3	25,238	-0.01%
2021/03/03	3.3	51.00	16	51.01	51.00	-12.7	25,089	-0.05%
2021/03/02	34.7	50.78	21	50.28	50.10	13.7	24,982	0.05%
2021/02/26	14	50.23	3.1	50.93	49.90	11	24,694	0.04%
2021/02/25	24	51.40	88.5	51.78	51.70	-64.5	23,847	-0.27%
2021/02/24	15.9	49.98	4.1	49.99	50.00	11.9	23,128	0.05%
2021/02/23	3	49.53	25	49.59	49.75	-22	22,937	-0.10%
2021/02/22	31	49.27	8	49.63	48.95	23	22,702	0.10%
2021/02/19	55	48.96	13.1	48.92	49.10	42	22,644	0.19%
2021/02/18	29.1	49.49	27.1	49.73	49.20	2	22,724	0.01%
2021/02/17	22	48.39	18.5	48.44	48.90	3.5	22,516	0.02%
2021/02/05	10	47.00	4	47.16	46.90	6	21,815	0.03%
2021/02/04	3	47.12	3	47.03	47.10	0	22,053	0.00%
2021/02/03	2.1	46.92	8.1	47.33	47.60	-5.9	22,835	-0.03%
2021/02/02	0	0.00	8	47.19	47.25	-8	22,979	-0.03%
2021/02/01	0	0.00	6	45.95	45.95	-6	22,665	-0.03%
2021/01/29	5.1	45.79	5.2	45.91	45.55	-0.1	22,644	0.00%
2021/01/28	24	46.23	20	46.38	46.20	4	22,410	0.02%
2021/01/27	2	46.70	2	46.80	46.80	0	22,191	0.00%
2021/01/26	3	46.73	6	46.80	46.50	-3	22,119	-0.01%
2021/01/25	29	47.41	5.1	47.36	47.40	23.9	21,928	0.11%
2021/01/22	4	46.46	3.1	46.30	46.25	0.9	21,726	0.00%
2021/01/21	11.1	46.55	37.1	46.30	46.20	-26	21,634	-0.12%
2021/01/20	8.1	46.61	8	46.57	46.20	0.1	21,583	0.00%
2021/01/19	37.1	47.36	10	47.18	47.25	27.1	21,378	0.13%
2021/01/18	9.2	46.74	0	0.00	46.95	9.2	21,305	0.04%
2021/01/15	15	47.85	6	47.76	47.60	9	21,046	0.04%
2021/01/14	10	48.18	14.2	48.41	48.45	-4.2	20,910	-0.02%
2021/01/13	10.1	47.97	13.1	48.15	48.30	-3.1	20,703	-0.01%
2021/01/12	78	48.02	10.9	48.13	47.75	67.1	20,349	0.33%
2021/01/11	21	47.25	6.1	47.98	47.40	14.9	19,832	0.08%
2021/01/08	22	47.25	17.3	46.90	47.45	4.7	19,420	0.02%
2021/01/07	2	46.05	6.1	46.16	46.20	-4.1	18,928	-0.02%
2021/01/06	4.2	45.82	1	46.10	45.60	3.2	18,827	0.02%
2021/01/05	10	45.90	5	46.24	46.35	5	18,643	0.03%
2021/01/04	13	46.33	8	46.18	46.25	5	18,599	0.03%
2020/12/31	0	0.00	3	46.87	46.75	-3	18,506	-0.02%
2020/12/30	9	46.55	4	46.54	46.90	5	18,315	0.03%
2020/12/29	12	45.56	1	45.55	45.50	11	17,978	0.06%
2020/12/28	2	45.35	20.1	45.31	45.55	-18.1	18,096	-0.10%
2020/12/24	4	45.65	0	0.00	45.55	4	18,141	0.02%
2020/12/23	0	0.00	11	44.68	44.80	-11	17,948	-0.06%
2020/12/22	1.1	45.35	0	0.00	44.90	1.1	17,960	0.01%
2020/12/21	12.1	45.47	109	45.62	45.50	-97	18,211	-0.53%	大賣/
2020/12/18	2	46.03	1.1	46.72	46.00	0.9	18,064	0.01%
2020/12/16	2	46.20	0	0.00	46.35	2	18,050	0.01%
2020/12/15	5.2	45.67	0	0.00	45.85	5.2	18,040	0.03%
2020/12/14	5.1	47.40	2	47.70	47.30	3.1	17,640	0.02%
2020/12/11	5	47.28	9	47.18	47.20	-4	17,326	-0.02%
2020/12/10	2	45.48	17	45.57	45.65	-15	16,697	-0.09%
2020/12/09	0	0.00	12	44.99	45.10	-12	16,532	-0.07%
2020/12/08	29	44.88	11	44.94	45.40	18	16,584	0.11%
2020/12/07	2	45.40	11	45.41	45.60	-9	16,494	-0.05%
2020/12/04	5	45.10	3	44.82	45.15	2	16,320	0.01%
2020/12/03	1	44.79	2.1	44.76	44.45	-1.1	16,105	-0.01%
2020/12/02	7	44.49	1	44.55	44.55	6	15,890	0.04%
2020/12/01	5	44.48	4	44.60	44.80	1	15,675	0.01%
2020/11/30	18	45.08	4	45.50	44.30	14	15,570	0.09%
2020/11/27	3	45.52	3	45.62	45.65	0	14,834	0.00%
2020/11/26	10	45.55	16	45.57	45.60	-6	14,746	-0.04%
2020/11/25	4.5	45.11	3	45.22	45.15	1.5	14,672	0.01%
2020/11/24	10.5	45.05	0	0.00	44.95	10.5	14,637	0.07%
2020/11/23	0	0.00	4.1	45.37	45.50	-4.1	14,581	-0.03%
2020/11/20	8	44.63	5	44.70	44.90	3	14,590	0.02%
2020/11/19	7.3	45.34	4	45.58	45.25	3.3	14,975	0.02%
2020/11/18	10	45.55	2	45.45	45.50	8	14,881	0.05%
2020/11/17	4.2	45.37	1	45.70	45.55	3.2	14,877	0.02%
2020/11/16	10	45.50	6.3	45.69	45.55	3.7	14,813	0.03%
2020/11/13	3	45.23	3	45.33	45.30	0	14,784	0.00%
2020/11/12	8	44.95	5	45.20	45.20	3	14,647	0.02%
2020/11/11	13	44.85	31.4	45.20	45.55	-18.4	14,376	-0.13%
2020/11/10	0	0.00	37.2	43.53	43.60	-37.2	13,554	-0.27%
2020/11/09	0	42.40	10	42.39	42.70	-10	13,328	-0.08%
2020/11/06	1	41.75	0	0.00	41.95	1	13,253	0.01%
2020/11/05	3	41.75	16	41.75	41.65	-13	13,504	-0.10%
2020/11/03	0	0.00	33.5	41.53	41.60	-33.5	13,592	-0.25%
2020/11/02	0	0.00	10	41.04	41.45	-10	13,664	-0.07%
2020/10/30	10	40.63	2	40.70	40.70	8	13,672	0.06%
2020/10/29	9	40.74	0	0.00	40.75	9	13,549	0.07%
2020/10/28	14	41.15	1	41.15	41.35	13	13,517	0.10%
2020/10/27	8	41.24	0	0.00	41.30	8	13,626	0.06%
2020/10/26	13	41.53	0	0.00	41.70	13	13,648	0.10%
2020/10/23	4	41.33	0	0.00	41.40	4	13,717	0.03%
2020/10/22	0	0.00	3	41.62	41.50	-3	13,769	-0.02%
2020/10/21	0	0.00	6	41.56	41.40	-6	13,621	-0.04%
2020/10/19	0	0.00	1	41.70	41.45	-1	13,652	-0.01%
2020/10/16	22.6	41.58	2	41.55	41.35	20.6	13,717	0.15%
2020/10/15	6	41.42	0	0.00	41.30	6	13,830	0.04%
2020/10/14	3	41.70	3	41.77	41.80	0	13,725	0.00%
2020/10/13	3	41.52	0	0.00	41.45	3	13,582	0.02%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	19	41.08	0	0.00	41.05	19	13,607	0.14%
2020/10/07	11	41.29	0	0.00	41.15	11	13,557	0.08%
2020/10/06	3	41.30	0	0.00	41.50	3	13,534	0.02%
2020/10/05	14	41.38	1	42.05	41.20	13	13,460	0.10%
2020/09/30	1	41.65	0	0.00	41.90	1	13,544	0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	2.2	41.12	41.30	-2.2	13,654	-0.02%
2020/09/25	0	0.00	1	40.95	40.80	-1	13,727	-0.01%
2020/09/24	20	40.64	2	40.60	40.60	18	13,700	0.13%
2020/09/23	3	41.50	1	41.55	41.75	2	13,275	0.02%
2020/09/22	0.2	42.00	9	41.99	41.90	-8.8	13,140	-0.07%
2020/09/21	10	42.52	2	42.58	42.40	8	13,295	0.06%
2020/09/18	16	43.05	0	0.00	42.85	16	13,252	0.12%
2020/09/17	4	43.23	0	0.00	43.25	4	13,119	0.03%
2020/09/16	20	43.59	0.1	43.65	43.75	19.9	13,096	0.15%
2020/09/15	5	43.61	0	0.00	43.75	5	13,018	0.04%
2020/09/14	0	0.00	31	43.60	43.65	-31	13,087	-0.24%
2020/09/11	8	43.30	14.2	43.34	43.45	-6.2	13,010	-0.05%
2020/09/10	8	42.50	7	42.91	43.05	1	12,965	0.01%
2020/09/09	4	41.88	13	42.00	42.25	-9	12,854	-0.07%
2020/09/04	13	42.25	0	0.00	42.45	13	13,169	0.10%
2020/09/03	0	0.00	13	42.85	42.75	-13	13,311	-0.10%
2020/09/02	27	42.26	0	0.00	42.20	27	13,346	0.20%
2020/09/01	1	42.45	0	0.00	42.80	1	13,346	0.01%
2020/08/31	21	42.94	0	0.00	42.80	21	13,272	0.16%
2020/08/28	1	43.45	8	43.50	43.30	-7	13,213	-0.05%
2020/08/27	13	42.97	0	0.00	43.10	13	13,266	0.10%
2020/08/25	1	43.20	14	43.03	43.40	-13	13,156	-0.10%
2020/08/24	7	41.66	0	0.00	41.70	7	12,833	0.05%
2020/08/21	5	41.66	0	0.00	41.80	5	12,897	0.04%
2020/08/20	40	42.07	1	42.60	41.40	39	12,766	0.31%
2020/08/19	0	0.00	1	43.10	42.75	-1	12,709	-0.01%
2020/08/18	0	0.00	7	42.59	42.55	-7	12,493	-0.06%
2020/08/13	0	0.00	3	41.93	42.00	-3	12,658	-0.02%
2020/08/12	2	41.85	0	0.00	41.85	2	12,773	0.02%
2020/08/11	1	41.80	6	41.92	41.75	-5	12,660	-0.04%
2020/08/10	3	41.70	0	0.00	41.75	3	12,546	0.02%
2020/08/07	18	41.25	0	0.00	41.15	18	12,544	0.14%
2020/08/06	2	41.35	1	41.65	41.55	1	12,531	0.01%
2020/08/04	4	41.33	0	0.00	41.30	4	12,604	0.03%
2020/07/31	4	41.76	0	0.00	41.75	4	12,603	0.03%
2020/07/30	2	41.85	0	0.00	42.20	2	12,463	0.02%
2020/07/29	2	41.80	8	41.96	41.80	-6	12,418	-0.05%
2020/07/28	1	41.85	1	41.70	41.70	0	12,617	0.00%
2020/07/27	15	41.96	0	0.00	41.80	15	12,746	0.12%
2020/07/24	7	42.21	0	0.00	42.00	7	12,880	0.05%
2020/07/23	6	42.68	2	42.70	42.70	4	12,799	0.03%
2020/07/21	0.5	42.50	0	0.00	42.50	0.5	12,846	0.00%
2020/07/20	2	42.65	0	0.00	42.65	2	12,732	0.02%
2020/07/16	1	43.00	2	42.93	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	3	42.97	42.80	-3	13,046	-0.02%
2020/07/14	0	0.00	1	42.95	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	12	43.05	43.00	-12	13,365	-0.09%
2020/07/10	1	42.55	10	42.55	42.40	-9	13,490	-0.07%
2020/07/09	2.2	42.90	14	43.79	42.80	-11.8	13,702	-0.09%
2020/07/08	5	43.05	0	0.00	43.10	5	13,617	0.04%
2020/07/07	0	0.00	3	43.20	43.30	-3	13,722	-0.02%
2020/07/06	2	43.40	0	0.00	43.30	2	13,742	0.01%
2020/07/03	1	42.70	8	42.55	42.80	-7	13,867	-0.05%
2020/07/02	1	42.15	1	42.10	42.10	0	14,007	0.00%
2020/07/01	9	42.29	1.2	42.14	42.30	7.8	14,311	0.05%
2020/06/30	7	43.89	11	43.80	43.90	-4	14,307	-0.03%
2020/06/29	2	43.73	0	0.00	43.80	2	14,241	0.01%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/23	0	0.00	5	43.80	44.00	-5	14,476	-0.03%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	5	43.90	0	0.00	43.85	5	14,934	0.03%
2020/06/17	0	0.00	53	44.10	44.30	-53	15,019	-0.35%
2020/06/16	11	43.65	6	44.05	44.10	5	15,493	0.03%
2020/06/15	3	43.18	6	43.42	43.10	-3	16,095	-0.02%
2020/06/12	6	43.12	6.3	43.06	43.25	-0.3	16,407	0.00%
2020/06/11	5	43.90	1	43.50	43.60	4	16,848	0.02%
2020/06/10	1	44.60	13	44.43	44.60	-12	17,044	-0.07%
2020/06/09	10	44.00	3	43.97	44.00	7	17,833	0.04%
2020/06/08	1	43.75	0	0.00	43.85	1	18,181	0.01%
2020/06/05	5	43.35	0	0.00	43.50	5	18,324	0.03%
2020/06/04	11	43.64	7	43.52	43.55	4	18,566	0.02%
2020/06/03	12	43.44	4	43.49	43.55	8	18,973	0.04%
2020/06/02	20	42.70	6	42.86	42.95	14	18,957	0.07%
2020/06/01	0	0.00	5	42.90	42.50	-5	18,967	-0.03%
2020/05/29	5	41.70	0	0.00	42.40	5	18,961	0.03%
2020/05/28	0	0.00	2	42.05	42.05	-2	18,742	-0.01%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	5.1	42.52	42.45	-5.1	18,940	-0.03%
2020/05/25	3	41.53	0	0.00	41.70	3	18,867	0.02%
2020/05/22	12	41.90	0	0.00	41.70	12	18,881	0.06%
2020/05/21	1	42.00	8	42.33	42.70	-7	18,910	-0.04%
2020/05/19	6	41.82	8	41.96	42.00	-2	18,690	-0.01%
2020/05/15	0	0.00	9	41.07	41.15	-9	18,430	-0.05%
2020/05/14	6.1	40.60	1	40.75	40.55	5.1	18,263	0.03%
2020/05/13	9	40.89	3.1	41.01	40.95	5.9	18,156	0.03%
2020/05/12	7	41.16	0	0.00	41.20	7	18,167	0.04%
2020/05/11	0	0.00	10	41.44	41.20	-10	18,225	-0.05%
2020/05/08	4	40.75	11	40.88	40.65	-7	18,241	-0.04%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	4	40.60	20	40.65	40.55	-16	18,315	-0.09%
2020/05/05	5	40.71	2	40.85	40.65	3	18,380	0.02%
2020/05/04	41	40.77	0	0.00	40.75	41	18,411	0.22%
2020/04/30	0	0.00	35	42.09	42.30	-35	18,225	-0.19%
2020/04/29	5	41.40	9	41.29	41.05	-4	18,188	-0.02%
2020/04/28	0	0.00	1	40.20	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	1	40.20	40.10	-1	18,723	-0.01%
2020/04/24	1	39.20	0	0.00	39.20	1	18,683	0.01%
2020/04/22	11	38.80	0	0.00	39.45	11	18,721	0.06%
2020/04/21	9	39.42	0	0.00	39.00	9	18,670	0.05%
2020/04/20	0	0.00	7	40.40	40.10	-7	18,566	-0.04%
2020/04/17	1	40.60	6	40.50	40.60	-5	18,610	-0.03%
2020/04/16	15.1	40.24	0	0.00	40.20	15.1	18,482	0.08%
2020/04/15	0	0.00	0	41.05	41.05	0	18,295	0.00%
2020/04/14	0	0.00	11	40.51	40.65	-11	18,190	-0.06%
2020/04/13	2	39.75	16	39.69	39.50	-14	18,003	-0.08%
2020/04/10	4	38.89	1.2	39.18	39.20	2.8	17,881	0.02%
2020/04/09	3	38.15	10	38.14	38.20	-7	17,767	-0.04%
2020/04/08	3	38.03	6	38.00	37.95	-3	17,642	-0.02%
2020/04/07	4	37.29	0	0.00	37.25	4	17,403	0.02%
2020/04/06	1	36.85	1	37.20	37.30	0	17,181	0.00%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	29	37.85	1	38.20	37.55	28	16,767	0.17%
2020/03/30	6	37.34	31.2	37.81	37.90	-25.2	16,494	-0.15%
2020/03/27	2	38.45	10	38.12	38.30	-8	16,359	-0.05%
2020/03/26	0	0.00	24	37.15	37.30	-24	16,114	-0.15%
2020/03/25	7	37.14	3	37.08	37.10	4	16,112	0.02%
2020/03/24	8	36.86	2	37.15	36.25	6	15,922	0.04%
2020/03/23	2	35.73	17	36.03	36.00	-15	15,817	-0.09%
2020/03/20	12	36.17	0.3	37.50	37.50	11.7	15,842	0.07%
2020/03/19	13.3	35.25	13	35.57	34.85	0.3	15,428	0.00%
2020/03/18	6	36.97	3	37.10	36.85	3	15,332	0.02%
2020/03/17	4.5	37.23	6	37.75	37.35	-1.5	15,127	-0.01%
2020/03/16	8.1	38.29	1	39.90	38.05	7.1	14,810	0.05%
2020/03/13	15.1	37.79	1	39.40	39.65	14.1	14,425	0.10%
2020/03/12	8.1	40.84	2	40.88	40.50	6.1	13,472	0.05%
2020/03/11	3	42.43	1	42.25	42.15	2	13,056	0.02%
2020/03/10	1	42.50	403	42.52	42.35	-402	13,022	-3.09%	大賣/鉅額交易
2020/03/09	20	42.55	0	0.00	42.35	20	12,848	0.16%
2020/03/06	1	44.60	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	3	44.95	45.15	-3	12,347	-0.02%
2020/03/04	7	44.12	0	0.00	44.45	7	12,451	0.06%
2020/03/02	2	43.80	104	43.61	43.95	-102	12,678	-0.80%	大賣/鉅額交易
2020/02/27	1	44.55	0	0.00	44.45	1	13,147	0.01%
2020/02/26	5	44.85	0	0.00	44.70	5	13,411	0.04%
2020/02/25	4	44.93	0	0.00	44.95	4	13,301	0.03%
2020/02/24	12	45.12	0	0.00	45.00	12	13,338	0.09%
2020/02/21	4	45.74	0	0.00	45.70	4	13,244	0.03%
2020/02/20	1	46.30	0	0.00	46.10	1	13,321	0.01%
2020/02/19	2	46.35	4	46.31	46.35	-2	13,295	-0.02%
2020/02/17	0	0.00	1	45.75	45.95	-1	13,316	-0.01%
2020/02/13	5	46.00	2	46.10	46.05	3	13,428	0.02%
2020/02/12	4	46.50	3	46.57	46.35	1	13,455	0.01%
2020/02/10	2	44.93	0	0.00	45.15	2	13,575	0.01%
2020/02/06	0	0.00	0.3	45.75	46.00	-0.3	14,017	0.00%
2020/02/05	5	45.20	1	44.75	45.40	4	13,961	0.03%
2020/02/04	4.2	44.25	7	44.99	45.05	-2.8	13,912	-0.02%
2020/02/03	7	44.26	12	44.25	44.15	-5	13,979	-0.04%
2020/01/31	3	45.00	1	44.80	45.05	2	13,806	0.01%
2020/01/30	10	45.25	7	45.20	45.00	3	13,719	0.02%
2020/01/20	0	0.00	7	47.09	47.10	-7	13,126	-0.05%
2020/01/16	0	0.00	1	46.70	46.90	-1	12,986	-0.01%
2020/01/14	3	46.97	2	46.93	47.00	1	12,838	0.01%
2020/01/13	2	46.65	2	46.73	46.80	0	12,734	0.00%
2020/01/10	0	0.00	2	46.38	46.40	-2	12,676	-0.02%
2020/01/09	3	46.00	0	0.00	46.00	3	12,608	0.02%
2020/01/08	3.2	45.99	0	0.00	45.80	3.2	12,623	0.03%
2020/01/06	0	0.00	0.6	46.35	46.40	-0.6	12,563	0.00%
2020/01/03	1	46.80	2.4	46.78	46.75	-1.4	12,558	-0.01%
2020/01/02	1	46.45	1	46.50	46.45	0	12,533	0.00%
2019/12/31	12	46.55	6	46.62	46.40	6	12,504	0.05%
2019/12/30	4	46.61	2	46.68	46.70	2	12,500	0.02%
2019/12/27	0	0.00	3	46.68	46.75	-3	12,512	-0.02%
2019/12/23	2	46.40	2	46.55	46.65	0	12,613	0.00%
2019/12/20	0.2	46.55	0	0.00	46.75	0.2	12,650	0.00%
2019/12/19	0	0.00	2	46.65	46.75	-2	12,514	-0.02%
2019/12/17	1	46.20	3	46.33	46.50	-2	12,454	-0.02%
2019/12/16	2	46.80	5	47.10	46.60	-3	12,268	-0.02%
2019/12/13	65	46.38	15	46.97	47.15	50	12,136	0.41%
2019/12/12	1	46.05	0	0.00	46.05	1	11,685	0.01%
2019/12/11	0	0.00	5	46.00	45.95	-5	11,598	-0.04%
2019/12/10	1	45.45	3	45.52	45.55	-2	11,447	-0.02%
2019/12/09	0	0.00	10	45.45	45.45	-10	11,404	-0.09%
2019/12/06	1	45.15	5	45.30	45.45	-4	11,572	-0.03%
2019/12/05	0	0.00	3	45.37	45.50	-3	11,663	-0.03%
2019/12/04	16	44.75	0	0.00	44.80	16	11,452	0.14%
2019/12/02	12	44.58	22.1	44.75	44.80	-10.1	11,513	-0.09%
2019/11/29	2	44.85	0	0.00	44.80	2	11,431	0.02%
2019/11/28	1.5	45.40	2	45.40	45.40	-0.5	11,208	0.00%
2019/11/27	1	45.60	1	45.75	45.85	0	11,107	0.00%
2019/11/26	5	46.25	9.4	46.23	46.00	-4.4	10,945	-0.04%
2019/11/25	0	0.00	19	45.67	46.10	-19	10,286	-0.18%
2019/11/20	0	0.00	2	45.30	45.45	-2	9,948	-0.02%
2019/11/18	0	0.00	3	45.60	45.60	-3	9,831	-0.03%
2019/11/14	0	0.00	2	45.35	45.10	-2	9,986	-0.02%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	3	45.55	0	0.00	45.55	3	10,259	0.03%
2019/11/11	6	45.27	0	0.00	45.20	6	10,222	0.06%
2019/11/07	16	45.54	1	45.45	45.50	15	10,148	0.15%
2019/11/06	6	45.90	19.1	45.83	45.85	-13.1	9,873	-0.13%
2019/11/05	1	45.20	4.1	45.02	44.95	-3.1	9,380	-0.03%
2019/11/04	10	44.65	0	0.00	44.95	10	9,414	0.11%
2019/10/31	10	45.00	0	0.00	44.55	10	9,553	0.10%
2019/10/30	0	0.00	1	45.45	45.45	-1	9,452	-0.01%
2019/10/25	0	0.00	20	45.50	45.50	-20	9,528	-0.21%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/21	0	0.00	3	45.27	45.40	-3	9,511	-0.03%
2019/10/18	0	0.00	3	45.40	45.25	-3	9,561	-0.03%
2019/10/17	0	0.00	5	45.25	45.30	-5	9,504	-0.05%
2019/10/16	0	0.00	3	45.12	45.25	-3	9,499	-0.03%
2019/10/15	1	44.80	6	44.78	44.95	-5	9,492	-0.05%
2019/10/14	0	0.00	2	44.80	44.80	-2	9,512	-0.02%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	1	44.00	0	0.00	44.00	1	9,453	0.01%
2019/10/03	12	44.08	2	44.20	44.10	10	9,476	0.11%
2019/10/01	0	0.00	1	44.95	45.00	-1	9,586	-0.01%
2019/09/26	0	0.00	5	44.60	44.60	-5	10,060	-0.05%
2019/09/25	1.2	44.42	0	0.00	44.40	1.2	10,268	0.01%
2019/09/24	0	0.00	5	44.92	45.00	-5	10,405	-0.05%
2019/09/23	3	44.80	0	0.00	44.85	3	10,504	0.03%
2019/09/19	0	0.00	1	45.30	45.20	-1	10,757	-0.01%
2019/09/18	1	45.55	0	0.00	45.60	1	10,735	0.01%
2019/09/17	2	45.00	70	45.11	45.55	-68	10,693	-0.64%
2019/09/16	0	0.00	2	45.30	45.30	-2	10,762	-0.02%
2019/09/10	3	44.93	2	45.00	44.90	1	10,813	0.01%
2019/09/09	0	0.00	2	44.30	44.55	-2	10,670	-0.02%
2019/09/06	10	44.04	2	43.93	44.00	8	10,567	0.08%
2019/09/05	0	0.00	1	44.00	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	1	43.55	43.45	-1	10,519	-0.01%
2019/09/03	3	43.40	0	0.00	43.25	3	10,585	0.03%
2019/08/30	0	0.00	1	43.25	43.65	-1	10,756	-0.01%
2019/08/27	1.5	43.50	4	43.43	43.50	-2.5	10,851	-0.02%
2019/08/26	0.1	43.00	0	0.00	43.00	0.1	10,789	0.00%
2019/08/23	1	42.95	0	0.00	43.10	1	10,801	0.01%
2019/08/21	2	43.15	0	0.00	42.90	2	11,145	0.02%
2019/08/20	2	43.08	5	43.05	42.90	-3	11,111	-0.03%
2019/08/16	0	0.00	7	43.37	43.15	-7	11,048	-0.06%
2019/08/15	1	41.80	1	41.85	41.90	0	10,942	0.00%
2019/08/14	6	42.28	0	0.00	42.05	6	11,055	0.05%
2019/08/13	3	42.35	0	0.00	42.30	3	11,116	0.03%
2019/08/12	1	42.30	1	42.00	41.90	0	11,259	0.00%
2019/08/08	0	0.00	2	42.00	41.90	-2	11,569	-0.02%
2019/08/07	9	41.73	0	0.00	41.65	9	11,618	0.08%
2019/08/06	3	41.30	0	0.00	41.70	3	11,901	0.03%
2019/08/05	7	42.08	2	42.08	42.00	5	11,942	0.04%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.30	0	0.00	43.20	1	12,042	0.01%
2019/07/30	1	43.50	5	43.60	43.50	-4	11,991	-0.03%
2019/07/24	2	43.48	0	0.00	43.45	2	12,543	0.02%
2019/07/23	0	0.00	2	43.65	43.55	-2	12,576	-0.02%
2019/07/17	8	43.57	0	0.00	43.50	8	12,580	0.06%
2019/07/16	9	43.90	0.4	44.00	44.00	8.6	12,466	0.07%
2019/07/15	1	44.00	0	0.00	43.85	1	12,428	0.01%
2019/07/12	2	44.10	15	44.03	43.95	-13	12,723	-0.10%
2019/07/11	2	44.18	0	0.00	44.20	2	12,840	0.02%
2019/07/10	26	44.39	1	44.30	44.30	25	13,018	0.19%
2019/07/05	2.1	44.16	1	44.25	44.30	1.1	13,178	0.01%
2019/07/04	11	44.41	0.2	44.50	44.35	10.8	13,236	0.08%
2019/07/03	0.8	46.05	0	0.00	46.10	0.8	13,177	0.01%
2019/07/02	0	0.00	3	46.30	46.25	-3	13,031	-0.02%
2019/07/01	9	46.18	1	46.15	46.25	8	12,781	0.06%
2019/06/28	2	45.85	5	45.94	45.85	-3	12,611	-0.02%
2019/06/27	5	45.75	12	45.94	45.80	-7	12,572	-0.06%
2019/06/26	197	45.29	3	45.08	45.40	194	12,505	1.55%	大買/鉅額交易
2019/06/25	175	45.00	2.2	44.92	44.90	172.8	12,469	1.39%	大買/鉅額交易
2019/06/24	10	44.80	1	44.75	44.90	9	12,607	0.07%
2019/06/21	1	44.65	1	44.60	44.45	0	12,633	0.00%
2019/06/20	0	0.00	2	44.73	44.65	-2	12,612	-0.02%
2019/06/19	0	0.00	7	44.67	44.80	-7	12,755	-0.05%
2019/06/18	6	44.22	1	44.50	44.50	5	12,656	0.04%
2019/06/17	0	0.00	1	44.05	44.10	-1	12,868	-0.01%
2019/06/14	1	43.45	0	0.00	43.55	1	13,091	0.01%
2019/06/13	29	43.55	0	0.00	43.65	29	13,170	0.22%
2019/06/12	2	43.85	0	0.00	44.35	2	13,250	0.02%
2019/06/11	5	44.14	1	44.30	44.45	4	13,372	0.03%
2019/06/10	0	0.00	10	44.01	44.15	-10	13,370	-0.07%
2019/06/06	2	43.00	60	43.05	43.15	-58	13,441	-0.43%
2019/06/05	10	43.22	0	0.00	43.10	10	13,478	0.07%
2019/06/03	0	0.00	18	43.20	43.65	-18	13,451	-0.13%
2019/05/31	12	43.16	11	43.25	43.25	1	13,432	0.01%
2019/05/30	22.2	42.51	1	42.35	42.60	21.2	13,379	0.16%
2019/05/29	0	0.00	1	42.45	42.45	-1	13,576	-0.01%
2019/05/28	3	42.42	0	0.00	42.30	3	13,740	0.02%
2019/05/27	1	42.05	0	0.00	42.30	1	13,665	0.01%
2019/05/24	3	42.10	0	0.00	42.00	3	13,806	0.02%
2019/05/23	0	0.00	1	42.50	42.50	-1	13,755	-0.01%
2019/05/22	14	42.49	1	42.50	42.50	13	13,835	0.09%
2019/05/21	30	42.90	12	43.05	43.05	18	13,864	0.13%
2019/05/20	4	42.00	2	42.00	41.90	2	13,733	0.01%
2019/05/17	11	41.95	4	41.93	41.90	7	13,636	0.05%
2019/05/16	42	42.35	17	42.34	42.00	25	13,498	0.19%
2019/05/15	11.1	43.32	1	43.35	43.25	10.1	13,362	0.08%
2019/05/14	25.5	43.17	1	43.20	43.15	24.5	13,373	0.18%
2019/05/13	4	44.01	80	44.18	43.80	-76	13,270	-0.57%
2019/05/10	22	44.87	4	45.00	44.60	18	13,345	0.13%
2019/05/09	11	44.79	0	0.00	44.60	11	13,436	0.08%
2019/05/08	6	45.11	0	0.00	45.05	6	13,438	0.04%
2019/05/07	0.2	45.50	2	45.55	45.40	-1.8	13,491	-0.01%
2019/05/06	25	45.67	1	45.80	45.60	24	13,686	0.18%
2019/05/03	46	46.15	5	46.15	46.15	41	13,628	0.30%
2019/05/02	0	0.00	53	46.27	46.40	-53	13,506	-0.39%
2019/04/30	2	45.50	6	45.73	45.60	-4	13,422	-0.03%
2019/04/29	0	0.00	1	45.70	45.70	-1	13,422	-0.01%
2019/04/26	5	45.19	26.2	45.21	45.50	-21.2	13,449	-0.16%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	20	45.40	0	0.00	45.40	20	13,919	0.14%
2019/04/22	0	0.00	4	45.29	45.25	-4	14,494	-0.03%
2019/04/19	0.1	45.20	0	0.00	45.20	0.1	14,744	0.00%
2019/04/18	18	44.82	0	0.00	45.00	18	14,768	0.12%
2019/04/17	16	45.18	0	0.00	45.20	16	14,610	0.11%
2019/04/16	28	45.21	41	45.15	45.30	-13	14,477	-0.09%
2019/04/15	0	0.00	1	45.70	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	2	45.68	45.70	-2	14,335	-0.01%
2019/04/11	23	45.57	0	0.00	45.55	23	14,325	0.16%
2019/04/10	11	45.44	0	0.00	45.50	11	14,249	0.08%
2019/04/08	26	45.40	1	45.50	45.35	25	14,074	0.18%
2019/04/02	0	0.00	51	46.00	46.00	-51	13,773	-0.37%
2019/04/01	20	46.20	1.3	46.09	45.60	18.7	13,728	0.14%
2019/03/29	0.2	45.85	6	45.57	46.00	-5.8	13,562	-0.04%
2019/03/28	5	45.10	3.6	45.03	45.10	1.4	13,404	0.01%
2019/03/27	25	45.24	0	0.00	44.95	25	13,331	0.19%
2019/03/26	9	45.54	3	45.53	45.50	6	13,224	0.05%
2019/03/25	4	45.69	0	0.00	45.55	4	13,349	0.03%
2019/03/22	3	46.48	5	46.95	46.40	-2	13,166	-0.02%
2019/03/21	1	46.90	0.3	46.90	46.90	0.7	13,054	0.01%
2019/03/20	5	46.95	6	46.83	47.15	-1	13,050	-0.01%
2019/03/19	3	46.42	2	46.70	46.95	1	12,850	0.01%
2019/03/18	1.1	45.91	3	45.97	46.00	-1.9	12,664	-0.02%
2019/03/15	1	45.30	0	0.00	45.25	1	12,582	0.01%
2019/03/14	1	45.15	2	45.20	45.25	-1	12,452	-0.01%
2019/03/13	2.1	45.30	1	45.30	45.25	1.1	12,434	0.01%
2019/03/12	1	45.00	9	45.14	45.00	-8	12,423	-0.06%
2019/03/11	2	44.50	0	0.00	44.50	2	12,436	0.02%
2019/03/08	5	44.73	2	44.75	44.70	3	12,490	0.02%
2019/03/07	6	45.09	4	45.09	45.10	2	12,623	0.02%
2019/03/05	1	45.10	1	45.10	45.10	0	12,846	0.00%
2019/03/04	33	44.76	2	45.05	45.15	31	12,921	0.24%
2019/02/27	1	45.45	1	45.55	45.50	0	12,758	0.00%
2019/02/26	1	45.35	2	45.58	45.45	-1	12,558	-0.01%
2019/02/25	22	45.10	2	45.10	45.30	20	12,239	0.16%
2019/02/22	1	44.90	6	45.04	45.00	-5	12,147	-0.04%
2019/02/21	22	45.09	0	0.00	45.10	22	12,083	0.18%
2019/02/20	6	45.04	0	0.00	45.05	6	12,003	0.05%
2019/02/19	1	44.85	2	44.85	44.85	-1	11,846	-0.01%
2019/02/18	3	44.75	0	0.00	44.75	3	11,801	0.03%
2019/02/15	2	44.55	0	0.00	44.40	2	11,767	0.02%
2019/02/14	6	44.63	2	44.80	44.50	4	11,660	0.03%
2019/02/12	2	44.30	1	44.35	44.30	1	11,447	0.01%
2019/02/11	7	44.27	0	0.00	44.15	7	11,317	0.06%
2019/01/30	7	44.52	0	0.00	44.55	7	11,181	0.06%
2019/01/29	6	44.66	2	44.75	44.75	4	11,121	0.04%
2019/01/28	1	44.50	0	0.00	44.60	1	10,954	0.01%
2019/01/25	26	43.99	0	0.00	44.00	26	10,827	0.24%
2019/01/24	15.5	44.08	0	0.00	44.05	15.5	10,643	0.15%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	3	44.28	0.5	44.40	44.25	2.5	10,710	0.02%
2019/01/21	5	44.36	0	0.00	44.30	5	10,736	0.05%
2019/01/18	2	44.15	0	0.00	44.15	2	10,904	0.02%
2019/01/17	3.2	44.10	4	43.84	44.05	-0.8	11,002	-0.01%
2019/01/16	10	44.08	0	0.00	44.00	10	10,922	0.09%
2019/01/15	8	44.64	0	0.00	44.60	8	10,614	0.08%
2019/01/14	10	45.08	7	45.15	45.00	3	10,342	0.03%
2019/01/11	25	45.81	0	0.00	45.95	25	10,140	0.25%
2019/01/09	3	46.90	0	0.00	47.05	3	10,011	0.03%
2019/01/08	10	45.95	0	0.00	45.70	10	9,975	0.10%
2019/01/07	1	45.90	0	0.00	45.95	1	10,273	0.01%
2019/01/03	1	45.80	0	0.00	45.80	1	10,903	0.01%
2019/01/02	1.1	46.21	0	0.00	46.10	1.1	11,063	0.01%
2018/12/28	2	46.83	0	0.00	47.05	2	11,114	0.02%
2018/12/25	1	46.25	1	46.20	46.50	0	11,742	0.00%
2018/12/24	2	46.58	0	0.00	46.85	2	11,927	0.02%
2018/12/21	1	47.00	1	46.90	47.30	0	12,410	0.00%
2018/12/20	2	47.00	0	0.00	47.05	2	12,555	0.02%
2018/12/19	0	0.00	0.5	47.35	47.30	-0.5	12,580	0.00%
2018/12/18	8	47.11	1	47.55	47.05	7	12,666	0.06%
2018/12/14	1	47.75	0	0.00	47.45	1	13,129	0.01%
2018/12/13	1	47.85	0	0.00	48.05	1	13,081	0.01%
2018/12/10	10	47.40	1	47.50	47.50	9	12,977	0.07%
2018/12/05	2	48.35	1	48.30	48.35	1	12,874	0.01%
2018/12/04	2	48.63	0	0.00	48.75	2	12,872	0.02%
2018/12/03	0.5	49.20	0	0.00	49.15	0.5	12,840	0.00%
2018/11/30	5	48.95	0	0.00	48.80	5	12,724	0.04%
2018/11/29	10	48.60	0	0.00	48.60	10	12,537	0.08%
2018/11/28	3	48.90	0	0.00	48.85	3	12,400	0.02%
2018/11/26	1	49.95	0	0.00	49.90	1	12,278	0.01%
2018/11/21	0	0.00	5	50.02	50.70	-5	12,268	-0.04%
2018/11/20	0	0.00	3	51.30	50.50	-3	12,327	-0.02%
2018/11/19	0	0.00	3	51.23	51.50	-3	12,437	-0.02%
2018/11/16	0	0.00	21	51.10	51.10	-21	12,391	-0.17%
2018/11/15	2	50.80	1	51.00	51.10	1	12,432	0.01%
2018/11/14	3	50.90	5	51.00	51.20	-2	12,470	-0.02%
2018/11/13	0	0.00	4	50.33	51.00	-4	12,510	-0.03%
2018/11/12	0	0.00	2	50.90	50.90	-2	12,588	-0.02%
2018/11/09	8	50.50	0	0.00	51.10	8	12,793	0.06%
2018/11/07	1	49.50	0	0.00	50.30	1	12,670	0.01%
2018/11/06	0	0.00	1	49.65	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	8	48.65	49.20	-8	12,683	-0.06%
2018/11/02	8	48.20	0	0.00	48.90	8	12,682	0.06%
2018/11/01	0	0.00	3	48.50	48.30	-3	12,704	-0.02%
2018/10/31	2	47.93	0	0.00	48.45	2	12,664	0.02%
2018/10/29	1	46.75	4	46.89	46.90	-3	12,550	-0.02%
2018/10/26	0	0.00	1	46.50	47.10	-1	12,485	-0.01%
2018/10/25	1	48.35	0	0.00	48.00	1	12,226	0.01%
2018/10/23	1	49.75	1	49.55	49.55	0	12,184	0.00%
2018/10/19	0	0.00	8	49.25	50.20	-8	12,270	-0.07%
2018/10/12	5	50.10	0	0.00	50.10	5	12,013	0.04%
2018/10/11	5.3	49.71	0	0.00	49.65	5.3	11,865	0.04%
2018/10/09	0	0.00	4	51.93	51.50	-4	11,377	-0.04%
2018/10/08	0	0.00	1.3	51.50	51.60	-1.3	11,184	-0.01%
2018/10/05	2	50.70	0	0.00	50.90	2	11,086	0.02%
2018/10/04	0	0.00	2.1	51.51	51.60	-2.1	10,810	-0.02%
2018/10/03	0	0.00	3	52.17	51.80	-3	10,746	-0.03%
2018/10/02	0	0.00	1	52.00	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	2	52.10	52.50	-2	10,512	-0.02%
2018/09/28	3	51.97	2	51.85	51.80	1	10,484	0.01%
2018/09/27	1	51.90	17	51.81	51.90	-16	10,330	-0.15%
2018/09/25	0	0.00	0.4	51.10	51.10	-0.4	10,326	0.00%
2018/09/21	0	0.00	2	51.40	51.10	-2	10,288	-0.02%
2018/09/19	0	0.00	0.1	50.30	50.30	-0.1	9,754	0.00%
2018/09/18	1.5	50.00	0	0.00	50.00	1.5	9,957	0.01%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/12	0	0.00	1	49.70	49.70	-1	10,843	-0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/07	9	49.83	2	49.55	49.50	7	11,443	0.06%
2018/09/05	0.4	50.40	0	0.00	50.20	0.4	11,510	0.00%
2018/09/04	0	0.00	1	50.80	50.90	-1	11,548	-0.01%
2018/08/31	2	50.60	0	0.00	50.90	2	11,622	0.02%
2018/08/29	0	0.00	22	50.70	50.90	-22	11,686	-0.19%
2018/08/28	0	0.00	11	50.70	50.80	-11	11,740	-0.09%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/20	1	49.70	0	0.00	49.90	1	12,047	0.01%
2018/08/17	3	49.98	0	0.00	49.90	3	12,024	0.02%
2018/08/16	4	49.65	0	0.00	49.70	4	11,979	0.03%
2018/08/15	2	50.00	0	0.00	50.10	2	11,943	0.02%
2018/08/14	4	50.10	0	0.00	50.30	4	12,078	0.03%
2018/08/13	5	50.10	0	0.00	50.10	5	12,264	0.04%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/08	1	50.90	1	50.60	50.70	0	12,640	0.00%
2018/08/06	1	50.50	1	50.80	50.40	0	12,831	0.00%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/08/01	2	50.85	1	50.90	51.00	1	13,112	0.01%
2018/07/31	1	50.60	0	0.00	50.70	1	13,175	0.01%
2018/07/30	0	0.00	1	50.10	50.40	-1	12,966	-0.01%
2018/07/27	1	50.10	0.2	50.30	50.20	0.8	13,116	0.01%
2018/07/24	1	50.50	0	0.00	50.30	1	13,149	0.01%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/18	0.1	50.80	0	0.00	50.80	0.1	13,137	0.00%
2018/07/17	0	0.00	1	50.70	50.80	-1	13,139	-0.01%
2018/07/09	0	0.00	4	50.10	50.10	-4	13,363	-0.03%
2018/07/06	1	49.50	0	0.00	49.45	1	13,375	0.01%
2018/07/05	0	0.00	4	49.40	49.80	-4	13,409	-0.03%
2018/07/03	0.2	50.00	0	0.00	50.00	0.2	13,638	0.00%
2018/07/02	5	50.50	0	0.00	50.30	5	13,535	0.04%
2018/06/26	31	51.06	0	0.00	50.90	31	13,056	0.24%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	5	54.02	53.90	-5	12,476	-0.04%
2018/06/20	0	0.00	1	53.80	53.70	-1	12,714	-0.01%
2018/06/14	3	53.13	0	0.00	52.90	3	12,213	0.02%
2018/06/13	0	0.00	10	53.90	54.00	-10	12,056	-0.08%
2018/06/12	0.2	53.50	0	0.00	53.50	0.2	12,349	0.00%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/08	1	53.60	1	53.90	53.80	0	12,317	0.00%
2018/06/07	0	0.00	3	53.83	54.00	-3	12,354	-0.02%
2018/06/06	0	0.00	2	53.10	53.30	-2	12,473	-0.02%
2018/06/04	0	0.00	1	52.70	52.80	-1	12,333	-0.01%
2018/05/31	0	0.00	0.5	51.90	52.10	-0.5	12,376	0.00%
2018/05/30	9	51.31	0	0.00	51.20	9	12,242	0.07%
2018/05/22	0	0.00	2	53.55	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	8	53.00	53.20	-8	12,638	-0.06%
2018/05/18	0	0.00	19	52.87	52.90	-19	12,560	-0.15%
2018/05/17	0	0.00	7	52.41	52.50	-7	12,527	-0.06%
2018/05/16	0	0.00	19	52.09	52.20	-19	12,388	-0.15%
2018/05/15	5	51.70	0	0.00	51.20	5	12,430	0.04%
2018/05/11	1	51.40	2	51.30	51.80	-1	12,840	-0.01%
2018/05/10	0	0.00	2	51.00	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/07	0	0.00	0.5	50.30	50.30	-0.5	12,889	0.00%
2018/05/04	1	50.30	0	0.00	50.10	1	12,970	0.01%
2018/05/03	7	50.53	0	0.00	50.40	7	12,844	0.05%
2018/05/02	0	0.00	2	51.30	51.30	-2	13,013	-0.02%
2018/04/30	1	50.80	0	0.00	51.00	1	13,175	0.01%
2018/04/26	0	0.00	2	50.40	50.50	-2	13,220	-0.02%
2018/04/25	0	0.00	4	50.15	50.30	-4	13,266	-0.03%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	0.5	50.00	0	0.00	50.00	0.5	14,012	0.00%
2018/04/16	0	0.00	5	50.40	50.60	-5	14,244	-0.04%
2018/04/13	0	0.00	0.4	51.10	51.20	-0.4	14,345	0.00%
2018/04/12	6	51.35	0	0.00	51.00	6	14,474	0.04%
2018/04/11	0.4	51.00	0	0.00	51.00	0.4	14,669	0.00%
2018/04/10	0	0.00	1	50.80	51.00	-1	14,659	-0.01%
2018/03/31	1	50.20	1	50.20	50.20	0	14,579	0.00%
2018/03/30	0.2	50.20	0	0.00	50.10	0.2	14,685	0.00%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	4	50.13	0	0.00	50.30	4	14,603	0.03%
2018/03/27	1	50.40	0	0.00	50.70	1	14,619	0.01%
2018/03/26	8	50.19	1	50.20	50.40	7	14,557	0.05%
2018/03/23	12	50.30	0	0.00	50.30	12	14,657	0.08%
2018/03/20	2	51.30	5	51.40	51.70	-3	14,382	-0.02%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	0	0.00	2	51.65	51.70	-2	14,383	-0.01%
2018/03/15	2	51.25	2	51.30	51.20	0	14,121	0.00%
2018/03/14	20.4	51.35	4	51.53	51.60	16.4	14,138	0.12%
2018/03/13	13	51.46	0	0.00	51.60	13	14,188	0.09%
2018/03/12	2	51.70	1	51.80	51.80	1	14,194	0.01%
2018/03/08	6	50.53	0	0.00	50.40	6	14,429	0.04%
2018/03/06	1	50.60	0	0.00	50.30	1	15,322	0.01%
2018/03/05	4	50.08	0	0.00	50.10	4	15,600	0.03%
2018/03/02	12	51.13	0	0.00	50.80	12	15,494	0.08%
2018/03/01	6	51.78	0	0.00	52.20	6	15,358	0.04%
2018/02/27	0	0.00	1	52.30	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	1	52.20	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	2	52.10	52.30	-2	15,567	-0.01%
2018/02/12	6	51.00	0	0.00	51.00	6	16,782	0.04%
2018/02/09	1	50.50	1	49.80	50.20	0	16,786	0.00%
2018/02/08	0	0.00	1	50.60	50.60	-1	16,607	-0.01%
2018/02/07	1	50.40	0	0.00	50.20	1	16,574	0.01%
2018/02/06	15	49.82	5	49.55	49.20	10	16,301	0.06%
2018/02/05	4	52.05	0	0.00	52.10	4	15,858	0.03%
2018/02/02	8	53.36	0	0.00	53.40	8	15,666	0.05%
2018/01/31	0	0.00	2	53.30	54.20	-2	15,496	-0.01%
2018/01/30	1.3	53.72	0	0.00	53.10	1.3	15,396	0.01%
2018/01/29	0	0.00	3	53.67	54.00	-3	15,380	-0.02%
2018/01/26	1	53.30	0	0.00	53.20	1	15,407	0.01%
2018/01/25	4	53.15	22	53.08	53.40	-18	15,563	-0.12%
2018/01/24	4.4	52.91	1	52.90	52.80	3.4	15,373	0.02%
2018/01/23	0	0.00	2	54.00	54.00	-2	15,235	-0.01%
2018/01/19	2	53.40	1	53.60	53.90	1	15,384	0.01%
2018/01/18	1	54.00	2	54.00	53.80	-1	15,268	-0.01%
2018/01/17	2	54.15	2	54.05	54.20	0	15,074	0.00%
2018/01/16	0	54.60	8	54.66	54.80	-8	14,907	-0.05%
2018/01/15	6	54.07	7	54.03	54.10	-1	14,546	-0.01%
2018/01/12	0	0.00	5	53.20	53.20	-5	14,299	-0.03%
2018/01/11	0	0.00	0.6	52.80	53.00	-0.6	14,227	0.00%
2018/01/10	6	53.32	6.5	53.03	53.00	-0.5	14,236	0.00%
2018/01/09	0	0.00	6	52.37	52.50	-6	14,055	-0.04%
2018/01/08	0	0.00	19	52.50	52.50	-19	13,984	-0.14%
2018/01/05	3	52.07	7	52.16	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	20.6	51.79	51.90	-20.6	13,779	-0.15%
2018/01/03	1	51.40	10	51.46	51.50	-9	13,865	-0.06%
2018/01/02	17.8	50.61	2	50.80	51.00	15.8	13,535	0.12%