國泰金 (2882)-第一金-桃園券商分點個股進出

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
50.9
漲跌
▲0.7
漲幅
+1.39%
成交量
29,361張
產業
上市金融類股
2541人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	2	51.05	49.4	50.98	50.90	-47.4	24,031	-0.20%
2024/05/03	0	0.00	17.1	50.49	50.20	-17.1	23,755	-0.07%
2024/05/02	204	50.37	97	50.36	50.30	107	23,703	0.45%	大買/鉅額交易
2024/04/30	24	50.72	14.9	50.75	50.50	9.1	23,517	0.04%
2024/04/29	18	50.25	172	49.93	50.80	-154	23,098	-0.67%	大賣/鉅額交易
2024/04/26	0	0.00	23.5	49.02	48.90	-23.5	22,340	-0.11%
2024/04/25	48	48.52	0.7	48.50	48.55	47.3	22,428	0.21%
2024/04/24	0	0.00	38	49.25	49.25	-38	22,385	-0.17%
2024/04/23	34	48.81	21	48.85	48.75	13	22,603	0.06%
2024/04/22	2.3	48.49	23	48.43	48.40	-20.8	22,828	-0.09%
2024/04/19	4	47.33	9	47.46	47.45	-5	22,753	-0.02%
2024/04/18	22.1	47.85	0	0.00	48.45	22.1	22,431	0.10%
2024/04/17	1	47.80	0	0.00	47.90	1	22,340	0.00%
2024/04/16	70	48.26	66	48.35	47.85	4	22,176	0.02%
2024/04/15	16	48.62	6	49.07	48.95	10	21,808	0.05%
2024/04/12	114	49.15	0	0.00	49.05	114	21,657	0.53%	大買/鉅額交易
2024/04/11	68	49.57	5	49.96	49.70	63	21,353	0.29%
2024/04/10	19	48.80	0	0.00	48.75	19	20,845	0.09%
2024/04/09	1	49.00	77.2	49.24	49.45	-76.2	20,642	-0.37%
2024/04/08	25	47.88	10	48.28	48.35	15	20,144	0.07%
2024/04/03	45	48.26	5	48.25	48.05	40	20,142	0.20%
2024/04/02	35	48.76	0	0.00	48.95	35	20,059	0.17%
2024/04/01	24.2	48.93	15.2	49.00	48.95	9.1	20,092	0.05%
2024/03/29	15	48.38	3.2	48.49	48.65	11.8	19,929	0.06%
2024/03/28	9.2	48.12	2	48.08	48.25	7.2	19,806	0.04%
2024/03/27	0	0.00	3	48.10	48.20	-3	19,792	-0.02%
2024/03/26	71	48.25	2	48.30	48.35	69	19,800	0.35%
2024/03/25	59	48.06	31	48.05	48.10	28	19,822	0.14%
2024/03/22	9	48.43	26.2	48.78	48.55	-17.2	19,755	-0.09%
2024/03/21	21.5	48.09	23	48.15	48.55	-1.5	19,329	-0.01%
2024/03/20	88	47.67	1	47.80	47.50	87	19,083	0.46%
2024/03/19	0.2	47.55	10.4	47.46	47.75	-10.2	19,384	-0.05%
2024/03/18	23.1	47.55	15	47.70	47.55	8.1	19,301	0.04%
2024/03/15	19.6	47.89	21	47.99	47.65	-1.4	19,158	-0.01%
2024/03/14	12	47.73	32.6	48.13	48.30	-20.6	18,269	-0.11%
2024/03/13	85	46.63	94.5	46.73	46.80	-9.5	17,370	-0.05%
2024/03/12	16.4	46.15	23	46.28	46.50	-6.6	17,141	-0.04%
2024/03/11	12	45.83	34	46.12	46.05	-22	16,726	-0.13%
2024/03/08	0	0.00	6.9	45.11	45.30	-6.9	16,215	-0.04%
2024/03/07	23	44.72	6	44.65	44.85	17	15,741	0.11%
2024/03/06	8.3	44.69	5	44.65	44.55	3.3	15,652	0.02%
2024/03/05	3	44.65	1.4	44.82	44.65	1.6	15,917	0.01%
2024/03/04	1	44.80	5	44.80	44.65	-4	15,905	-0.03%
2024/03/01	2	44.68	43	44.65	44.65	-41	15,930	-0.26%
2024/02/29	2	44.65	4	45.05	45.05	-2	15,994	-0.01%
2024/02/27	43	44.59	3	44.50	44.30	40	15,657	0.26%
2024/02/26	3.9	44.35	1	44.41	44.30	2.9	15,576	0.02%
2024/02/23	6	44.70	1.1	44.85	44.45	4.9	15,466	0.03%
2024/02/22	1	44.70	3	44.78	44.90	-2	15,679	-0.01%
2024/02/21	17	44.95	13	44.81	44.75	4	15,691	0.03%
2024/02/20	0.5	44.95	2.1	44.97	45.10	-1.6	15,713	-0.01%
2024/02/19	20	44.90	6.2	44.97	45.00	13.8	15,792	0.09%
2024/02/16	1	44.45	15	44.40	44.55	-14	15,816	-0.09%
2024/02/15	22.1	44.10	0	44.20	44.05	22.1	15,933	0.14%
2024/02/05	6.3	43.76	0	0.00	43.90	6.3	15,847	0.04%
2024/02/02	1	44.15	0	0.00	44.10	1	15,646	0.01%
2024/02/01	0	0.00	9	44.42	44.45	-9	15,568	-0.06%
2024/01/31	2.3	44.13	0	0.00	44.15	2.3	15,471	0.01%
2024/01/30	6.9	43.99	20	44.10	43.90	-13.2	15,388	-0.09%
2024/01/29	0	0.00	0	44.35	44.40	0	15,324	0.00%
2024/01/26	0	44.35	2	44.35	44.50	-2	15,340	-0.01%
2024/01/25	1	44.20	11.9	44.24	44.35	-10.9	15,366	-0.07%
2024/01/24	3.1	44.09	27	44.18	44.20	-23.9	15,325	-0.16%
2024/01/23	1	44.10	0	0.00	44.20	1	15,272	0.01%
2024/01/22	11.2	43.90	0	0.00	43.85	11.2	15,315	0.07%
2024/01/19	44.7	43.52	0.7	43.85	43.80	44	15,261	0.29%
2024/01/18	6.6	43.29	0	0.00	43.30	6.6	15,132	0.04%
2024/01/17	20.3	43.50	1	43.35	43.30	19.3	14,958	0.13%
2024/01/16	16.8	43.89	0	0.00	44.00	16.8	14,499	0.12%
2024/01/15	9.3	44.55	0	0.00	44.45	9.3	14,262	0.07%
2024/01/12	1.2	44.56	0	0.00	44.50	1.2	14,417	0.01%
2024/01/11	1	44.60	0	0.00	44.60	1	14,442	0.01%
2024/01/10	41	44.76	5.2	44.99	44.70	35.8	14,537	0.25%
2024/01/09	0.2	44.98	0	0.00	44.75	0.2	14,551	0.00%
2024/01/08	2	45.28	8	45.27	45.10	-6	14,471	-0.04%
2024/01/05	0	0.00	0.2	44.90	44.85	-0.2	14,492	0.00%
2024/01/04	3	44.83	0	0.00	44.70	3	14,633	0.02%
2024/01/03	8	44.91	0	0.00	44.95	8	14,958	0.05%
2024/01/02	7	45.46	0	45.50	45.50	7	14,818	0.05%
2023/12/29	1	45.70	4	45.63	45.75	-3	14,897	-0.02%
2023/12/28	1	45.40	3	45.53	45.80	-2	15,058	-0.01%
2023/12/27	0.2	45.50	0	0.00	45.45	0.2	15,076	0.00%
2023/12/26	2	45.20	1	45.20	45.20	1	15,031	0.01%
2023/12/25	0	0.00	4	44.86	44.85	-4	15,071	-0.03%
2023/12/22	9	44.62	0	0.00	44.65	9	15,129	0.06%
2023/12/21	3	44.65	3.8	44.74	44.70	-0.8	15,143	-0.01%
2023/12/20	6	44.89	2	44.90	44.85	4	15,167	0.03%
2023/12/19	4.1	44.94	1	45.00	44.90	3.1	15,132	0.02%
2023/12/18	2.1	45.43	10.5	45.51	45.50	-8.4	15,242	-0.06%
2023/12/15	12.1	45.79	35	45.93	45.85	-22.9	15,385	-0.15%
2023/12/14	54	45.76	10	45.44	45.90	44	15,090	0.29%
2023/12/13	8.1	44.74	0	0.00	44.70	8.1	14,626	0.06%
2023/12/12	6	44.68	0	0.00	44.75	6	14,668	0.04%
2023/12/11	5	44.82	5	44.90	44.85	0	14,610	0.00%
2023/12/08	3.3	44.88	9	44.90	44.85	-5.7	14,513	-0.04%
2023/12/07	10	45.02	10	45.00	45.00	0	14,380	0.00%
2023/12/06	5	45.47	2.2	45.61	45.45	2.8	14,160	0.02%
2023/12/05	2	45.50	0	0.00	45.55	2	14,051	0.01%
2023/12/04	0	0.00	24	46.22	46.25	-24	13,799	-0.17%
2023/12/01	7	46.02	2	46.10	46.05	5	13,838	0.04%
2023/11/30	1	46.00	11	46.38	46.50	-10	13,738	-0.07%
2023/11/29	1	45.95	0	0.00	45.75	1	13,300	0.01%
2023/11/28	4	45.79	1	45.80	46.00	3	13,420	0.02%
2023/11/27	6.5	45.87	5	46.50	45.75	1.5	13,497	0.01%
2023/11/24	0	0.00	2	46.27	46.30	-2	13,412	-0.02%
2023/11/22	2	46.13	4.1	46.21	46.30	-2.1	13,527	-0.02%
2023/11/21	28	46.18	15.1	46.14	46.15	12.9	13,506	0.10%
2023/11/20	1	45.65	5	45.70	45.70	-4	13,372	-0.03%
2023/11/17	0	0.00	1	45.70	45.80	-1	13,436	-0.01%
2023/11/16	8	45.68	20	45.65	45.65	-12	13,339	-0.09%
2023/11/15	8.3	45.59	0	0.00	45.75	8.3	13,178	0.06%
2023/11/14	1	45.40	11	45.50	45.45	-10	12,979	-0.08%
2023/11/13	2	45.38	1	45.40	45.25	1	12,936	0.01%
2023/11/10	8	44.97	0	0.00	44.95	8	12,999	0.06%
2023/11/09	0	0.00	1.7	45.09	45.15	-1.7	13,107	-0.01%
2023/11/08	10	45.12	1	45.25	45.05	9	13,393	0.07%
2023/11/06	0	0.00	0.4	45.50	45.35	-0.4	13,650	0.00%
2023/11/03	1	45.20	21	45.14	45.35	-20	13,730	-0.15%
2023/11/02	1	44.80	5	44.80	44.85	-4	13,962	-0.03%
2023/11/01	0	0.00	1	44.40	44.30	-1	13,947	-0.01%
2023/10/30	4.1	43.96	0	0.00	43.95	4.1	14,634	0.03%
2023/10/27	4	44.30	0	0.00	44.20	4	15,080	0.03%
2023/10/26	5.9	43.89	1	43.90	43.85	4.9	15,462	0.03%
2023/10/25	2.1	44.25	1	44.30	44.15	1.1	15,491	0.01%
2023/10/24	2	44.03	3	43.90	44.15	-1	15,975	-0.01%
2023/10/23	3	44.07	0	0.00	44.10	3	16,353	0.02%
2023/10/20	4.2	44.33	1	44.25	44.70	3.2	16,283	0.02%
2023/10/19	2	45.10	0	0.00	45.10	2	16,017	0.01%
2023/10/18	0	0.00	1	45.40	45.60	-1	15,992	-0.01%
2023/10/16	1	45.30	3	45.40	45.50	-2	16,036	-0.01%
2023/10/12	0	0.00	1	46.10	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	12.4	45.30	45.95	-12.4	16,466	-0.08%
2023/10/06	0	0.00	0.2	44.50	44.55	-0.2	16,194	0.00%
2023/10/05	5	43.74	0.2	44.05	44.05	4.8	16,381	0.03%
2023/10/04	3.6	43.53	0	0.00	43.55	3.6	16,486	0.02%
2023/10/03	12.2	44.17	2	44.05	44.00	10.2	16,314	0.06%
2023/10/02	3	44.60	3	44.57	44.50	0	16,316	0.00%
2023/09/28	1.1	44.71	0	0.00	44.55	1.1	16,601	0.01%
2023/09/27	0.1	44.58	0	0.00	44.60	0.1	16,568	0.00%
2023/09/26	11.2	44.50	0	0.00	44.45	11.2	16,547	0.07%
2023/09/25	0.7	44.78	2.2	44.91	44.85	-1.5	16,456	-0.01%
2023/09/22	7.1	44.79	0	0.00	44.70	7.1	16,512	0.04%
2023/09/21	6.6	44.91	0	0.00	44.90	6.6	16,526	0.04%
2023/09/20	4.8	45.76	0	0.00	45.70	4.8	16,348	0.03%
2023/09/19	0	46.35	0	0.00	46.35	0	16,310	0.00%
2023/09/15	0	0.00	0	46.80	46.65	0	16,421	0.00%
2023/09/14	0	0.00	1	46.65	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	5	46.65	46.75	-5	16,345	-0.03%
2023/09/12	0	0.00	0	46.35	46.65	0	16,622	0.00%
2023/09/11	1	46.30	1	46.55	46.55	0	16,620	0.00%
2023/09/08	1.1	46.27	0	0.00	46.30	1.1	16,744	0.01%
2023/09/06	1.2	45.86	0.5	45.85	45.80	0.7	17,246	0.00%
2023/09/05	10	46.50	0	0.00	46.45	10	17,354	0.06%
2023/09/04	0	0.00	8	46.49	46.65	-8	17,791	-0.05%
2023/09/01	0	0.00	4	46.49	46.60	-4	18,058	-0.02%
2023/08/31	2.7	45.74	0.1	45.90	45.60	2.6	17,967	0.01%
2023/08/30	8	45.93	9	46.07	46.10	-1	18,138	-0.01%
2023/08/29	3.5	45.97	25	45.79	46.05	-21.6	18,240	-0.12%
2023/08/28	21	45.20	23	45.28	45.40	-2	18,361	-0.01%
2023/08/24	2	44.33	0	0.00	44.65	2	19,716	0.01%
2023/08/23	2	44.75	1.3	44.77	44.70	0.7	20,015	0.00%
2023/08/22	2.1	44.90	14	44.85	45.00	-11.9	20,119	-0.06%
2023/08/21	3	45.33	1	45.45	45.40	2	20,286	0.01%
2023/08/18	0	0.00	14	45.15	45.20	-14	20,446	-0.07%
2023/08/17	11	45.27	1	45.05	45.30	10	20,594	0.05%
2023/08/16	1	44.85	1	45.20	45.10	0	20,645	0.00%
2023/08/15	21	45.34	5	45.52	45.40	16	21,046	0.08%
2023/08/14	7.4	45.36	1	45.15	45.40	6.4	21,344	0.03%
2023/08/11	5	46.38	31.2	46.82	46.45	-26.2	21,395	-0.12%
2023/08/10	0	46.60	67.1	46.51	46.60	-67.1	21,437	-0.31%
2023/08/09	7	46.59	4	46.54	46.45	3	21,514	0.01%
2023/08/08	2	46.70	6.1	47.00	47.05	-4.1	21,727	-0.02%
2023/08/07	1	46.45	2	46.58	46.45	-1	21,777	0.00%
2023/08/04	4	46.55	5	46.58	46.30	-1	21,795	0.00%
2023/08/02	23.1	46.27	45	46.36	46.20	-21.9	21,721	-0.10%
2023/08/01	2	47.20	54.1	46.84	47.25	-52.1	21,359	-0.24%
2023/07/31	1	46.34	11	46.18	45.75	-10	20,808	-0.05%
2023/07/28	8	45.64	5.5	45.70	45.75	2.5	20,486	0.01%
2023/07/27	1.5	45.87	22	45.94	46.00	-20.5	20,452	-0.10%
2023/07/26	1	45.40	40.1	45.29	45.35	-39.1	20,136	-0.19%
2023/07/25	2.1	44.28	3	44.53	44.55	-0.9	19,903	0.00%
2023/07/24	4	44.10	9	44.12	44.20	-5	19,925	-0.02%
2023/07/21	0.1	44.40	1	44.55	44.40	-0.9	20,007	0.00%
2023/07/20	0	0.00	1	44.80	44.75	-1	20,025	0.00%
2023/07/19	1	44.70	1.1	45.14	44.50	-0.1	19,914	0.00%
2023/07/18	7	44.99	36.2	45.01	45.05	-29.2	19,807	-0.15%
2023/07/17	1	44.20	25.3	44.75	45.00	-24.3	19,538	-0.12%
2023/07/14	0.1	43.85	5	44.06	44.10	-4.9	19,244	-0.03%
2023/07/13	7	43.81	1.2	44.25	43.60	5.8	19,219	0.03%
2023/07/12	8	43.70	3	43.87	44.00	5	19,104	0.03%
2023/07/11	2	43.65	3	43.44	43.60	-1	19,068	-0.01%
2023/07/10	2	42.75	0	0.00	42.65	2	19,014	0.01%
2023/07/07	11	42.14	6	42.19	42.25	5	18,995	0.03%
2023/07/06	9.4	42.75	11	42.55	42.50	-1.6	18,948	-0.01%
2023/07/05	2.1	43.21	1	43.35	43.20	1.1	18,679	0.01%
2023/07/04	8	43.09	0	0.00	43.05	8	18,804	0.04%
2023/07/03	0	0.00	14	43.20	43.30	-14	18,884	-0.07%
2023/06/30	6	43.23	2	43.43	43.15	4	19,065	0.02%
2023/06/29	2.1	43.43	0	0.00	43.40	2.1	19,023	0.01%
2023/06/28	2.1	43.53	1.1	43.56	43.65	1	18,959	0.01%
2023/06/27	12	44.13	7	44.08	44.15	5	18,865	0.03%
2023/06/26	17	44.04	0.2	44.25	44.05	16.8	18,810	0.09%
2023/06/21	1	44.30	0	0.00	44.40	1	18,796	0.01%
2023/06/20	0.5	44.26	11	44.02	44.35	-10.5	18,939	-0.06%
2023/06/19	21	43.74	2	43.70	43.90	19	19,245	0.10%
2023/06/16	7.4	44.13	5	44.19	43.90	2.4	19,296	0.01%
2023/06/15	36.5	44.42	0.1	44.64	44.35	36.4	19,510	0.19%
2023/06/14	0	44.25	5	44.44	44.60	-5	19,815	-0.03%
2023/06/13	4	44.06	1	44.10	44.10	3	20,165	0.01%
2023/06/12	2.2	44.21	0.9	44.40	44.05	1.3	20,040	0.01%
2023/06/09	2.1	44.45	13.8	44.61	44.60	-11.7	20,220	-0.06%
2023/06/08	15.7	44.68	7	44.51	44.60	8.7	20,265	0.04%
2023/06/07	23	45.11	6.5	45.47	45.40	16.5	20,307	0.08%
2023/06/06	2	45.10	1	45.20	45.25	1	20,210	0.00%
2023/06/05	16	45.51	23	45.32	45.25	-7	20,213	-0.03%
2023/06/02	2.2	44.11	29	44.14	44.45	-26.8	19,891	-0.13%
2023/06/01	20	43.93	9	44.21	44.00	11	19,911	0.06%
2023/05/31	26	44.62	6	44.38	44.30	20	19,733	0.10%
2023/05/30	1	44.50	3	44.90	44.50	-2	18,585	-0.01%
2023/05/29	7	44.84	103.2	45.29	44.75	-96.2	18,760	-0.51%	大賣/
2023/05/26	5	44.01	2.1	44.20	43.90	2.9	18,509	0.02%
2023/05/25	6	44.26	10	44.05	44.05	-4	18,466	-0.02%
2023/05/24	5	44.50	0.1	44.75	44.80	4.9	18,428	0.03%
2023/05/23	13	44.88	0.9	44.75	44.80	12.1	18,451	0.07%
2023/05/22	27.5	45.22	5	45.13	45.15	22.5	18,615	0.12%
2023/05/19	11.3	44.96	79.7	45.04	45.15	-68.4	18,867	-0.36%
2023/05/18	0	44.20	14.4	44.34	44.40	-14.4	18,393	-0.08%
2023/05/17	11	43.93	7	43.80	43.95	4	18,294	0.02%
2023/05/16	3	43.35	8	43.64	43.60	-5	18,227	-0.03%
2023/05/15	12	42.70	14.1	43.17	43.35	-2.1	18,107	-0.01%
2023/05/12	14	42.82	0	0.00	42.65	14	18,034	0.08%
2023/05/11	0.5	43.50	12.1	43.62	43.70	-11.6	17,729	-0.07%
2023/05/10	1	42.80	15	42.80	43.05	-14	17,471	-0.08%
2023/05/09	0	0.00	6.1	43.39	43.50	-6.1	17,476	-0.03%
2023/05/08	2	42.75	45	42.98	43.05	-43	17,565	-0.24%
2023/05/05	8.8	42.42	1	42.40	42.65	7.8	17,742	0.04%
2023/05/04	4	42.30	2	42.15	42.50	2	18,392	0.01%
2023/05/03	4	42.19	2	42.20	42.40	2	18,694	0.01%
2023/05/02	2	42.00	1.1	42.48	42.50	0.9	19,081	0.00%
2023/04/28	4	42.23	5	42.38	42.45	-1	19,559	-0.01%
2023/04/27	2.3	42.10	0	0.00	42.25	2.3	19,728	0.01%
2023/04/26	20.5	42.14	3.3	42.35	42.35	17.3	19,928	0.09%
2023/04/25	0	42.60	31.2	42.65	42.60	-31.2	20,081	-0.16%
2023/04/21	3.6	42.64	10	42.60	42.70	-6.4	20,326	-0.03%
2023/04/20	2.9	42.69	15	42.75	42.95	-12.1	20,474	-0.06%
2023/04/19	7	42.71	0	0.00	42.75	7	21,138	0.03%
2023/04/18	2	43.00	10	43.05	43.10	-8	21,287	-0.04%
2023/04/17	7	43.01	4	43.09	43.20	3	21,528	0.01%
2023/04/14	0	0.00	13	42.97	43.15	-13	21,676	-0.06%
2023/04/13	33.1	42.71	1	42.79	42.60	32.1	21,991	0.15%
2023/04/12	43.3	42.84	27	42.95	42.95	16.3	23,366	0.07%
2023/04/11	2.2	42.55	13	42.60	42.65	-10.8	23,436	-0.05%
2023/04/10	2.1	42.50	13	42.58	42.55	-10.9	23,472	-0.05%
2023/04/07	11	42.20	13	42.20	42.25	-2	23,431	-0.01%
2023/04/06	14	41.80	11.3	41.90	42.00	2.7	23,302	0.01%
2023/03/31	7	41.74	7	41.74	41.80	0	23,594	0.00%
2023/03/30	3.8	41.71	0	0.00	41.60	3.8	23,594	0.02%
2023/03/29	0	0.00	5	41.85	41.85	-5	23,677	-0.02%
2023/03/28	2.2	41.58	10	41.65	41.55	-7.8	23,992	-0.03%
2023/03/27	10.1	41.25	0	0.00	41.35	10.1	24,166	0.04%
2023/03/24	6	41.38	0.1	41.35	41.30	5.9	24,527	0.02%
2023/03/23	5	41.29	3	41.20	41.55	2	24,585	0.01%
2023/03/22	10	41.13	37	41.09	41.35	-27	24,551	-0.11%
2023/03/21	8	40.80	1	41.00	40.75	7	24,426	0.03%
2023/03/20	57.7	40.22	12	40.24	40.20	45.7	24,598	0.19%
2023/03/17	14.1	40.93	3.2	41.04	41.00	10.9	24,387	0.04%
2023/03/16	39.9	40.63	21	40.67	40.50	18.9	24,373	0.08%
2023/03/15	1.2	41.65	5	41.90	41.50	-3.8	24,276	-0.02%
2023/03/14	25.1	41.71	1	41.70	41.55	24.1	24,661	0.10%
2023/03/13	10.2	42.18	13.7	42.26	42.30	-3.5	24,935	-0.01%
2023/03/10	27	42.83	16	42.80	42.70	11	25,078	0.04%
2023/03/09	2.1	43.60	2.3	43.67	43.65	-0.2	25,129	0.00%
2023/03/08	13	43.46	25.5	43.45	43.75	-12.5	25,940	-0.05%
2023/03/07	11.1	43.68	2.1	43.75	43.75	9	26,525	0.03%
2023/03/06	10	43.58	21	43.70	43.60	-11	26,702	-0.04%
2023/03/03	3.8	42.95	2.2	42.96	42.90	1.6	26,792	0.01%
2023/03/02	5.1	42.71	0.1	43.05	43.00	5.1	26,977	0.02%
2023/03/01	27.2	42.87	1	43.25	42.75	26.2	27,137	0.10%
2023/02/24	37	43.30	9	43.42	43.45	28	26,962	0.10%
2023/02/23	9	43.33	2.3	43.32	43.30	6.7	26,909	0.03%
2023/02/22	50	43.26	4	43.28	43.35	46	26,842	0.17%
2023/02/21	35	43.73	4.1	43.91	43.85	30.9	26,799	0.12%
2023/02/20	6.1	44.36	118.7	44.34	44.45	-112.6	26,879	-0.42%	大賣/鉅額交易
2023/02/17	22	43.89	27	43.76	44.00	-5	26,840	-0.02%
2023/02/16	20	43.09	0	0.00	43.05	20	26,950	0.07%
2023/02/15	9	43.10	0.5	42.95	42.95	8.5	27,722	0.03%
2023/02/14	10.1	43.50	13	43.47	43.60	-2.9	27,665	-0.01%
2023/02/13	6.1	42.57	9	42.67	42.90	-2.9	27,674	-0.01%
2023/02/10	5	42.55	0	0.00	42.65	5	27,777	0.02%
2023/02/09	2	42.68	1	42.65	42.60	1	27,815	0.00%
2023/02/08	3	42.78	31	42.81	42.85	-28	27,871	-0.10%
2023/02/07	2	42.93	1	43.10	42.80	1	27,990	0.00%
2023/02/06	14.3	42.74	0	0.00	42.65	14.3	28,020	0.05%
2023/02/03	26.6	43.48	0	0.00	43.30	26.6	27,859	0.10%
2023/02/02	0.6	43.93	46.1	43.99	44.05	-45.5	27,739	-0.16%
2023/02/01	0	0.00	9	42.88	43.00	-9	27,346	-0.03%
2023/01/31	2.4	42.60	30	42.54	42.55	-27.6	27,273	-0.10%
2023/01/30	4.1	42.60	44	42.85	42.70	-39.9	27,171	-0.15%
2023/01/17	9.1	41.78	6	41.94	42.00	3.1	26,752	0.01%
2023/01/16	12	41.90	132.8	41.90	41.75	-120.8	26,590	-0.45%	大賣/鉅額交易
2023/01/13	10	41.90	15	41.93	41.80	-5	27,003	-0.02%
2023/01/12	2	41.70	10.1	41.76	41.70	-8.1	27,100	-0.03%
2023/01/11	16	41.44	5	41.54	41.40	11	27,226	0.04%
2023/01/10	19.2	41.63	7	41.59	41.70	12.2	27,398	0.04%
2023/01/09	23	41.73	51.2	41.61	42.00	-28.2	27,590	-0.10%
2023/01/06	10.8	40.27	33.1	40.44	40.75	-22.3	27,378	-0.08%
2023/01/05	3	40.18	8.9	40.22	40.25	-5.9	28,347	-0.02%
2023/01/04	4	39.99	2	40.00	39.95	2	28,290	0.01%
2023/01/03	38.1	39.93	14.7	39.89	39.95	23.3	28,532	0.08%
2022/12/30	52.6	39.91	90	39.98	40.00	-37.4	28,201	-0.13%
2022/12/29	5.2	40.28	0	0.00	40.10	5.2	26,812	0.02%
2022/12/28	1.1	40.86	1.2	41.00	40.65	0	27,146	0.00%
2022/12/27	0	0.00	2.5	41.16	41.15	-2.5	27,356	-0.01%
2022/12/26	2	40.95	18	41.01	41.00	-16	27,657	-0.06%
2022/12/23	1.4	41.13	28.5	40.72	41.15	-27.1	28,154	-0.10%
2022/12/22	16	40.23	2	40.30	40.40	14	28,137	0.05%
2022/12/21	6	39.95	1	40.00	40.00	5	28,540	0.02%
2022/12/20	45	40.08	7.7	40.02	40.15	37.3	28,645	0.13%
2022/12/19	6	40.22	169	40.20	40.15	-163	28,562	-0.57%	大賣/鉅額交易
2022/12/16	14.2	40.21	6	40.27	40.20	8.2	28,483	0.03%
2022/12/15	43.3	40.54	3	40.43	40.60	40.3	28,536	0.14%
2022/12/14	22	40.91	0	41.10	40.90	22	28,476	0.08%
2022/12/13	21	40.87	2.7	41.00	40.95	18.3	28,389	0.06%
2022/12/12	25.5	40.35	69	40.94	41.00	-43.5	28,282	-0.15%
2022/12/09	13	40.95	1	40.85	41.10	12	28,268	0.04%
2022/12/08	86.2	40.87	2	40.80	40.75	84.2	28,141	0.30%
2022/12/07	14.1	41.78	1.2	41.53	41.40	12.8	28,225	0.05%
2022/12/06	89.5	41.90	9	41.58	41.40	80.5	28,216	0.29%
2022/12/05	65.1	42.88	1	42.85	42.85	64.1	27,965	0.23%
2022/12/02	17	43.91	1	43.95	44.00	16	27,585	0.06%
2022/12/01	20.3	44.12	24.2	44.17	44.15	-3.9	27,673	-0.01%
2022/11/30	90	43.81	47	43.79	43.55	43	27,240	0.16%
2022/11/29	4	41.98	67	42.86	43.45	-63	26,436	-0.24%
2022/11/28	5.8	42.07	0	42.30	42.00	5.7	26,038	0.02%
2022/11/25	11	42.69	3	42.73	42.55	8	26,098	0.03%
2022/11/24	4	42.66	27.6	42.72	42.55	-23.6	26,129	-0.09%
2022/11/23	4	42.69	9.2	42.56	42.75	-5.2	26,779	-0.02%
2022/11/22	20	41.80	32.5	42.11	42.20	-12.5	26,833	-0.05%
2022/11/21	1	42.00	1	41.95	42.10	0	26,610	0.00%
2022/11/18	4	41.78	15	41.84	41.90	-11	26,485	-0.04%
2022/11/17	3.2	41.38	1	41.55	41.55	2.2	26,412	0.01%
2022/11/16	17	41.99	22.1	42.21	41.70	-5.1	26,379	-0.02%
2022/11/15	2.1	41.98	61.3	42.04	42.40	-59.2	26,222	-0.23%
2022/11/14	34.1	41.80	50	41.79	41.75	-15.9	25,892	-0.06%
2022/11/11	5	41.55	55	41.55	41.90	-50	25,414	-0.20%
2022/11/10	5.1	39.89	38	39.69	39.65	-32.9	24,727	-0.13%
2022/11/09	6	39.84	555	40.04	40.15	-549	24,595	-2.23%	大賣/鉅額交易
2022/11/08	10	39.69	234.2	39.64	39.70	-224.2	24,398	-0.92%	大賣/鉅額交易
2022/11/07	9.1	39.25	12.2	39.36	39.55	-3.1	24,294	-0.01%
2022/11/04	6.2	38.75	3.1	38.90	38.95	3	24,403	0.01%
2022/11/03	2	38.33	10	38.50	38.85	-8	24,406	-0.03%
2022/11/02	5.1	37.91	2	38.40	38.50	3.1	24,309	0.01%
2022/11/01	6.8	37.91	0.5	38.15	38.10	6.3	24,291	0.03%
2022/10/31	5.2	38.16	1	38.05	37.80	4.2	24,394	0.02%
2022/10/28	8.3	38.34	3	38.07	38.25	5.3	24,292	0.02%
2022/10/27	16.5	38.74	1	39.10	38.50	15.5	24,119	0.06%
2022/10/26	1.7	38.64	37	38.48	38.50	-35.3	24,305	-0.15%
2022/10/25	16.6	37.27	15.1	37.44	37.50	1.5	24,108	0.01%
2022/10/24	7	37.04	12	37.16	37.00	-5	24,068	-0.02%
2022/10/21	123.9	36.64	13.3	36.76	36.55	110.6	24,012	0.46%	大買/鉅額交易
2022/10/20	28.5	37.61	2	37.60	37.85	26.5	23,418	0.11%
2022/10/19	12.1	38.18	21	38.26	38.30	-8.9	23,093	-0.04%
2022/10/18	15.4	38.05	2	38.25	38.15	13.4	22,896	0.06%
2022/10/17	16.5	37.03	17	37.28	37.65	-0.5	22,912	0.00%
2022/10/14	13.3	37.73	7	38.22	37.65	6.3	22,757	0.03%
2022/10/13	145.3	37.65	0	0.00	37.45	145.3	22,489	0.65%	大買/鉅額交易
2022/10/12	51	39.45	3	39.72	39.55	48	21,438	0.22%
2022/10/11	13.1	39.61	2	39.90	39.60	11.1	21,428	0.05%
2022/10/07	6.5	40.57	2	40.73	40.50	4.5	21,263	0.02%
2022/10/06	23	40.66	42	40.77	40.80	-19	21,251	-0.09%
2022/10/05	31.4	40.80	32.1	40.69	40.75	-0.7	21,353	0.00%
2022/10/04	25	39.07	14	39.37	39.55	11	21,088	0.05%
2022/10/03	40	39.17	9	39.10	39.00	31	20,804	0.15%
2022/09/30	38.2	39.53	9.9	39.73	39.95	28.3	20,796	0.14%
2022/09/29	26.2	40.03	0	0.00	40.15	26.2	20,805	0.13%
2022/09/28	66.4	40.11	2	40.00	39.80	64.4	20,810	0.31%
2022/09/27	28	41.04	0	0.00	40.95	28	20,639	0.14%
2022/09/26	56.1	41.32	4.6	41.45	41.50	51.5	21,366	0.24%
2022/09/23	2.6	42.04	11	42.00	42.10	-8.4	21,834	-0.04%
2022/09/22	98.9	41.61	0	0.00	41.65	98.9	22,219	0.45%
2022/09/21	42.4	42.67	0	0.00	42.55	42.4	22,120	0.19%
2022/09/20	8.1	43.03	0	0.00	43.05	8.1	22,130	0.04%
2022/09/19	16	42.80	2	42.70	42.75	14	22,164	0.06%
2022/09/16	5.1	42.68	3	43.00	42.80	2.1	22,159	0.01%
2022/09/15	32	42.80	3	43.10	43.10	29	22,064	0.13%
2022/09/14	9.1	42.77	10	42.65	42.85	-0.9	22,111	0.00%
2022/09/13	5.3	43.81	1	44.00	43.65	4.3	22,175	0.02%
2022/09/12	1.2	43.72	3	43.87	44.05	-1.8	22,134	-0.01%
2022/09/08	5.2	43.17	0	0.00	43.15	5.2	22,224	0.02%
2022/09/07	139.4	43.50	0	0.00	43.15	139.4	22,064	0.63%	大買/鉅額交易
2022/09/06	11	44.25	2.1	44.43	44.25	9	21,669	0.04%
2022/09/05	19	44.05	4	44.08	44.05	15	21,726	0.07%
2022/09/02	97.1	44.11	2	44.15	44.05	95.1	21,799	0.44%
2022/09/01	17.3	44.09	0	0.00	44.55	17.3	21,565	0.08%
2022/08/31	18.3	44.36	1	44.65	44.55	17.3	21,355	0.08%
2022/08/30	102.1	44.61	0	0.00	44.45	102.1	21,176	0.48%	大買/鉅額交易
2022/08/29	12.1	45.61	7	45.60	45.60	5.1	20,453	0.03%
2022/08/26	3	46.77	0	0.00	46.75	3	20,276	0.01%
2022/08/25	0	0.00	4	46.70	46.55	-4	20,411	-0.02%
2022/08/24	30	46.31	0	0.00	46.35	30	20,674	0.15%
2022/08/23	26.1	46.35	2.3	46.41	46.35	23.8	21,202	0.11%
2022/08/22	10.1	46.93	0	0.00	46.85	10.1	21,431	0.05%
2022/08/19	5	47.15	8	47.32	47.50	-3	21,698	-0.01%
2022/08/18	4	47.11	2	47.05	47.25	2	22,138	0.01%
2022/08/17	2	47.25	8	47.30	47.45	-6	22,675	-0.03%
2022/08/16	2.1	47.23	9	47.17	47.10	-6.9	22,832	-0.03%
2022/08/15	2.2	47.50	6	47.30	47.30	-3.8	22,986	-0.02%
2022/08/12	24	47.16	52	47.16	47.25	-28	23,091	-0.12%
2022/08/11	16.2	47.01	20	47.03	47.20	-3.9	23,318	-0.02%
2022/08/10	36	46.24	0	46.35	46.40	36	23,541	0.15%
2022/08/09	18	46.04	6	46.18	46.10	12	23,832	0.05%
2022/08/08	0	0.00	4	46.06	46.15	-4	24,081	-0.02%
2022/08/05	7	45.61	38	45.61	45.75	-31	24,454	-0.13%
2022/08/04	36.1	44.87	1	45.05	44.85	35.1	24,900	0.14%
2022/08/03	0	0.00	2.1	44.95	44.95	-2.1	25,328	-0.01%
2022/08/02	20.3	44.69	7	44.88	44.85	13.3	25,763	0.05%
2022/08/01	8.1	45.34	1	45.45	45.45	7.1	25,797	0.03%
2022/07/29	10.1	45.66	36	45.76	45.50	-25.9	25,923	-0.10%
2022/07/28	6	45.52	28	45.59	45.80	-22	26,137	-0.08%
2022/07/27	14.2	45.23	0	0.00	45.25	14.2	26,025	0.05%
2022/07/26	0.7	45.74	23	45.62	45.60	-22.3	25,939	-0.09%
2022/07/25	17.3	45.00	9.3	45.32	45.55	8	25,920	0.03%
2022/07/22	12	44.92	9.1	45.20	45.00	2.9	26,096	0.01%
2022/07/21	30.2	44.49	7	44.62	45.05	23.2	25,997	0.09%
2022/07/20	21.5	45.29	7	45.22	44.90	14.5	25,840	0.06%
2022/07/19	11.3	44.90	12	44.83	44.95	-0.8	25,852	0.00%
2022/07/18	20	44.91	16.2	45.17	45.20	3.8	25,908	0.01%
2022/07/15	16.4	44.26	0.2	44.50	44.15	16.2	25,818	0.06%
2022/07/14	45	45.27	10	45.10	45.00	35	25,713	0.14%
2022/07/13	14.8	45.33	6.5	45.47	45.50	8.3	25,681	0.03%
2022/07/12	21	43.97	28	44.04	43.80	-7	25,547	-0.03%
2022/07/11	9.2	44.97	6	45.00	45.05	3.2	25,405	0.01%
2022/07/08	22.1	44.74	10	44.98	44.80	12.1	25,391	0.05%
2022/07/07	57.7	44.75	6	44.97	45.05	51.7	25,204	0.21%
2022/07/06	44.1	45.78	6.2	45.25	44.95	37.9	24,767	0.15%
2022/07/05	7	46.82	30	46.70	46.75	-23	24,464	-0.09%
2022/07/04	24.1	45.44	8	45.27	45.50	16.1	24,130	0.07%
2022/07/01	9.3	50.40	0	0.00	49.70	9.3	23,435	0.04%
2022/06/30	28.3	51.30	7	51.54	50.90	21.3	22,938	0.09%
2022/06/29	5.1	52.56	0	0.00	52.80	5.1	22,573	0.02%
2022/06/28	0	0.00	2	53.80	53.80	-2	22,282	-0.01%
2022/06/27	0.1	53.80	7	53.93	53.50	-6.9	22,246	-0.03%
2022/06/24	5.1	53.38	5	53.64	53.40	0.1	22,146	0.00%
2022/06/23	3	52.80	0	0.00	53.00	3	22,070	0.01%
2022/06/22	5	53.42	0	0.00	53.00	5	21,859	0.02%
2022/06/21	1	54.40	18	54.16	54.20	-17	21,818	-0.08%
2022/06/20	45	52.27	5	53.10	51.80	40	21,646	0.18%
2022/06/17	3	53.10	3	53.30	53.00	0	21,328	0.00%
2022/06/16	27.1	53.79	4	53.85	53.70	23.1	21,114	0.11%
2022/06/15	2.1	53.74	1	53.70	53.60	1.1	21,307	0.01%
2022/06/14	17	53.46	0	0.00	53.40	17	21,655	0.08%
2022/06/13	8.2	53.33	2	53.90	53.80	6.2	21,737	0.03%
2022/06/10	6	54.73	0	0.00	54.80	6	21,637	0.03%
2022/06/09	0.1	54.90	1	54.80	54.80	-0.9	21,695	0.00%
2022/06/08	5	54.84	5	55.00	54.80	0	21,644	0.00%
2022/06/07	20	54.55	5	54.80	54.80	15	21,762	0.07%
2022/06/06	3	54.70	0.1	54.60	54.80	2.9	21,784	0.01%
2022/06/02	12.1	54.28	0	0.00	54.50	12.1	22,417	0.05%
2022/06/01	5	54.86	0	0.00	54.70	5	22,979	0.02%
2022/05/31	0.2	54.40	14	54.46	55.70	-13.8	22,896	-0.06%
2022/05/30	0.2	53.50	9.1	53.71	54.00	-8.9	22,429	-0.04%
2022/05/27	0.2	52.40	18	52.63	52.60	-17.8	22,288	-0.08%
2022/05/26	26.2	51.43	4	52.35	51.50	22.2	22,215	0.10%
2022/05/25	33.7	51.25	6	51.52	51.40	27.7	22,592	0.12%
2022/05/24	77.2	52.07	1	52.10	52.00	76.2	22,536	0.34%
2022/05/23	6	52.27	0	0.00	52.30	6	22,330	0.03%
2022/05/20	11.1	52.95	0	0.00	52.90	11.1	22,422	0.05%
2022/05/19	17.2	52.78	12	52.79	52.70	5.2	22,386	0.02%
2022/05/18	107	52.97	3	53.70	54.10	104	22,267	0.47%	大買/鉅額交易
2022/05/17	17.1	52.72	30	53.20	52.60	-12.9	22,037	-0.06%
2022/05/16	52.4	53.39	4	53.58	53.20	48.4	21,829	0.22%
2022/05/13	10.2	54.33	6	55.00	54.30	4.2	21,687	0.02%
2022/05/12	26.4	54.78	17	54.77	54.10	9.4	21,631	0.04%
2022/05/11	37.7	56.63	0	0.00	56.20	37.7	21,071	0.18%
2022/05/10	34	57.80	6	57.88	58.00	28	20,754	0.13%
2022/05/09	30.5	59.22	7	58.84	58.70	23.5	20,458	0.11%
2022/05/06	15.3	61.01	0	0.00	61.20	15.3	20,385	0.07%
2022/05/05	3.4	62.69	0	0.00	62.30	3.4	20,764	0.02%
2022/05/04	0	0.00	2	62.80	62.90	-2	20,627	-0.01%
2022/05/03	10	62.50	1	62.40	62.30	9	21,465	0.04%
2022/04/29	1	62.50	1	62.70	62.50	0	21,850	0.00%
2022/04/28	2	61.75	2	61.90	62.10	0	22,381	0.00%
2022/04/27	17.1	62.24	0.1	62.50	62.00	17	22,558	0.08%
2022/04/25	2	63.20	10	63.40	63.80	-8	23,163	-0.03%
2022/04/22	3	63.60	4	63.95	64.20	-1	23,431	0.00%
2022/04/21	11	63.20	0	0.00	63.90	11	24,414	0.05%
2022/04/20	0	0.00	11	63.06	63.90	-11	25,839	-0.04%
2022/04/19	0	0.00	0	63.30	62.70	0	26,378	0.00%
2022/04/18	1	62.80	44	63.49	62.80	-43	27,777	-0.15%
2022/04/15	4.2	64.11	13	64.19	64.00	-8.9	27,751	-0.03%
2022/04/14	2.1	65.04	4	65.12	64.70	-2	27,884	-0.01%
2022/04/13	0	0.00	4	65.28	65.40	-4	27,974	-0.01%
2022/04/12	1.2	64.50	27	64.79	64.90	-25.8	27,981	-0.09%
2022/04/11	1	64.60	64	65.30	64.80	-63	28,013	-0.22%
2022/04/08	23	64.77	6.1	64.85	65.00	16.9	28,067	0.06%
2022/04/07	11.1	65.44	16	65.03	64.80	-5	28,116	-0.02%
2022/04/06	40	65.14	15	64.97	65.50	25	28,488	0.09%
2022/04/01	10	64.80	18	64.77	65.00	-8	28,650	-0.03%
2022/03/31	1	64.50	9	64.51	64.50	-8	28,580	-0.03%
2022/03/30	4	64.25	18	64.27	64.40	-14	28,688	-0.05%
2022/03/29	4	63.55	4.2	63.69	63.80	-0.2	28,632	0.00%
2022/03/28	13	63.06	29	63.34	63.30	-16	28,632	-0.06%
2022/03/25	23	63.51	8	63.60	63.50	15	28,679	0.05%
2022/03/24	33	63.79	0	0.00	64.30	33	28,745	0.11%
2022/03/23	1	64.50	63.1	64.52	64.80	-62.1	28,715	-0.22%
2022/03/22	8	63.38	1	63.40	63.60	7	28,460	0.02%
2022/03/21	10	63.50	19	63.42	63.60	-9	28,562	-0.03%
2022/03/18	2	63.20	78	63.49	63.30	-76	28,550	-0.27%
2022/03/17	0.3	63.00	29	62.96	63.10	-28.7	28,392	-0.10%
2022/03/16	13	61.76	9.2	61.77	62.00	3.8	28,028	0.01%
2022/03/15	11.6	61.03	30.1	61.14	61.30	-18.5	27,888	-0.07%
2022/03/14	6	61.03	7	61.14	61.20	-1	27,942	0.00%
2022/03/11	2.4	60.41	6	60.27	60.30	-3.6	28,019	-0.01%
2022/03/10	20.1	60.05	57	59.97	60.30	-36.9	28,069	-0.13%
2022/03/09	8.1	59.13	11	59.15	59.00	-3	27,951	-0.01%
2022/03/08	61	58.30	46	58.51	58.50	15	27,980	0.05%
2022/03/07	50	59.31	94	59.14	59.40	-44	27,493	-0.16%
2022/03/04	10.1	61.32	38.3	61.33	61.20	-28.2	27,369	-0.10%
2022/03/03	50	62.20	1	62.20	62.10	49	27,473	0.18%
2022/03/02	11.1	61.95	60	61.98	62.00	-48.9	28,000	-0.17%
2022/03/01	17.1	62.31	23	62.26	62.60	-5.9	28,021	-0.02%
2022/02/25	94.1	62.23	9	61.84	62.30	85.1	27,836	0.31%
2022/02/24	21	62.91	53.5	63.08	63.00	-32.5	27,194	-0.12%
2022/02/23	23	63.70	34	63.65	63.70	-11	26,972	-0.04%
2022/02/22	80	63.48	18	63.66	63.70	62	27,302	0.23%
2022/02/21	41.1	64.27	13.4	64.52	64.60	27.8	27,870	0.10%
2022/02/18	16	64.23	9	64.54	64.60	7	28,908	0.02%
2022/02/17	22	64.71	1.2	64.78	64.70	20.8	28,921	0.07%
2022/02/16	13	64.52	6	64.67	64.80	7	29,058	0.02%
2022/02/15	6	64.48	8.5	64.44	64.30	-2.5	29,080	-0.01%
2022/02/14	44.3	63.90	3	64.00	64.20	41.3	28,997	0.14%
2022/02/11	13	65.32	0	0.00	65.60	13	28,556	0.05%
2022/02/10	59.1	65.35	30	65.53	65.80	29.1	28,542	0.10%
2022/02/09	4.1	65.85	18	66.06	66.00	-13.9	28,438	-0.05%
2022/02/08	22.1	65.67	24	66.04	66.00	-1.9	28,310	-0.01%
2022/02/07	20.1	64.99	23.3	65.05	65.70	-3.2	28,037	-0.01%
2022/01/26	14	63.44	25	63.28	63.30	-11	27,436	-0.04%
2022/01/25	38.5	63.01	7	63.00	63.00	31.5	27,281	0.12%
2022/01/24	21.1	64.01	42	64.10	64.30	-20.9	26,533	-0.08%
2022/01/21	46.8	64.60	26	64.66	64.40	20.8	26,308	0.08%
2022/01/20	19	65.51	18.5	65.75	65.80	0.5	25,817	0.00%
2022/01/19	26.3	66.01	13	66.18	66.10	13.3	25,418	0.05%
2022/01/18	9.1	66.91	3.4	66.45	66.90	5.7	25,119	0.02%
2022/01/17	19	66.87	10.3	66.97	66.50	8.7	24,722	0.04%
2022/01/14	181.1	67.45	70	67.64	67.70	111.1	24,258	0.46%	大買/鉅額交易
2022/01/13	17	66.04	60	66.27	67.40	-43	23,316	-0.18%
2022/01/12	15	64.01	18.5	64.68	64.70	-3.5	21,953	-0.02%
2022/01/11	34	64.12	44.2	64.27	64.50	-10.2	21,511	-0.05%
2022/01/10	2	62.00	11	62.01	62.10	-9	20,409	-0.04%
2022/01/07	22	61.91	15	62.04	62.00	7	20,966	0.03%
2022/01/06	24	61.73	5	61.90	62.00	19	20,926	0.09%
2022/01/05	11	61.58	1.1	61.89	61.90	9.9	21,025	0.05%
2022/01/04	10.4	61.70	7	61.76	62.00	3.4	21,301	0.02%
2022/01/03	14	61.96	3.1	62.19	61.60	11	21,247	0.05%
2021/12/30	0	0.00	6	62.65	62.50	-6	21,312	-0.03%
2021/12/29	14	63.10	10	63.04	63.00	4	21,562	0.02%
2021/12/28	2	62.25	122	62.18	62.30	-120	21,270	-0.56%	大賣/鉅額交易
2021/12/27	0	0.00	17	61.34	61.30	-17	21,022	-0.08%
2021/12/24	6	61.20	56	60.95	61.10	-50	21,269	-0.24%
2021/12/23	1	60.20	22	60.43	60.50	-21	21,191	-0.10%
2021/12/22	3	60.23	2	60.30	60.30	1	21,569	0.00%
2021/12/21	11	60.24	3	60.30	60.30	8	21,880	0.04%
2021/12/20	9	60.02	0	0.00	59.90	9	22,127	0.04%
2021/12/17	0	0.00	14	60.42	60.50	-14	22,128	-0.06%
2021/12/16	16	60.13	0	0.00	60.30	16	22,181	0.07%
2021/12/15	37	59.95	3	60.00	59.80	34	23,144	0.15%
2021/12/14	10	60.29	0	0.00	60.20	10	23,418	0.04%
2021/12/13	16	61.01	7	61.21	60.70	9	23,489	0.04%
2021/12/10	8	60.56	2	60.60	60.50	6	23,478	0.03%
2021/12/09	5	60.66	12	60.72	60.70	-7	23,745	-0.03%
2021/12/08	0	60.70	28	60.85	60.70	-28	24,282	-0.12%
2021/12/07	18.1	59.80	16	60.28	60.70	2.1	24,250	0.01%
2021/12/06	26	59.82	14	59.93	60.00	12	24,185	0.05%
2021/12/03	10	59.89	12	60.07	59.90	-2	24,450	-0.01%
2021/12/02	32	59.43	5	59.48	59.50	27	24,487	0.11%
2021/12/01	2	60.00	3	59.90	59.90	-1	24,530	0.00%
2021/11/30	23	59.56	6.1	59.62	60.00	16.9	24,737	0.07%
2021/11/29	31	59.46	7	59.44	59.30	24	24,589	0.10%
2021/11/26	81.5	60.38	49	60.02	60.20	32.5	24,564	0.13%
2021/11/25	13	61.12	4	61.45	61.60	9	24,616	0.04%
2021/11/24	11	61.16	5	61.60	61.10	6	25,499	0.02%
2021/11/23	20	60.98	5	61.00	60.80	15	26,165	0.06%
2021/11/22	10	61.30	12.2	61.33	61.10	-2.2	26,300	-0.01%
2021/11/19	66.3	62.16	3	62.17	61.80	63.3	26,148	0.24%
2021/11/18	35.5	62.42	36.2	62.81	63.00	-0.7	26,009	0.00%
2021/11/17	28	60.96	127	61.23	62.20	-99	25,582	-0.39%	大賣/
2021/11/16	2	59.80	16	59.69	60.00	-14	24,753	-0.06%
2021/11/15	2	59.80	59	59.93	59.70	-57	25,028	-0.23%
2021/11/12	11	58.84	2	59.00	58.90	9	25,037	0.04%
2021/11/11	1	58.30	0	0.00	58.60	1	25,109	0.00%
2021/11/10	0.2	58.60	15	58.57	58.60	-14.8	25,537	-0.06%
2021/11/09	0	0.00	21	58.45	58.50	-21	25,888	-0.08%
2021/11/08	2	58.40	1	58.50	58.70	1	26,117	0.00%
2021/11/05	1	58.50	3	58.37	58.50	-2	26,758	-0.01%
2021/11/04	10	58.00	1	58.20	57.90	9	26,864	0.03%
2021/11/03	6.4	57.43	0.7	57.56	57.60	5.7	27,081	0.02%
2021/11/02	11	57.67	7	57.89	57.40	4	27,239	0.01%
2021/11/01	22	57.90	1	57.80	57.60	21	27,260	0.08%
2021/10/29	2	57.60	2	57.90	58.10	0	27,334	0.00%
2021/10/28	8	58.06	0	0.00	58.10	8	27,308	0.03%
2021/10/27	4	58.68	0	0.00	58.70	4	27,635	0.01%
2021/10/26	5	59.00	33	59.07	59.10	-28	27,866	-0.10%
2021/10/25	1	58.50	0	0.00	58.40	1	28,078	0.00%
2021/10/22	4	58.28	8	58.36	58.30	-4	29,110	-0.01%
2021/10/21	1	58.50	6	58.93	58.70	-5	29,638	-0.02%
2021/10/20	15	58.26	58	58.69	58.30	-43	30,673	-0.14%
2021/10/19	13.3	58.60	107	58.93	58.40	-93.7	31,486	-0.30%	大賣/
2021/10/18	0	0.00	14	58.92	58.70	-14	32,501	-0.04%
2021/10/15	1	58.30	50.1	57.71	58.30	-49.1	32,787	-0.15%
2021/10/14	3	56.37	1	56.70	56.60	2	33,317	0.01%
2021/10/13	22	56.40	3	56.80	56.20	19	33,994	0.06%
2021/10/12	14.2	56.00	0	0.00	56.40	14.2	34,767	0.04%
2021/10/08	4	57.03	0	0.00	57.10	4	35,161	0.01%
2021/10/07	10	57.32	5	57.44	57.10	5	35,822	0.01%
2021/10/06	26	56.96	145	56.52	57.10	-119	36,388	-0.33%	大賣/鉅額交易
2021/10/05	19	56.11	165	55.97	56.40	-146	37,311	-0.39%	大賣/鉅額交易
2021/10/04	6	56.67	0	0.00	56.60	6	37,369	0.02%
2021/10/01	43.1	56.91	7	56.83	56.90	36.1	37,567	0.10%
2021/09/30	10	57.63	17	57.81	57.90	-7	37,394	-0.02%
2021/09/29	26.3	57.66	2	58.00	58.00	24.3	37,382	0.07%
2021/09/28	10	58.58	23	58.98	59.00	-13	37,072	-0.04%
2021/09/27	1	58.70	8	58.35	58.70	-7	36,833	-0.02%
2021/09/24	0	0.00	4	57.90	57.80	-4	36,647	-0.01%
2021/09/23	15	57.12	0.1	57.30	57.50	14.9	36,726	0.04%
2021/09/22	218.6	56.39	13	56.64	56.80	205.6	36,863	0.56%	大買/鉅額交易
2021/09/17	21	59.14	2	59.90	58.90	19	35,916	0.05%
2021/09/16	0	0.00	22	59.80	59.70	-22	35,754	-0.06%
2021/09/15	175.5	59.70	35.3	59.40	59.50	140.2	35,725	0.39%	大買/鉅額交易
2021/09/14	6	60.05	13	60.08	59.80	-7	36,050	-0.02%
2021/09/13	4	60.13	72	59.68	59.90	-68	35,934	-0.19%
2021/09/10	2	58.85	7	59.10	59.20	-5	36,179	-0.01%
2021/09/09	8	58.21	2	58.25	58.70	6	36,410	0.02%
2021/09/08	16.3	58.35	2	58.85	58.50	14.3	36,458	0.04%
2021/09/07	8	59.16	2	59.30	59.20	6	36,413	0.02%
2021/09/06	3	59.20	5	59.10	59.20	-2	36,440	-0.01%
2021/09/03	4	59.60	38.9	59.53	59.60	-34.9	36,509	-0.10%
2021/09/02	36	58.59	14.7	58.60	58.70	21.3	36,261	0.06%
2021/09/01	6.1	59.27	6.1	59.60	59.20	0	36,128	0.00%
2021/08/31	8	58.99	15	59.75	59.60	-7	35,983	-0.02%
2021/08/30	4.3	58.37	119	58.85	59.50	-114.7	35,573	-0.32%	大賣/鉅額交易
2021/08/27	7.4	57.44	58.3	57.18	57.70	-50.9	34,791	-0.15%
2021/08/26	4	55.68	8	55.90	56.00	-4	34,212	-0.01%
2021/08/25	3	55.77	12.1	55.92	56.00	-9.1	34,213	-0.03%
2021/08/24	5	55.60	3	55.50	55.80	2	34,194	0.01%
2021/08/23	0	0.00	58	55.01	55.10	-58	34,292	-0.17%
2021/08/20	23	53.45	12	53.77	53.70	11	34,591	0.03%
2021/08/19	10.3	54.07	1	54.30	53.80	9.3	35,416	0.03%
2021/08/18	16	54.26	5	54.28	54.40	11	35,187	0.03%
2021/08/17	12	54.25	1	54.70	54.70	11	35,285	0.03%
2021/08/16	6	53.93	1	54.30	54.30	5	35,474	0.01%
2021/08/13	17	55.15	0	0.00	55.00	17	36,182	0.05%
2021/08/12	15	56.17	7.1	55.80	56.00	7.9	36,421	0.02%
2021/08/11	8.3	55.89	18.5	55.98	56.00	-10.2	37,296	-0.03%
2021/08/10	3	54.97	5	55.24	54.90	-2	37,950	-0.01%
2021/08/09	3	54.60	2	55.20	55.20	1	38,888	0.00%
2021/08/06	6	55.10	6	55.33	55.10	0	39,246	0.00%
2021/08/05	0	0.00	1	55.30	55.20	-1	40,324	0.00%
2021/08/04	6	55.13	1	55.30	55.20	5	42,419	0.01%
2021/08/03	21	55.01	1	55.10	55.40	20	44,489	0.04%
2021/08/02	2	54.20	4.4	55.26	55.80	-2.4	45,914	-0.01%
2021/07/30	9	54.29	2	54.40	54.30	7	46,113	0.02%
2021/07/29	30	54.11	53	54.19	54.80	-23	46,829	-0.05%
2021/07/28	98	53.55	3	53.57	53.80	95	47,764	0.20%
2021/07/27	44	55.17	19	55.29	55.00	25	47,571	0.05%
2021/07/26	87	57.13	31	56.86	56.20	56	48,078	0.12%
2021/07/23	76	60.19	14	60.09	60.30	62	47,224	0.13%
2021/07/22	3	60.17	93	59.89	60.10	-90	46,760	-0.19%
2021/07/21	13	58.27	8	58.54	58.30	5	46,106	0.01%
2021/07/20	100.2	58.12	27	58.45	57.90	73.2	46,010	0.16%
2021/07/19	47	59.68	35	59.82	59.70	12	45,057	0.03%
2021/07/16	41.3	59.23	124.1	59.00	59.80	-82.9	44,842	-0.18%	大賣/
2021/07/15	47.1	58.07	23	58.03	58.10	24.1	44,376	0.05%
2021/07/14	151	56.91	105	57.05	57.00	46	44,314	0.10%	大買/大賣/
2021/07/13	29	56.40	9	56.43	56.10	20	44,523	0.04%
2021/07/12	98	56.55	97	56.47	55.70	1	44,050	0.00%
2021/07/09	20	54.08	3	53.90	53.80	17	43,356	0.04%
2021/07/08	19	54.58	0	0.00	54.40	19	43,206	0.04%
2021/07/07	6	53.80	0	0.00	54.00	6	43,295	0.01%
2021/07/06	5	54.30	24	54.30	54.10	-19	43,898	-0.04%
2021/07/05	1	54.10	0	0.00	54.20	1	44,023	0.00%
2021/07/02	15	54.00	15	54.16	53.90	0	44,053	0.00%
2021/07/01	0	0.00	23	54.02	53.90	-23	44,129	-0.05%
2021/06/30	36	53.90	30	53.90	53.90	6	44,225	0.01%
2021/06/29	23	53.64	3	53.63	53.70	20	44,258	0.05%
2021/06/28	5	54.30	8	54.16	54.30	-3	44,316	-0.01%
2021/06/25	2.1	54.49	36	54.34	54.30	-33.9	44,617	-0.08%
2021/06/24	15	53.53	20.1	53.86	53.80	-5.1	44,881	-0.01%
2021/06/23	30	53.93	60	53.76	54.10	-30	45,398	-0.07%
2021/06/22	0	0.00	3	52.67	52.60	-3	45,248	-0.01%
2021/06/21	84.1	52.05	2	52.00	52.00	82.1	45,507	0.18%
2021/06/18	9	53.47	0	0.00	53.60	9	45,701	0.02%
2021/06/17	8	53.75	3	53.97	54.00	5	45,680	0.01%
2021/06/16	2	54.15	27	54.33	54.30	-25	46,507	-0.05%
2021/06/15	5	54.30	0	0.00	54.30	5	46,545	0.01%
2021/06/11	1	55.00	3	55.07	54.50	-2	46,897	0.00%
2021/06/10	5	54.10	6	54.58	54.70	-1	46,959	0.00%
2021/06/09	16	54.05	1	54.40	54.30	15	47,718	0.03%
2021/06/08	2.1	54.70	150	54.97	54.80	-147.9	48,075	-0.31%	大賣/鉅額交易
2021/06/07	1	54.80	0	0.00	54.70	1	49,977	0.00%
2021/06/04	11	54.92	3	54.97	55.00	8	50,528	0.02%
2021/06/03	12	56.09	6	56.58	55.80	6	51,515	0.01%
2021/06/02	4.2	55.76	112.4	55.86	56.30	-108.2	51,779	-0.21%	大賣/鉅額交易
2021/06/01	4	55.80	3	55.97	55.80	1	51,618	0.00%
2021/05/31	5	55.70	21	55.94	55.90	-16	51,771	-0.03%
2021/05/28	2	54.40	49	55.00	55.50	-47	51,748	-0.09%
2021/05/27	10	53.39	3.3	53.49	54.40	6.7	51,388	0.01%
2021/05/26	5	54.00	0	0.00	54.40	5	51,390	0.01%
2021/05/25	5	54.56	7	54.27	54.30	-2	52,113	0.00%
2021/05/24	11	53.63	13	53.74	53.90	-2	52,112	0.00%
2021/05/21	35	54.58	50.4	54.47	54.20	-15.4	52,164	-0.03%
2021/05/20	27	53.47	28	53.67	53.30	-1	51,138	0.00%
2021/05/19	75.9	54.04	35.1	53.97	54.30	40.8	50,805	0.08%
2021/05/18	14	52.21	74.3	52.82	53.50	-60.3	50,042	-0.12%
2021/05/17	55.1	49.17	49	49.31	48.65	6.1	49,415	0.01%
2021/05/14	31	51.70	35	52.18	51.50	-4	48,429	-0.01%
2021/05/13	80.4	51.42	481.9	51.30	51.10	-401.5	47,837	-0.84%	大賣/鉅額交易
2021/05/12	98.2	53.13	148.5	53.39	52.30	-50.3	46,707	-0.11%	大賣/
2021/05/11	158.2	57.14	47.3	56.93	56.60	110.9	44,799	0.25%	大買/鉅額交易
2021/05/10	29	56.43	43.1	57.24	58.20	-14.1	42,722	-0.03%
2021/05/07	6	55.07	5.2	55.06	55.10	0.8	41,585	0.00%
2021/05/06	18	54.89	608	55.15	54.40	-590	41,421	-1.42%	大賣/鉅額交易
2021/05/05	30.3	53.06	177.3	53.75	53.60	-147	40,596	-0.36%	大賣/鉅額交易
2021/05/04	172.3	52.20	46	51.89	51.70	126.3	39,590	0.32%	大買/鉅額交易
2021/05/03	309	53.50	156	53.41	52.60	153	38,914	0.39%	大買/大賣/鉅額交易
2021/04/29	28.5	52.41	14	52.52	52.30	14.5	38,083	0.04%
2021/04/28	36	53.21	13	53.42	53.00	23	37,858	0.06%
2021/04/27	7	52.77	28.1	52.58	52.90	-21.1	37,854	-0.06%
2021/04/26	47	51.44	108.7	52.01	52.10	-61.7	37,332	-0.17%	大賣/
2021/04/23	20	50.80	30.1	50.68	50.90	-10.1	37,028	-0.03%
2021/04/22	106	50.53	17.2	51.32	50.70	88.8	37,188	0.24%	大買/
2021/04/21	37	50.47	11	50.89	50.90	26	36,739	0.07%
2021/04/20	119.3	51.06	8.1	51.32	51.40	111.2	36,446	0.31%	大買/鉅額交易
2021/04/19	52	50.38	25	51.15	51.60	27	36,139	0.07%
2021/04/16	24	49.47	2	49.75	49.85	22	35,728	0.06%
2021/04/15	10	49.44	47.5	49.36	49.80	-37.5	36,111	-0.10%
2021/04/14	66	48.46	32	48.28	48.55	34	35,836	0.09%
2021/04/13	16	49.12	40	49.56	49.00	-24	35,813	-0.07%
2021/04/12	7	48.84	122	48.56	48.80	-115	35,490	-0.32%	大賣/鉅額交易
2021/04/09	108	47.16	0	0.00	47.25	108	34,922	0.31%	大買/鉅額交易
2021/04/08	7	47.64	2	47.65	47.65	5	34,974	0.01%
2021/04/07	14	47.90	2	47.85	48.00	12	35,423	0.03%
2021/04/06	1	47.95	3	48.23	48.00	-2	35,289	-0.01%
2021/04/01	34.6	47.97	5.2	48.13	47.95	29.4	35,054	0.08%
2021/03/31	20	47.80	18	48.24	47.95	2	34,785	0.01%
2021/03/30	42	47.63	13	47.88	48.00	29	34,421	0.08%
2021/03/29	0	0.00	263	47.88	48.00	-263	34,025	-0.77%	大賣/鉅額交易
2021/03/26	3	47.38	143	47.55	47.60	-140	33,554	-0.42%	大賣/鉅額交易
2021/03/25	1.7	46.79	9.5	46.65	46.85	-7.8	32,936	-0.02%
2021/03/24	7	46.39	4.5	46.49	46.50	2.5	32,734	0.01%
2021/03/23	18.3	46.67	198.6	46.56	46.80	-180.3	32,299	-0.56%	大賣/鉅額交易
2021/03/22	2	45.30	16	45.36	45.60	-14	31,355	-0.04%
2021/03/19	24	44.79	33	44.66	44.60	-9	31,210	-0.03%
2021/03/18	7.1	45.52	26	45.73	45.45	-18.9	30,492	-0.06%
2021/03/17	23	45.80	6	46.02	45.80	17	30,786	0.06%
2021/03/16	40	46.47	42.6	46.32	46.45	-2.6	30,652	-0.01%
2021/03/15	14	46.72	59	46.71	46.70	-45	30,476	-0.15%
2021/03/12	56	45.80	20	45.89	45.90	36	29,745	0.12%
2021/03/11	129.5	46.06	231	46.11	45.75	-101.5	29,369	-0.35%	大買/大賣/鉅額交易
2021/03/10	2	44.48	121.1	44.41	44.55	-119.1	27,637	-0.43%	大賣/鉅額交易
2021/03/09	10	43.83	180	44.10	44.30	-170	27,111	-0.63%	大賣/鉅額交易
2021/03/08	138	43.09	115	42.84	42.90	23	26,040	0.09%	大買/大賣/
2021/03/05	20	42.14	12	42.48	42.55	8	25,732	0.03%
2021/03/04	117	42.43	0	0.00	42.35	117	26,329	0.44%	大買/鉅額交易
2021/03/02	9.1	42.42	0	0.00	41.90	9.1	25,848	0.04%
2021/02/26	87.5	42.71	39	43.09	41.95	48.5	25,574	0.19%
2021/02/25	11	43.18	66.1	43.32	43.60	-55.1	24,484	-0.23%
2021/02/24	0	0.00	15	42.95	42.65	-15	23,685	-0.06%
2021/02/23	4	42.65	40	42.59	42.70	-36	23,411	-0.15%
2021/02/22	3	41.98	3	42.08	42.05	0	23,044	0.00%
2021/02/19	2	41.80	2	41.85	41.85	0	23,212	0.00%
2021/02/18	10	42.40	28	42.42	42.20	-18	23,510	-0.08%
2021/02/17	32	42.04	144.5	41.68	41.95	-112.5	23,256	-0.48%	大賣/鉅額交易
2021/02/05	62	40.74	26	40.93	40.60	36	22,569	0.16%
2021/02/04	2	40.50	2	40.60	40.70	0	22,690	0.00%
2021/02/03	88	40.32	0	0.00	40.30	88	23,248	0.38%
2021/02/02	13	40.28	0	0.00	40.30	13	23,781	0.05%
2021/02/01	51.1	39.95	14	39.98	39.90	37.1	23,619	0.16%
2021/01/29	131	39.97	5	40.08	39.90	126	23,454	0.54%	大買/鉅額交易
2021/01/28	139	40.24	0	0.00	40.10	139	23,051	0.60%	大買/鉅額交易
2021/01/27	81	40.62	1	40.50	40.50	80	22,758	0.35%
2021/01/26	50	40.74	2	40.80	40.50	48	22,636	0.21%
2021/01/25	60	40.97	3.4	40.76	41.00	56.6	22,281	0.25%
2021/01/22	23	40.60	1	40.80	40.55	22	22,278	0.10%
2021/01/21	52	40.89	0	0.00	40.65	52	22,163	0.23%
2021/01/20	114	40.83	15	40.83	40.65	99	22,023	0.45%	大買/
2021/01/19	0.5	41.35	1	41.35	41.35	-0.5	21,456	0.00%
2021/01/18	95	41.26	2	41.20	41.20	93	21,418	0.43%
2021/01/15	16	42.10	6	42.08	41.80	10	21,144	0.05%
2021/01/14	4	42.26	7	42.31	42.50	-3	20,941	-0.01%
2021/01/13	1	42.40	0	0.00	42.40	1	20,773	0.00%
2021/01/12	2	42.40	10	42.72	42.30	-8	20,539	-0.04%
2021/01/11	6	42.89	36.5	42.64	42.60	-30.5	20,111	-0.15%
2021/01/08	26	42.45	133.4	42.77	42.85	-107.4	19,630	-0.55%	大賣/鉅額交易
2021/01/07	6	41.82	0	0.00	41.90	6	19,033	0.03%
2021/01/06	42	41.70	8	41.88	41.55	34	18,772	0.18%
2021/01/05	11.2	42.14	6	42.12	42.10	5.2	18,538	0.03%
2021/01/04	8	41.93	26.3	42.18	42.05	-18.3	18,450	-0.10%
2020/12/31	13	42.27	6	42.33	42.25	7	18,361	0.04%
2020/12/30	18	41.83	31.3	42.05	42.20	-13.3	18,042	-0.07%
2020/12/29	5	41.35	3	41.45	41.35	2	17,439	0.01%
2020/12/28	0	0.00	6	41.24	41.30	-6	17,426	-0.03%
2020/12/25	0	0.00	10	41.05	41.15	-10	17,445	-0.06%
2020/12/24	2	41.10	20	41.10	41.00	-18	17,480	-0.10%
2020/12/22	2	41.20	0	0.00	41.05	2	17,563	0.01%
2020/12/21	0	0.00	5	41.39	41.55	-5	17,838	-0.03%
2020/12/18	13	41.19	1	41.10	41.20	12	17,909	0.07%
2020/12/17	0	0.00	11	41.34	41.35	-11	17,886	-0.06%
2020/12/16	0	0.00	5	41.35	41.55	-5	18,034	-0.03%
2020/12/15	62	41.12	4	41.23	41.10	58	18,107	0.32%
2020/12/14	30	41.95	30	41.79	41.80	0	18,052	0.00%
2020/12/11	27	41.93	20.1	41.96	41.95	6.9	17,874	0.04%
2020/12/10	2	41.33	26	41.36	41.45	-24	17,252	-0.14%
2020/12/09	2	40.75	11	40.90	41.00	-9	16,918	-0.05%
2020/12/08	13.1	40.49	17	40.49	40.95	-3.9	16,800	-0.02%
2020/12/07	33	40.82	3.7	40.83	40.95	29.3	16,625	0.18%
2020/12/04	6	40.37	28	40.42	40.75	-22	16,401	-0.13%
2020/12/03	3	40.38	0	0.00	40.30	3	16,082	0.02%
2020/12/02	15	40.50	4	40.48	40.50	11	15,847	0.07%
2020/12/01	22	40.55	0.3	40.65	40.70	21.7	15,754	0.14%
2020/11/30	27	41.29	16	40.90	40.40	11	15,706	0.07%
2020/11/27	15.5	41.32	1	41.30	41.35	14.5	15,118	0.10%
2020/11/26	5	41.38	4	41.44	41.50	1	15,129	0.01%
2020/11/25	0	0.00	71.7	41.68	41.45	-71.7	15,243	-0.47%
2020/11/24	14	41.60	2	41.55	41.50	12	15,216	0.08%
2020/11/23	0	0.00	18	41.64	41.70	-18	15,219	-0.12%
2020/11/20	7	41.14	2	41.13	41.30	5	15,158	0.03%
2020/11/19	2	41.45	1	41.55	41.50	1	15,078	0.01%
2020/11/18	24	41.77	26	41.63	41.80	-2	14,889	-0.01%
2020/11/17	14.5	41.29	35.2	41.29	41.50	-20.7	14,523	-0.14%
2020/11/16	0	0.00	13	40.93	40.95	-13	14,234	-0.09%
2020/11/13	6	40.53	5	40.48	40.55	1	14,240	0.01%
2020/11/12	10	40.56	6	40.81	40.55	4	14,160	0.03%
2020/11/11	18	40.99	41.1	40.99	41.25	-23.1	13,958	-0.17%
2020/11/10	6	40.31	37	40.26	40.40	-31	13,287	-0.23%
2020/11/09	3	39.62	4	39.63	39.60	-1	12,736	-0.01%
2020/11/06	1	39.30	1	39.20	39.30	0	12,766	0.00%
2020/11/04	0	0.00	2	39.10	39.15	-2	13,025	-0.02%
2020/11/03	1	38.85	1	38.80	38.90	0	12,916	0.00%
2020/11/02	1	38.35	11	38.49	38.65	-10	12,939	-0.08%
2020/10/30	0	0.00	2	38.50	38.40	-2	12,953	-0.02%
2020/10/29	5	38.19	1.6	38.41	38.15	3.4	12,795	0.03%
2020/10/28	1	38.50	0.1	38.65	38.60	0.9	12,906	0.01%
2020/10/27	4	38.66	0	38.90	38.60	4	13,093	0.03%
2020/10/26	0	0.00	23	38.71	38.95	-23	13,285	-0.17%
2020/10/23	0	0.00	11	38.46	38.60	-11	13,364	-0.08%
2020/10/21	2	38.35	14	38.50	38.40	-12	13,560	-0.09%
2020/10/20	10	38.35	1	38.30	38.45	9	13,633	0.07%
2020/10/19	11	38.40	1	38.40	38.40	10	13,674	0.07%
2020/10/16	3	38.17	0	0.00	38.15	3	13,761	0.02%
2020/10/15	9	38.38	2	38.30	38.20	7	13,918	0.05%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/13	24	38.44	0	0.00	38.45	24	13,800	0.17%
2020/10/12	22	38.43	9	38.58	38.60	13	13,841	0.09%
2020/10/08	4	38.41	2	38.40	38.45	2	13,875	0.01%
2020/10/07	1	38.65	0	0.00	38.60	1	13,829	0.01%
2020/10/05	1	38.70	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.85	1	38.80	38.60	0	14,128	0.00%
2020/09/29	10	38.70	7	38.76	38.70	3	14,196	0.02%
2020/09/28	2	38.25	1	38.40	38.55	1	14,372	0.01%
2020/09/25	0	0.00	2	38.20	38.10	-2	14,579	-0.01%
2020/09/24	48	38.14	2	38.05	38.00	46	14,574	0.32%
2020/09/23	8	38.75	0	0.00	39.00	8	14,327	0.06%
2020/09/22	15	38.93	2	38.98	39.00	13	14,432	0.09%
2020/09/21	7	39.24	23	39.35	39.10	-16	14,877	-0.11%
2020/09/18	6	39.55	0.1	39.70	39.50	5.9	14,881	0.04%
2020/09/17	5	39.89	0	0.00	39.65	5	14,810	0.03%
2020/09/16	6	40.03	13	40.05	40.20	-7	14,831	-0.05%
2020/09/15	0	0.00	1	39.95	40.10	-1	14,830	-0.01%
2020/09/14	1	39.95	1	40.00	40.10	0	14,989	0.00%
2020/09/10	2	39.45	6	39.52	39.75	-4	15,285	-0.03%
2020/09/09	2	39.33	10	39.40	39.45	-8	15,487	-0.05%
2020/09/08	2	39.35	11	39.49	39.55	-9	15,642	-0.06%
2020/09/07	2	39.40	0	0.00	39.35	2	15,853	0.01%
2020/09/04	7	39.49	0	0.00	39.45	7	16,308	0.04%
2020/09/03	5	39.73	0	0.00	39.85	5	16,380	0.03%
2020/09/02	12.9	39.75	2	39.58	39.55	10.9	16,465	0.07%
2020/09/01	5	39.80	0	0.00	39.85	5	16,564	0.03%
2020/08/31	13	39.94	2	39.88	39.85	11	16,599	0.07%
2020/08/28	1	39.90	1	40.00	39.95	0	16,722	0.00%
2020/08/27	4	40.10	0	0.00	40.00	4	17,168	0.02%
2020/08/26	3	40.23	10.1	40.35	40.55	-7.1	17,279	-0.04%
2020/08/25	3	40.38	2	40.38	40.50	1	17,329	0.01%
2020/08/24	0	0.00	3	39.95	39.90	-3	17,594	-0.02%
2020/08/21	1	39.90	8.1	40.00	39.85	-7.1	17,819	-0.04%
2020/08/20	0	0.00	2	39.70	39.80	-2	17,855	-0.01%
2020/08/19	5	40.55	8	40.84	40.55	-3	17,898	-0.02%
2020/08/18	5	40.50	0	0.00	40.60	5	17,722	0.03%
2020/08/17	1	40.65	0.1	40.60	40.70	0.9	17,842	0.01%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0.9	40.55	32	40.58	40.70	-31.1	17,963	-0.17%
2020/08/12	0	0.00	5	40.30	40.45	-5	17,944	-0.03%
2020/08/11	1	40.05	11	40.05	39.95	-10	17,791	-0.06%
2020/08/10	0.4	40.45	20	40.30	40.45	-19.7	17,663	-0.11%
2020/08/07	41	40.04	0	0.00	39.85	41	17,607	0.23%
2020/08/06	1	40.05	10	40.21	40.20	-9	17,597	-0.05%
2020/08/05	1	39.90	3	39.85	39.85	-2	17,608	-0.01%
2020/08/04	0	0.00	3	39.55	39.80	-3	17,688	-0.02%
2020/08/03	13	39.34	0	0.00	39.25	13	17,735	0.07%
2020/07/31	9	39.69	0	0.00	39.60	9	17,563	0.05%
2020/07/30	7	39.94	1	40.10	40.10	6	17,425	0.03%
2020/07/29	10.1	40.19	0	0.00	40.10	10.1	17,321	0.06%
2020/07/28	1	39.65	8	39.78	39.65	-7	17,566	-0.04%
2020/07/27	15.1	40.08	4.1	39.94	39.75	11	17,939	0.06%
2020/07/24	0	0.00	10	40.11	40.10	-10	18,009	-0.06%
2020/07/22	0	0.00	4.1	40.49	40.65	-4.1	18,028	-0.02%
2020/07/21	9	40.48	5.3	40.54	40.40	3.7	17,927	0.02%
2020/07/20	2	40.45	8	40.41	40.40	-6	17,759	-0.03%
2020/07/17	0	0.00	2	40.75	40.50	-2	17,823	-0.01%
2020/07/16	0	0.00	1	40.70	40.55	-1	17,975	-0.01%
2020/07/15	1	40.80	1	40.75	40.65	0	17,924	0.00%
2020/07/14	2	40.73	0	0.00	40.70	2	18,075	0.01%
2020/07/13	2	40.55	4	40.74	40.95	-2	18,211	-0.01%
2020/07/10	62	40.40	1	40.55	40.25	61	18,277	0.33%
2020/07/09	2	40.75	17.1	40.96	40.60	-15.1	18,417	-0.08%
2020/07/08	4.4	40.89	0	0.00	40.95	4.4	18,388	0.02%
2020/07/07	13.5	40.94	7	41.00	40.95	6.5	18,681	0.03%
2020/07/06	0.8	41.00	23	41.03	41.25	-22.2	18,613	-0.12%
2020/07/03	1	40.55	3	40.72	40.75	-2	18,579	-0.01%
2020/07/02	15	40.39	3	40.42	40.30	12	18,729	0.06%
2020/07/01	22	40.32	8	40.40	40.35	14	18,993	0.07%
2020/06/30	19	41.94	6	41.89	41.85	13	18,782	0.07%
2020/06/29	32.1	41.91	4	41.96	41.90	28.1	18,456	0.15%
2020/06/24	1	42.30	21.2	42.33	42.20	-20.2	18,341	-0.11%
2020/06/23	0	0.00	7	42.28	42.30	-7	18,481	-0.04%
2020/06/22	3	42.00	1	42.10	42.10	2	18,405	0.01%
2020/06/19	2	42.05	1	42.05	42.10	1	18,574	0.01%
2020/06/18	1.6	42.18	3	42.13	42.15	-1.4	18,626	-0.01%
2020/06/17	2.6	42.06	62	42.11	42.20	-59.4	18,642	-0.32%
2020/06/16	2	41.65	10	41.72	41.90	-8	19,027	-0.04%
2020/06/15	10	41.02	3	41.27	40.90	7	19,490	0.04%
2020/06/12	84	40.50	10	40.64	40.70	74	19,726	0.37%
2020/06/11	11	41.79	3	42.27	41.00	8	20,145	0.04%
2020/06/10	11	42.27	28	42.24	42.35	-17	20,108	-0.08%
2020/06/09	6	42.03	7	41.96	42.00	-1	20,714	0.00%
2020/06/08	1.4	41.75	51	41.89	41.90	-49.7	21,246	-0.23%
2020/06/05	0	0.00	4	41.49	41.60	-4	21,311	-0.02%
2020/06/04	2	41.45	26	41.51	41.55	-24	21,536	-0.11%
2020/06/03	0.9	41.10	67	41.04	41.40	-66.1	21,897	-0.30%
2020/06/02	5	40.25	10.8	40.35	40.35	-5.8	21,748	-0.03%
2020/06/01	0	0.00	9	40.33	40.25	-9	21,626	-0.04%
2020/05/29	4	39.61	6.4	39.78	40.05	-2.4	21,638	-0.01%
2020/05/28	6	39.93	0	0.00	39.50	6	21,492	0.03%
2020/05/27	14	40.19	1	40.05	40.15	13	21,928	0.06%
2020/05/26	2	39.85	24	39.97	39.90	-22	22,372	-0.10%
2020/05/25	2	38.98	10	39.28	39.15	-8	22,190	-0.04%
2020/05/22	18	39.36	1.5	39.30	39.25	16.5	22,264	0.07%
2020/05/21	2	39.88	13.6	39.81	39.95	-11.6	22,347	-0.05%
2020/05/20	6	39.65	17	39.74	39.65	-11	22,296	-0.05%
2020/05/19	1.5	39.42	5	39.45	39.45	-3.5	22,238	-0.02%
2020/05/18	12	39.04	3	39.05	39.00	9	22,156	0.04%
2020/05/15	13	39.18	7	39.14	39.05	6	22,160	0.03%
2020/05/14	2	39.25	0	0.00	39.15	2	22,118	0.01%
2020/05/13	3	39.40	2	39.45	39.55	1	22,045	0.00%
2020/05/12	0	0.00	1	39.60	39.60	-1	22,039	0.00%
2020/05/11	1	39.60	0	0.00	39.60	1	22,106	0.00%
2020/05/08	0	0.00	5	39.31	39.25	-5	22,176	-0.02%
2020/05/07	1	38.90	3	39.07	38.85	-2	22,167	-0.01%
2020/05/06	5	38.67	0	0.00	38.80	5	22,195	0.02%
2020/05/05	1	38.95	0.1	39.00	38.90	0.9	22,223	0.00%
2020/05/04	6	38.63	2	38.85	38.80	4	22,279	0.02%
2020/04/30	28.8	39.83	10.1	39.66	39.90	18.7	22,046	0.08%
2020/04/29	2	38.60	10	38.69	38.45	-8	21,797	-0.04%
2020/04/28	32	38.04	13	38.08	38.00	19	21,841	0.09%
2020/04/27	3	37.72	54	37.66	38.00	-51	22,663	-0.23%
2020/04/24	53	37.10	0	0.00	37.05	53	22,655	0.23%
2020/04/23	4	37.20	21	37.41	37.25	-17	22,786	-0.07%
2020/04/22	28	36.68	5	36.70	37.20	23	22,804	0.10%
2020/04/21	11	37.25	13	37.15	37.00	-2	22,784	-0.01%
2020/04/20	4	38.11	1	38.10	38.00	3	22,772	0.01%
2020/04/17	2	38.20	14	38.36	38.20	-12	23,025	-0.05%
2020/04/16	5	37.72	15	37.70	37.80	-10	22,915	-0.04%
2020/04/15	12	38.15	22	38.21	38.30	-10	22,791	-0.04%
2020/04/14	11	37.89	5	37.69	38.00	6	22,766	0.03%
2020/04/13	27	37.44	1	37.40	37.40	26	22,579	0.12%
2020/04/10	24	37.66	57	37.53	37.80	-33	22,597	-0.15%
2020/04/09	22	36.15	12	36.14	36.20	10	22,305	0.04%
2020/04/08	13	35.85	4	35.65	35.75	9	22,189	0.04%
2020/04/07	16	35.07	20.3	35.23	35.35	-4.3	21,984	-0.02%
2020/04/06	6	35.07	1	35.90	35.05	5	21,787	0.02%
2020/04/01	64	35.33	5	35.45	35.25	59	21,471	0.27%
2020/03/31	8	35.54	1	35.50	35.30	7	21,392	0.03%
2020/03/30	1	35.25	0	0.00	35.80	1	21,116	0.00%
2020/03/27	2	35.80	10	35.73	35.80	-8	20,967	-0.04%
2020/03/26	5	35.42	1	35.40	35.25	4	20,711	0.02%
2020/03/25	8	35.19	97	35.59	35.30	-89	20,728	-0.43%
2020/03/24	97	35.02	8	35.14	34.65	89	20,552	0.43%
2020/03/23	3	34.48	10	34.12	34.15	-7	20,477	-0.03%
2020/03/20	27	35.03	12	35.28	35.10	15	20,413	0.07%
2020/03/19	10	33.95	47	34.01	34.00	-37	19,997	-0.19%
2020/03/18	7.3	34.84	36	35.00	34.65	-28.7	19,782	-0.15%
2020/03/17	17	35.13	8	34.91	35.00	9	19,559	0.05%
2020/03/16	18	35.94	9	35.93	35.80	9	19,289	0.05%
2020/03/13	12.2	35.69	37	35.72	37.00	-24.8	18,926	-0.13%
2020/03/12	51.4	37.78	15	38.18	37.50	36.4	18,171	0.20%
2020/03/11	7	38.92	2	39.00	38.60	5	17,595	0.03%
2020/03/10	3	39.02	4	38.84	39.00	-1	17,509	-0.01%
2020/03/09	42	38.65	16	38.83	38.55	26	17,666	0.15%
2020/03/06	39.2	39.62	0	0.00	39.50	39.2	16,962	0.23%
2020/03/05	5	40.13	1	40.05	40.15	4	16,604	0.02%
2020/03/04	2	39.85	0	0.00	39.75	2	16,734	0.01%
2020/03/03	6	39.85	1	39.90	39.80	5	16,625	0.03%
2020/03/02	42	39.51	7.1	39.35	39.50	34.9	16,401	0.21%
2020/02/27	60	40.13	1.5	40.18	40.05	58.5	16,358	0.36%
2020/02/26	14	40.47	33.6	40.34	40.65	-19.6	15,944	-0.12%
2020/02/25	12	40.53	1	40.80	40.70	11	15,823	0.07%
2020/02/24	24	40.87	1	40.85	40.85	23	15,822	0.15%
2020/02/21	3	41.33	0	0.00	41.30	3	15,705	0.02%
2020/02/19	13	41.45	10	41.70	41.75	3	15,831	0.02%
2020/02/18	3	41.50	2	41.25	41.50	1	15,879	0.01%
2020/02/17	7	41.36	0	0.00	41.40	7	15,918	0.04%
2020/02/14	0	0.00	1	41.60	41.65	-1	15,980	-0.01%
2020/02/13	1	41.80	0	0.00	41.60	1	16,248	0.01%
2020/02/12	11.4	41.86	8.1	41.96	41.80	3.2	16,482	0.02%
2020/02/11	5.5	41.47	26	41.57	41.65	-20.5	16,604	-0.12%
2020/02/10	3	40.70	0	0.00	40.90	3	17,085	0.02%
2020/02/07	27	41.12	0	0.00	41.05	27	18,245	0.15%
2020/02/06	31	41.31	12.4	41.33	41.50	18.7	18,469	0.10%
2020/02/05	16	40.78	61.4	40.85	40.95	-45.4	18,523	-0.25%
2020/02/04	8.6	40.53	1.8	40.82	40.70	6.8	18,629	0.04%
2020/02/03	121	40.17	100.8	40.20	40.20	20.2	18,821	0.11%	大買/
2020/01/31	75	40.91	2.3	40.83	40.65	72.7	18,706	0.39%
2020/01/30	126	41.29	6	41.32	40.60	120	18,516	0.65%	大買/鉅額交易
2020/01/20	13	43.09	21	43.10	43.10	-8	17,715	-0.05%
2020/01/17	1	42.95	14.1	42.99	43.10	-13.1	17,677	-0.07%
2020/01/16	23	42.82	0	0.00	42.95	23	17,637	0.13%
2020/01/15	2	42.80	22.6	42.80	42.90	-20.6	17,693	-0.12%
2020/01/14	9	42.89	4	42.96	42.85	5	17,768	0.03%
2020/01/13	16	42.71	10	42.75	42.85	6	17,602	0.03%
2020/01/10	7	42.00	27.3	42.00	42.05	-20.3	17,528	-0.12%
2020/01/09	23.9	41.99	1	41.95	42.00	22.9	17,525	0.13%
2020/01/08	44	41.93	0	0.00	41.80	44	17,684	0.25%
2020/01/07	52	42.29	10	42.25	42.20	42	17,626	0.24%
2020/01/06	126	42.39	0	0.00	42.25	126	17,702	0.71%	大買/鉅額交易
2020/01/03	20.3	42.77	11	42.75	42.80	9.3	17,577	0.05%
2020/01/02	22	42.55	10	42.56	42.55	12	17,567	0.07%
2019/12/31	49	42.58	1	42.60	42.55	48	17,551	0.27%
2019/12/30	45.4	42.65	5.4	42.65	42.70	39.9	17,595	0.23%
2019/12/27	50	42.65	3	42.73	42.70	47	17,644	0.27%
2019/12/26	1.3	42.65	0.4	42.65	42.65	0.9	17,649	0.01%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/24	2	42.65	0	0.00	42.65	2	17,858	0.01%
2019/12/23	5	42.72	2	42.68	42.80	3	17,963	0.02%
2019/12/20	1	42.70	1	42.65	42.80	0	17,985	0.00%
2019/12/19	2	42.68	20	42.70	42.70	-18	17,911	-0.10%
2019/12/18	2	42.85	3	42.87	43.00	-1	17,810	-0.01%
2019/12/17	1	42.65	2	42.70	42.95	-1	17,822	-0.01%
2019/12/16	14	42.97	3	43.02	42.90	11	17,741	0.06%
2019/12/13	4	42.78	60.4	42.87	42.90	-56.4	17,562	-0.32%
2019/12/12	7	42.45	3	42.48	42.45	4	17,156	0.02%
2019/12/11	11.3	41.94	44	42.21	42.40	-32.8	16,948	-0.19%
2019/12/10	20	41.49	3	41.67	41.70	17	16,686	0.10%
2019/12/09	7	41.25	11.3	41.25	41.30	-4.3	16,725	-0.03%
2019/12/06	22.6	41.25	3.5	41.23	41.25	19.1	16,803	0.11%
2019/12/05	26	41.46	9.5	41.44	41.50	16.5	16,719	0.10%
2019/12/04	32	41.24	28.8	41.28	41.30	3.2	16,638	0.02%
2019/12/03	0.1	41.85	2	41.80	41.75	-1.9	16,293	-0.01%
2019/12/02	3.7	41.65	3	41.68	41.65	0.7	16,325	0.00%
2019/11/29	14	41.89	3	42.02	41.70	11	16,305	0.07%
2019/11/28	0	0.00	1	42.45	42.35	-1	16,108	-0.01%
2019/11/27	9	42.23	6	42.15	42.30	3	16,237	0.02%
2019/11/26	28	42.20	13	42.40	42.00	15	16,257	0.09%
2019/11/25	12	42.50	9.2	42.50	42.50	2.8	15,681	0.02%
2019/11/22	3	42.02	15	42.10	42.40	-12	15,745	-0.08%
2019/11/21	8	41.98	6	42.03	42.05	2	15,785	0.01%
2019/11/19	1	42.45	45	42.55	42.70	-44	15,676	-0.28%
2019/11/18	0	0.00	1	42.65	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	4	42.56	42.55	-4	15,615	-0.03%
2019/11/14	50	42.15	5	42.26	42.15	45	15,650	0.29%
2019/11/13	2	42.50	0	0.00	42.35	2	16,314	0.01%
2019/11/12	1	42.80	61	42.95	42.80	-60	16,422	-0.37%
2019/11/11	4	42.20	1	42.55	42.25	3	16,218	0.02%
2019/11/08	56	42.57	4	42.68	42.70	52	16,126	0.32%
2019/11/07	14	43.15	93	43.35	42.90	-79	15,987	-0.49%
2019/11/06	12.6	42.40	54	42.85	43.00	-41.4	15,346	-0.27%
2019/11/05	13	41.30	37	41.31	41.45	-24	14,376	-0.17%
2019/11/04	3	40.42	3	40.95	40.95	0	14,252	0.00%
2019/11/01	10	40.23	0	0.00	40.10	10	14,271	0.07%
2019/10/31	4	40.59	0	0.00	40.30	4	14,303	0.03%
2019/10/30	14	40.89	1	40.85	40.85	13	14,093	0.09%
2019/10/29	0	0.00	25	41.15	41.15	-25	14,014	-0.18%
2019/10/28	5	41.03	19	41.15	41.00	-14	13,915	-0.10%
2019/10/25	8	41.02	3	41.25	41.00	5	13,828	0.04%
2019/10/24	3	40.95	0	0.00	41.15	3	13,751	0.02%
2019/10/23	14	41.14	0	0.00	40.95	14	13,685	0.10%
2019/10/22	6	41.35	22	41.45	41.50	-16	13,627	-0.12%
2019/10/21	0	0.00	5	41.30	41.30	-5	13,518	-0.04%
2019/10/18	7	41.01	1	40.95	41.30	6	13,581	0.04%
2019/10/17	12	41.07	1	41.10	41.30	11	13,439	0.08%
2019/10/16	0	0.00	1	40.90	41.10	-1	13,435	-0.01%
2019/10/15	2	40.60	2	40.60	40.55	0	13,414	0.00%
2019/10/14	2	40.68	0	0.00	40.65	2	13,459	0.01%
2019/10/09	0.5	40.55	1	40.60	40.55	-0.5	13,440	0.00%
2019/10/07	2	40.40	0	0.00	40.40	2	13,502	0.01%
2019/10/04	0.3	40.60	0	0.00	40.60	0.3	13,625	0.00%
2019/10/03	17	40.35	0	0.00	40.30	17	13,615	0.12%
2019/10/02	0	0.00	2	41.00	40.90	-2	13,633	-0.01%
2019/10/01	2	41.10	2	41.28	41.25	0	13,634	0.00%
2019/09/27	7.2	41.03	0	0.00	40.90	7.2	13,616	0.05%
2019/09/26	1	41.40	3	41.68	41.20	-2	13,673	-0.01%
2019/09/25	8	41.25	0	0.00	41.45	8	13,724	0.06%
2019/09/24	2	41.30	7	41.55	41.60	-5	14,042	-0.04%
2019/09/23	24	41.27	1	41.25	41.15	23	14,358	0.16%
2019/09/20	18	41.55	0	0.00	41.55	18	14,704	0.12%
2019/09/19	1	41.75	8	41.78	41.85	-7	14,570	-0.05%
2019/09/18	3	41.75	0	0.00	41.75	3	14,537	0.02%
2019/09/17	0	0.00	4	41.50	41.65	-4	14,537	-0.03%
2019/09/16	18	41.52	5	41.55	41.55	13	14,558	0.09%
2019/09/12	7	41.49	19	41.54	41.50	-12	14,586	-0.08%
2019/09/11	8	41.41	0	0.00	41.40	8	14,658	0.05%
2019/09/10	1	41.35	17.3	41.28	41.40	-16.3	14,594	-0.11%
2019/09/09	12	40.90	4	40.95	40.95	8	14,497	0.06%
2019/09/06	2	40.53	4	40.51	40.80	-2	14,462	-0.01%
2019/09/05	1.2	40.42	13	40.41	40.50	-11.8	14,418	-0.08%
2019/09/04	0.2	40.00	2	40.05	39.95	-1.8	14,295	-0.01%
2019/09/03	3	39.88	0	0.00	39.80	3	14,539	0.02%
2019/09/02	27	40.00	0	0.00	39.95	27	14,675	0.18%
2019/08/30	0	0.00	2	39.83	40.15	-2	14,765	-0.01%
2019/08/29	25	39.55	0	0.00	39.50	25	14,673	0.17%
2019/08/28	1	39.90	0	0.00	39.95	1	14,763	0.01%
2019/08/26	1	39.30	1	39.50	39.50	0	14,823	0.00%
2019/08/23	4	39.78	0	0.00	39.85	4	14,870	0.03%
2019/08/22	2	39.48	0	0.00	39.45	2	14,954	0.01%
2019/08/21	3	39.62	20	39.70	39.50	-17	16,263	-0.10%
2019/08/20	18	39.82	0	0.00	39.70	18	16,260	0.11%
2019/08/19	9	39.94	5	40.02	40.00	4	16,339	0.02%
2019/08/16	17	39.11	5	39.74	39.55	12	16,312	0.07%
2019/08/15	18	39.41	0	0.00	39.35	18	15,763	0.11%
2019/08/14	7	39.88	1	40.00	39.75	6	15,935	0.04%
2019/08/13	22	39.83	70	39.85	39.80	-48	16,024	-0.30%
2019/08/12	13.2	40.30	0	0.00	40.00	13.2	16,218	0.08%
2019/08/07	11	39.77	0	0.00	39.80	11	16,841	0.07%
2019/08/06	8	39.71	0	0.00	39.90	8	17,733	0.05%
2019/08/05	36	40.00	0	0.00	39.95	36	18,089	0.20%
2019/08/02	18	40.12	1	40.15	40.10	17	18,151	0.09%
2019/08/01	4	40.53	28.5	40.50	40.50	-24.5	18,301	-0.13%
2019/07/31	0.3	41.00	0	0.00	40.80	0.3	18,319	0.00%
2019/07/30	0	0.00	1.1	41.20	41.10	-1.1	18,294	-0.01%
2019/07/29	3	41.25	1	41.20	41.20	2	18,573	0.01%
2019/07/26	80	41.19	0	0.00	41.15	80	18,848	0.42%
2019/07/25	7	41.23	1	41.25	41.20	6	19,265	0.03%
2019/07/24	0	0.00	1	41.15	41.15	-1	19,348	-0.01%
2019/07/23	9	41.29	0	0.00	41.20	9	19,390	0.05%
2019/07/22	2.4	41.20	1	41.10	41.40	1.4	19,369	0.01%
2019/07/19	5	41.05	10	41.20	41.05	-5	19,374	-0.03%
2019/07/18	9	41.11	0	0.00	41.10	9	19,312	0.05%
2019/07/17	22	41.40	0	0.00	41.30	22	19,217	0.11%
2019/07/16	17	41.61	0	0.00	41.55	17	18,975	0.09%
2019/07/15	0	0.00	1	41.65	41.65	-1	18,852	-0.01%
2019/07/12	7	41.75	1	41.80	41.60	6	18,882	0.03%
2019/07/11	11	42.00	10	42.25	41.95	1	18,952	0.01%
2019/07/09	2	41.80	4	41.85	41.85	-2	19,150	-0.01%
2019/07/08	12	42.15	10	42.25	41.95	2	19,251	0.01%
2019/07/05	0	0.00	13	42.55	42.35	-13	19,420	-0.07%
2019/07/04	1	42.50	5	42.55	42.50	-4	19,631	-0.02%
2019/07/03	3	42.28	0	0.00	42.25	3	19,901	0.02%
2019/07/02	2	42.68	0	0.00	42.65	2	20,241	0.01%
2019/07/01	19	42.14	4	42.56	42.70	15	20,202	0.07%
2019/06/28	0	0.00	5.5	43.21	43.00	-5.5	19,887	-0.03%
2019/06/27	0	0.00	2	43.10	43.20	-2	19,625	-0.01%
2019/06/26	1	42.75	4	42.80	42.75	-3	19,534	-0.02%
2019/06/25	2	42.50	2	42.55	42.60	0	19,924	0.00%
2019/06/24	3	42.28	4	42.50	42.55	-1	20,254	0.00%
2019/06/21	10	42.35	10	42.48	42.30	0	20,370	0.00%
2019/06/20	8	42.48	10	42.50	42.55	-2	20,422	-0.01%
2019/06/19	16	42.46	6	42.33	42.55	10	20,644	0.05%
2019/06/18	0.2	42.20	6	42.08	42.20	-5.8	20,557	-0.03%
2019/06/17	12	41.44	0	0.00	41.65	12	20,707	0.06%
2019/06/14	2	41.40	0	0.00	41.30	2	21,035	0.01%
2019/06/13	9	41.56	12	41.50	41.65	-3	21,109	-0.01%
2019/06/12	20	41.90	27	41.85	41.90	-7	21,261	-0.03%
2019/06/11	0	0.00	6	41.83	42.10	-6	21,226	-0.03%
2019/06/10	1	41.20	3	41.27	41.35	-2	20,962	-0.01%
2019/06/06	4	40.78	0	0.00	40.75	4	20,938	0.02%
2019/06/05	7	41.31	0.5	41.30	41.10	6.5	20,946	0.03%
2019/06/04	0.5	41.50	2	41.50	41.45	-1.5	20,924	-0.01%
2019/06/03	8	40.68	1	41.00	41.05	7	20,926	0.03%
2019/05/31	3	40.75	10	40.72	40.80	-7	20,935	-0.03%
2019/05/30	2	40.50	0	0.00	40.50	2	20,823	0.01%
2019/05/29	6	40.36	1	40.40	40.30	5	21,156	0.02%
2019/05/28	3	40.58	2	40.75	40.35	1	21,292	0.00%
2019/05/27	6	40.64	6	40.70	40.75	0	20,084	0.00%
2019/05/24	10	40.72	1	40.90	40.60	9	20,117	0.04%
2019/05/22	9	41.02	2	41.05	41.15	7	20,047	0.03%
2019/05/21	7	41.13	4	40.95	41.50	3	20,045	0.01%
2019/05/20	1	40.20	2	40.30	40.20	-1	19,732	-0.01%
2019/05/17	22	40.11	1	40.10	40.00	21	19,779	0.11%
2019/05/16	32	40.34	0	0.00	40.00	32	19,523	0.16%
2019/05/15	10	41.10	1	41.05	40.95	9	19,277	0.05%
2019/05/14	21	40.37	2	40.50	40.45	19	19,168	0.10%
2019/05/13	30	42.26	4	42.05	41.95	26	18,279	0.14%
2019/05/10	8	43.43	3	43.63	43.20	5	17,969	0.03%
2019/05/09	20	43.73	0	0.00	43.50	20	18,064	0.11%
2019/05/08	36	44.05	1	44.05	44.05	35	17,820	0.20%
2019/05/07	4	44.41	0	0.00	44.35	4	17,976	0.02%
2019/05/06	18	44.46	42.5	44.36	44.50	-24.5	18,096	-0.14%
2019/05/03	7	45.40	14	45.57	45.45	-7	17,979	-0.04%
2019/05/02	13	45.20	27	45.29	45.65	-14	17,838	-0.08%
2019/04/30	3	44.63	0	0.00	44.70	3	17,602	0.02%
2019/04/29	10	44.66	21	44.65	44.60	-11	17,665	-0.06%
2019/04/26	8	44.35	0	0.00	44.50	8	17,852	0.04%
2019/04/25	9	44.51	7	44.54	44.35	2	18,088	0.01%
2019/04/24	2	44.38	3	44.48	44.30	-1	18,414	-0.01%
2019/04/23	5	44.27	0	0.00	44.35	5	18,909	0.03%
2019/04/22	13	44.39	1	44.35	44.35	12	19,135	0.06%
2019/04/19	1	44.40	12	44.40	44.35	-11	19,298	-0.06%
2019/04/18	19	44.09	25	44.06	44.20	-6	19,368	-0.03%
2019/04/17	10	44.11	8	44.15	44.10	2	19,526	0.01%
2019/04/16	9	44.06	2	44.08	44.10	7	19,348	0.04%
2019/04/15	24	44.25	1	44.25	44.15	23	19,302	0.12%
2019/04/12	51	44.20	3	44.18	44.10	48	19,307	0.25%
2019/04/11	10	44.50	2	44.25	44.15	8	19,349	0.04%
2019/04/10	6	44.20	0	0.00	44.20	6	19,157	0.03%
2019/04/09	6	44.23	1	44.30	44.30	5	18,921	0.03%
2019/04/08	11.3	44.40	0	0.00	44.30	11.3	18,599	0.06%
2019/04/03	6	44.83	1	44.90	44.80	5	18,081	0.03%
2019/04/02	2	44.88	2	44.93	44.80	0	18,020	0.00%
2019/04/01	16	44.89	21	45.01	44.50	-5	18,047	-0.03%
2019/03/29	40	44.40	4	44.54	44.95	36	17,832	0.20%
2019/03/28	32	44.06	2	44.05	44.00	30	17,709	0.17%
2019/03/27	43	44.62	1	44.60	44.50	42	17,366	0.24%
2019/03/26	13	45.31	7	45.26	45.25	6	17,108	0.04%
2019/03/25	15	45.44	1	45.35	45.40	14	17,067	0.08%
2019/03/22	22	46.48	0	0.00	46.20	22	16,893	0.13%
2019/03/21	5	46.60	15	46.92	46.75	-10	16,784	-0.06%
2019/03/20	0	0.00	4	46.89	46.95	-4	16,780	-0.02%
2019/03/19	7	46.64	15	46.47	46.65	-8	16,896	-0.05%
2019/03/18	0	0.00	10	45.68	45.80	-10	16,574	-0.06%
2019/03/15	2	45.15	3	45.25	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	2	45.20	45.10	-2	16,273	-0.01%
2019/03/13	50	45.03	20	45.15	45.15	30	16,385	0.18%
2019/03/12	0	0.00	11	45.05	45.00	-11	16,479	-0.07%
2019/03/11	0	0.00	1	44.65	44.40	-1	16,510	-0.01%
2019/03/08	1	44.45	0	0.00	44.45	1	16,503	0.01%
2019/03/07	21	44.70	1	44.90	44.65	20	16,730	0.12%
2019/03/06	0	0.00	1	44.90	44.95	-1	16,792	-0.01%
2019/03/05	3	44.63	0	0.00	44.60	3	17,051	0.02%
2019/03/04	15	44.41	6	44.69	44.90	9	17,057	0.05%
2019/02/27	4	45.21	2	45.35	45.30	2	16,897	0.01%
2019/02/25	15	45.44	7	45.52	45.55	8	16,530	0.05%
2019/02/22	3	45.13	4	45.20	45.40	-1	16,537	-0.01%
2019/02/21	7	45.09	6	45.13	45.40	1	16,449	0.01%
2019/02/20	9	45.13	10	45.06	45.15	-1	16,347	-0.01%
2019/02/19	8	44.60	0	0.00	44.60	8	16,200	0.05%
2019/02/18	4	44.60	4	44.53	44.40	0	16,200	0.00%
2019/02/15	7	44.41	1	44.65	44.20	6	15,981	0.04%
2019/02/14	14	44.58	3.1	44.59	44.55	10.9	15,903	0.07%
2019/02/13	7	44.14	4	44.06	44.30	3	15,657	0.02%
2019/02/12	2	43.88	14	44.00	43.90	-12	15,578	-0.08%
2019/02/11	1	43.55	0	0.00	43.55	1	15,524	0.01%
2019/01/30	35	43.62	0	0.00	43.60	35	15,374	0.23%
2019/01/29	2	43.70	1	43.90	43.90	1	15,060	0.01%
2019/01/28	10	43.44	0	0.00	43.80	10	14,887	0.07%
2019/01/25	5	43.55	0	0.00	43.50	5	14,644	0.03%
2019/01/24	5	43.63	1	43.60	43.55	4	14,477	0.03%
2019/01/23	2	43.83	0	0.00	43.75	2	14,456	0.01%
2019/01/22	2	44.03	1	44.20	44.20	1	14,399	0.01%
2019/01/21	16	43.88	4	43.81	43.80	12	14,376	0.08%
2019/01/18	15	43.49	0	0.00	43.50	15	14,615	0.10%
2019/01/17	2	43.75	0	0.00	43.80	2	14,497	0.01%
2019/01/16	26	43.55	1	43.55	43.60	25	14,322	0.17%
2019/01/15	22	43.97	0	0.00	43.75	22	14,030	0.16%
2019/01/14	23	44.73	0	0.00	44.40	23	13,493	0.17%
2019/01/10	2	45.83	0	0.00	45.85	2	13,374	0.01%
2019/01/09	10	45.90	3	45.70	45.95	7	13,385	0.05%
2019/01/04	20	44.70	0	0.00	44.55	20	13,467	0.15%
2019/01/03	9	45.43	0	0.00	45.15	9	13,852	0.06%
2019/01/02	6	46.29	0	0.00	45.90	6	13,837	0.04%
2018/12/28	0	0.00	1.4	46.86	47.00	-1.4	13,810	-0.01%
2018/12/27	2	46.45	0	0.00	46.70	2	14,054	0.01%
2018/12/26	31	46.06	1	46.00	46.00	30	14,215	0.21%
2018/12/25	2	46.10	0	0.00	46.00	2	14,341	0.01%
2018/12/24	5	46.40	0	0.00	46.50	5	14,365	0.03%
2018/12/22	11	46.91	0	0.00	46.85	11	14,281	0.08%
2018/12/21	4	46.93	0	0.00	46.95	4	14,474	0.03%
2018/12/20	4	47.00	0	0.00	47.00	4	14,426	0.03%
2018/12/19	6	47.05	0	0.00	47.25	6	14,318	0.04%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/17	0	0.00	3	47.85	47.70	-3	14,372	-0.02%
2018/12/14	4	47.60	0	0.00	47.55	4	14,530	0.03%
2018/12/13	0	0.00	3	48.05	48.25	-3	14,376	-0.02%
2018/12/12	13.5	47.36	5	47.61	47.50	8.5	14,310	0.06%
2018/12/11	3.1	47.51	6.6	47.61	47.60	-3.5	13,953	-0.03%
2018/12/10	2	47.60	1	47.55	47.60	1	13,959	0.01%
2018/12/07	3	48.10	0	0.00	48.15	3	13,964	0.02%
2018/12/06	7	48.00	1	48.20	48.25	6	14,017	0.04%
2018/12/05	6	48.35	1	48.40	48.40	5	14,099	0.04%
2018/12/04	16	48.17	3	48.65	48.95	13	14,067	0.09%
2018/12/03	2	49.03	4	49.09	49.10	-2	13,952	-0.01%
2018/11/30	8	48.60	3	48.90	48.55	5	13,946	0.04%
2018/11/29	20	49.05	0	0.00	48.55	20	13,686	0.15%
2018/11/28	5	48.76	1	48.65	48.80	4	13,485	0.03%
2018/11/27	11	49.05	0	0.00	49.05	11	13,178	0.08%
2018/11/26	2	49.50	0	0.00	49.55	2	13,145	0.02%
2018/11/21	2	50.00	0	0.00	50.20	2	12,886	0.02%
2018/11/20	0	0.00	1	50.80	50.20	-1	12,820	-0.01%
2018/11/15	1	50.50	0	0.00	50.80	1	12,870	0.01%
2018/11/09	1	51.00	1.2	50.61	51.00	-0.2	13,173	0.00%
2018/11/08	0	0.00	13	50.75	50.90	-13	13,006	-0.10%
2018/11/07	1	50.10	11	50.10	50.10	-10	12,859	-0.08%
2018/11/06	9	49.49	0	0.00	49.40	9	12,829	0.07%
2018/11/05	10	48.90	1	49.10	49.60	9	12,791	0.07%
2018/11/02	0	0.00	2	48.98	49.50	-2	12,818	-0.02%
2018/11/01	1	48.70	0	0.00	48.75	1	12,752	0.01%
2018/10/31	1	48.45	3	48.83	49.00	-2	12,645	-0.02%
2018/10/30	0	0.00	2	48.05	48.35	-2	12,477	-0.02%
2018/10/29	4	47.14	0	0.00	47.50	4	12,456	0.03%
2018/10/26	13.2	47.73	2	47.40	47.40	11.2	12,309	0.09%
2018/10/25	7	48.71	0	0.00	48.70	7	11,924	0.06%
2018/10/24	5	49.08	3	49.38	49.75	2	11,850	0.02%
2018/10/23	2	49.40	0	0.00	49.30	2	11,784	0.02%
2018/10/19	0	0.00	6	49.73	50.30	-6	11,770	-0.05%
2018/10/18	12	49.97	0	0.00	50.00	12	11,657	0.10%
2018/10/17	5	50.08	0	0.00	50.00	5	11,627	0.04%
2018/10/16	0	0.00	20	50.30	50.40	-20	11,549	-0.17%
2018/10/15	5	49.90	1.3	50.30	50.00	3.8	11,464	0.03%
2018/10/12	4	49.93	0.3	50.80	50.60	3.7	11,252	0.03%
2018/10/11	12	50.28	1	50.10	50.10	11	11,086	0.10%
2018/10/09	0	0.00	6	52.70	52.40	-6	10,544	-0.06%
2018/10/08	0	0.00	11	51.81	51.90	-11	10,391	-0.11%
2018/10/05	1	51.20	4	51.40	51.20	-3	10,408	-0.03%
2018/10/04	5	51.70	0	0.00	51.70	5	10,304	0.05%
2018/10/03	3	52.20	0	0.00	52.20	3	10,291	0.03%
2018/10/02	3	52.40	0	0.00	52.30	3	10,269	0.03%
2018/10/01	0	0.00	10	52.90	52.90	-10	10,328	-0.10%
2018/09/28	13	52.66	3	53.20	52.50	10	10,506	0.10%
2018/09/26	3	52.60	6	52.87	53.00	-3	10,649	-0.03%
2018/09/21	0	0.00	7	52.90	52.90	-7	10,960	-0.06%
2018/09/20	0	0.00	4	52.25	52.20	-4	10,889	-0.04%
2018/09/19	0	0.00	2	51.50	51.40	-2	10,842	-0.02%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/17	2	50.85	0	0.00	51.20	2	11,188	0.02%
2018/09/14	3	51.07	0	0.00	51.20	3	11,480	0.03%
2018/09/13	7	50.57	0	0.00	50.50	7	11,666	0.06%
2018/09/11	11	50.44	1	50.50	50.50	10	12,101	0.08%
2018/09/10	11	51.08	2.3	51.04	50.90	8.7	12,298	0.07%
2018/09/07	1	51.10	1	51.10	51.20	0	12,596	0.00%
2018/09/05	2	51.80	0	0.00	51.80	2	12,909	0.02%
2018/09/04	0	0.00	1	52.50	52.20	-1	13,047	-0.01%
2018/09/03	2	52.05	0	0.00	52.00	2	13,115	0.02%
2018/08/31	2	52.05	2	52.00	52.60	0	13,234	0.00%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/29	42	52.50	0	0.00	52.60	42	13,436	0.31%
2018/08/28	10	52.70	1	52.80	52.70	9	13,479	0.07%
2018/08/27	0	0.00	1	53.00	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	2	52.75	52.80	-2	13,597	-0.01%
2018/08/23	51	51.90	0	0.00	52.50	51	13,990	0.36%
2018/08/22	2	51.75	1	52.00	52.10	1	14,303	0.01%
2018/08/20	3	51.30	0	0.00	51.30	3	14,242	0.02%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/14	0	0.00	0.3	52.00	52.20	-0.3	14,272	0.00%
2018/08/13	10	52.00	2	52.00	52.00	8	14,288	0.06%
2018/08/10	0.7	52.90	0	0.00	53.00	0.7	14,353	0.00%
2018/08/09	1	52.80	0	0.00	52.70	1	14,473	0.01%
2018/08/06	0	0.00	2	52.80	53.00	-2	14,992	-0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	1	52.10	1	52.20	52.00	0	15,476	0.00%
2018/08/01	1	52.50	1	52.50	52.50	0	15,569	0.00%
2018/07/23	2	52.30	1	52.50	52.30	1	15,984	0.01%
2018/07/20	0	0.00	1	52.70	52.30	-1	16,199	-0.01%
2018/07/18	0	0.00	1	52.50	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	1	52.20	52.20	-1	16,502	-0.01%
2018/07/16	1	51.90	0	0.00	52.00	1	16,561	0.01%
2018/07/13	2	52.10	0	0.00	52.20	2	16,748	0.01%
2018/07/12	0	0.00	2.5	52.08	52.10	-2.5	16,800	-0.01%
2018/07/11	25	51.13	0	0.00	51.20	25	16,811	0.15%
2018/07/10	5	51.60	0	0.00	51.80	5	16,672	0.03%
2018/07/09	0	0.00	12.2	51.21	51.70	-12.2	16,654	-0.07%
2018/07/06	3	50.73	0	0.00	51.00	3	16,592	0.02%
2018/07/05	5	51.40	0	0.00	51.40	5	16,507	0.03%
2018/07/04	10	51.65	0	0.00	51.90	10	16,616	0.06%
2018/07/03	2	52.35	0	0.00	52.10	2	16,535	0.01%
2018/06/26	1	53.20	0	0.00	53.00	1	15,760	0.01%
2018/06/25	14	55.87	0	0.00	55.60	14	15,534	0.09%
2018/06/20	0	0.00	5	55.50	55.50	-5	14,998	-0.03%
2018/06/19	1	54.40	1	54.30	55.00	0	14,863	0.00%
2018/06/13	0	0.00	2	55.50	55.50	-2	13,920	-0.01%
2018/06/12	2	55.70	0	0.00	55.10	2	14,001	0.01%
2018/06/08	1	54.60	0	0.00	55.00	1	13,857	0.01%
2018/06/07	1	54.90	11	55.12	55.00	-10	13,947	-0.07%
2018/06/06	0	0.00	12	54.66	54.90	-12	14,092	-0.09%
2018/06/04	4	53.65	0	0.00	54.00	4	14,053	0.03%
2018/06/01	15	53.23	0	0.00	53.50	15	14,024	0.11%
2018/05/30	7	53.11	1	53.40	52.90	6	13,666	0.04%
2018/05/29	5	54.30	0	0.00	54.10	5	13,502	0.04%
2018/05/28	0.3	53.90	1	53.90	54.10	-0.7	13,620	-0.01%
2018/05/25	5	54.10	1	53.90	53.90	4	13,719	0.03%
2018/05/24	2	54.20	0	0.00	54.20	2	13,715	0.01%
2018/05/23	1	54.00	1	54.10	54.00	0	13,761	0.00%
2018/05/22	1.1	54.68	5	55.00	54.70	-3.9	13,826	-0.03%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/18	11.3	54.66	1	54.60	54.40	10.3	14,155	0.07%
2018/05/17	2	55.10	3	55.00	54.90	-1	14,267	-0.01%
2018/05/14	0	0.00	6	54.95	55.00	-6	14,737	-0.04%
2018/05/11	0	0.00	5	54.38	54.60	-5	14,736	-0.03%
2018/05/10	5	53.40	0	0.00	53.30	5	14,429	0.03%
2018/05/09	10	53.60	0	0.00	53.60	10	14,315	0.07%
2018/05/08	0	0.00	1	53.30	53.50	-1	14,373	-0.01%
2018/05/07	15.1	53.10	0	0.00	53.00	15.1	14,283	0.11%
2018/05/04	1	52.80	0	0.00	52.80	1	14,309	0.01%
2018/05/03	1	53.00	0	52.90	52.90	1	14,504	0.01%
2018/05/02	1	53.40	0	0.00	53.50	1	14,600	0.01%
2018/04/30	0	0.00	4	53.90	53.50	-4	14,691	-0.03%
2018/04/27	0	0.00	5	53.20	53.50	-5	14,774	-0.03%
2018/04/26	2	52.10	7	52.54	52.80	-5	14,749	-0.03%
2018/04/25	5	52.06	2	51.80	52.20	3	14,567	0.02%
2018/04/24	0	0.00	3	52.70	52.50	-3	14,412	-0.02%
2018/04/18	1	52.00	0	0.00	52.00	1	14,751	0.01%
2018/04/17	0	0.00	2	51.70	51.60	-2	14,773	-0.01%
2018/04/12	3	53.20	0	0.00	53.30	3	15,314	0.02%
2018/04/10	0	0.00	1.3	53.55	53.00	-1.3	15,594	-0.01%
2018/04/03	5.1	52.04	61	52.20	52.00	-55.9	15,783	-0.35%
2018/04/02	2	52.50	1	52.50	52.50	1	15,886	0.01%
2018/03/31	0	0.00	6	52.53	52.50	-6	15,982	-0.04%
2018/03/29	64	51.99	0	0.00	51.80	64	16,036	0.40%
2018/03/26	0	0.00	2	52.35	52.80	-2	16,064	-0.01%
2018/03/23	4	52.50	7	52.81	52.20	-3	16,204	-0.02%
2018/03/22	1	53.20	0	0.00	53.40	1	16,228	0.01%
2018/03/21	1	53.40	0	53.20	53.40	1	16,072	0.01%
2018/03/16	5.1	53.18	3	53.50	53.40	2.1	16,593	0.01%
2018/03/12	5	54.30	20	54.35	54.50	-15	16,673	-0.09%
2018/03/09	11.6	52.29	0	0.00	52.00	11.6	16,714	0.07%
2018/03/08	2	52.60	0	0.00	52.40	2	17,459	0.01%
2018/03/07	1	52.70	0	0.00	52.50	1	17,930	0.01%
2018/03/05	1	53.10	0	0.00	52.60	1	19,210	0.01%
2018/03/02	11	53.10	10	53.20	53.30	1	19,274	0.01%
2018/02/27	5	54.60	2	54.60	54.50	3	19,397	0.02%
2018/02/23	1	54.60	11	54.51	54.70	-10	19,762	-0.05%
2018/02/22	0	0.00	2	54.20	54.20	-2	20,668	-0.01%
2018/02/21	10	54.30	15	53.95	54.00	-5	21,958	-0.02%
2018/02/12	13	53.31	0	0.00	53.00	13	22,058	0.06%
2018/02/09	12	52.82	1	52.50	52.80	11	21,999	0.05%
2018/02/08	1	53.40	0	0.00	53.30	1	21,798	0.00%
2018/02/07	4	52.75	4	52.48	52.70	0	21,929	0.00%
2018/02/06	6	51.27	0	0.00	50.80	6	21,788	0.03%
2018/02/02	0.2	54.50	0	0.00	54.70	0.2	21,222	0.00%
2018/01/31	3.3	54.31	0	0.00	54.60	3.3	21,223	0.02%
2018/01/30	0	0.00	10	54.90	54.40	-10	21,082	-0.05%
2018/01/29	0	0.00	3	55.03	55.20	-3	21,006	-0.01%
2018/01/26	3	54.73	0	0.00	54.70	3	20,866	0.01%
2018/01/23	0.2	55.70	5	55.70	56.00	-4.8	20,526	-0.02%
2018/01/22	5	55.30	3	55.80	55.60	2	20,628	0.01%
2018/01/19	0	0.00	5	56.00	56.00	-5	20,908	-0.02%
2018/01/18	0.2	55.50	1	56.30	55.90	-0.8	20,836	0.00%
2018/01/16	5	56.70	1	56.30	56.60	4	20,659	0.02%
2018/01/15	0	0.00	0.2	56.20	56.50	-0.2	20,518	0.00%
2018/01/12	0	0.00	6	55.63	55.60	-6	20,278	-0.03%
2018/01/11	5	55.10	9	55.60	55.40	-4	20,202	-0.02%
2018/01/10	6	55.40	43	56.02	55.60	-37	20,285	-0.18%
2018/01/08	10	55.80	1.4	55.69	55.70	8.6	20,036	0.04%
2018/01/05	20	55.70	4	55.50	55.70	16	19,793	0.08%
2018/01/04	10	55.00	3	55.20	55.40	7	19,585	0.04%
2018/01/03	0	0.00	14.1	55.20	55.20	-14.1	19,635	-0.07%