富邦金 (2881)-凱基-板橋券商分點個股進出

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
74.0
漲跌
▲0.4
漲幅
+0.54%
成交量
15,039張
產業
上市金融類股
2552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

富邦金 (2881)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/04	5.1	73.60	0	0.00	73.60	5.1	17,719	0.03%
2024/06/03	0.1	73.60	0.1	73.40	73.80	0	17,811	0.00%
2024/05/31	0	0.00	8.1	72.92	73.40	-8.1	17,793	-0.05%
2024/05/30	6	71.98	0.1	72.40	71.90	5.9	17,416	0.03%
2024/05/29	6.1	72.79	0	0.00	72.40	6.1	17,207	0.04%
2024/05/28	0	0.00	1	73.80	73.80	-1	17,000	-0.01%
2024/05/27	1	73.20	0	0.00	73.50	1	17,189	0.01%
2024/05/24	0	0.00	3.3	73.38	73.30	-3.3	17,134	-0.02%
2024/05/23	1.4	72.47	0	0.00	72.50	1.4	16,972	0.01%
2024/05/22	1	72.90	1.3	73.25	73.50	-0.3	16,921	0.00%
2024/05/21	4.2	72.68	0.1	72.90	72.90	4.1	16,866	0.02%
2024/05/20	57.1	73.35	3	73.50	73.80	54.1	16,774	0.32%
2024/05/17	1.1	74.69	56.3	74.80	74.60	-55.2	16,753	-0.33%
2024/05/16	137	74.52	33.2	75.64	73.90	103.8	16,559	0.63%	大買/鉅額交易
2024/05/15	0	0.00	113.6	73.67	73.80	-113.6	16,076	-0.71%	大賣/鉅額交易
2024/05/14	0	0.00	1	71.30	71.20	-1	15,585	-0.01%
2024/05/13	5	72.00	0.5	71.40	71.50	4.5	15,535	0.03%
2024/05/10	273	70.94	35.2	71.31	71.80	237.8	15,359	1.55%	大買/鉅額交易
2024/05/09	0	0.00	6.5	70.22	69.90	-6.5	14,925	-0.04%
2024/05/07	0	0.00	1	69.90	69.90	-1	14,815	-0.01%
2024/04/29	0	0.00	13	69.13	69.40	-13	14,502	-0.09%
2024/04/26	23	67.30	0	0.00	67.60	23	14,280	0.16%
2024/04/25	5	66.30	3	66.50	66.40	2	14,183	0.01%
2024/04/24	1	66.70	0	0.00	66.80	1	14,297	0.01%
2024/04/23	1	66.40	0.1	66.50	66.30	0.9	14,674	0.01%
2024/04/22	50	66.40	1	66.10	66.20	49	14,818	0.33%
2024/04/19	10	65.10	0	0.00	65.00	10	14,682	0.07%
2024/04/18	1	65.50	0	0.00	66.30	1	14,312	0.01%
2024/04/16	20	66.17	6.1	65.92	65.70	14	14,009	0.10%
2024/04/15	1	67.60	0.3	67.60	67.40	0.7	13,715	0.01%
2024/04/12	7	67.84	2	68.00	67.80	5	13,827	0.04%
2024/04/11	2	68.35	0	0.00	68.40	2	13,737	0.01%
2024/04/09	0	0.00	3	69.83	70.00	-3	13,590	-0.02%
2024/04/08	0.1	68.71	0	0.00	68.70	0.1	13,482	0.00%
2024/04/03	7	68.87	10	68.80	68.60	-3	13,479	-0.02%
2024/04/01	50	69.78	1	69.60	69.50	49	13,371	0.37%
2024/03/29	1	69.10	0	0.00	69.70	1	13,366	0.01%
2024/03/28	0.1	69.50	1	69.20	69.30	-0.9	13,306	-0.01%
2024/03/27	1	69.30	1	69.70	69.80	0	13,244	0.00%
2024/03/26	3	69.33	2	69.60	69.60	1	13,283	0.01%
2024/03/25	3	69.07	5.5	69.20	69.00	-2.5	13,373	-0.02%
2024/03/22	3.2	70.35	57	69.48	69.60	-53.8	13,255	-0.41%
2024/03/21	1.4	70.36	3.4	70.52	70.70	-2	13,122	-0.01%
2024/03/20	1	69.50	0	0.00	69.60	1	13,290	0.01%
2024/03/18	0	0.00	1.7	69.16	69.50	-1.7	13,834	-0.01%
2024/03/15	19	69.74	0	0.00	69.60	19	13,747	0.14%
2024/03/14	20	70.20	8.9	70.34	70.70	11.2	13,274	0.08%
2024/03/13	1.1	69.41	1.4	69.50	69.90	-0.3	13,016	0.00%
2024/03/12	0.7	69.50	7	69.59	69.70	-6.3	13,025	-0.05%
2024/03/11	11	69.28	10.2	69.84	69.20	0.8	12,911	0.01%
2024/03/08	16	68.66	32.1	69.03	69.20	-16.1	12,838	-0.13%
2024/03/07	0	0.00	1	68.00	68.10	-1	12,575	-0.01%
2024/03/06	1	67.50	1	67.50	67.30	0	12,463	0.00%
2024/03/05	1	67.30	7	67.30	67.30	-6	12,754	-0.05%
2024/03/04	0.4	67.30	0	0.00	67.40	0.4	12,816	0.00%
2024/02/29	1	67.30	24.4	68.03	68.00	-23.4	12,846	-0.18%
2024/02/27	6	66.80	7.9	66.91	66.90	-1.9	12,588	-0.01%
2024/02/26	0	0.00	2	66.60	66.90	-2	12,529	-0.02%
2024/02/23	2	66.70	1	66.70	66.60	1	12,538	0.01%
2024/02/22	0	0.00	27	66.40	66.50	-27	12,925	-0.21%
2024/02/21	0	0.00	6	66.38	66.30	-6	13,007	-0.05%
2024/02/20	6	66.27	29.4	66.48	66.50	-23.4	13,092	-0.18%
2024/02/19	0.3	65.90	5.3	66.00	66.10	-5	13,089	-0.04%
2024/02/16	1.5	65.60	1.9	65.34	65.90	-0.4	13,316	0.00%
2024/02/15	10	65.60	13	65.33	65.30	-3	13,218	-0.02%
2024/02/05	2.1	64.11	2.4	64.89	64.70	-0.3	12,987	0.00%
2024/02/02	0	0.00	0.1	64.70	64.90	-0.1	12,851	0.00%
2024/02/01	0.1	64.50	1.5	64.74	64.80	-1.4	12,788	-0.01%
2024/01/31	0.1	64.30	0	0.00	64.50	0.1	12,743	0.00%
2024/01/30	0.1	64.20	2	64.80	64.30	-2	12,664	-0.02%
2024/01/29	0.1	64.60	2	64.70	64.80	-1.9	12,620	-0.02%
2024/01/26	0	0.00	36.1	64.89	64.80	-36.1	12,633	-0.29%
2024/01/25	0.7	64.30	2.3	64.53	64.60	-1.6	12,627	-0.01%
2024/01/24	0.5	64.10	4.3	64.21	64.40	-3.9	12,680	-0.03%
2024/01/23	0	0.00	0.3	63.70	63.90	-0.3	12,652	0.00%
2024/01/22	9.6	63.38	1	63.50	63.20	8.6	12,692	0.07%
2024/01/18	4	62.20	41	62.00	62.30	-37	12,575	-0.29%
2024/01/17	38.3	62.77	0	0.00	62.30	38.3	12,378	0.31%
2024/01/16	11.1	63.29	0	0.00	63.20	11.1	12,011	0.09%
2024/01/15	0.2	64.10	0.3	64.20	64.10	-0.2	11,979	0.00%
2024/01/12	0.3	64.00	0	64.00	64.10	0.2	12,266	0.00%
2024/01/11	0.1	64.00	0	0.00	63.90	0.1	12,340	0.00%
2024/01/10	19.2	64.10	0	0.00	64.00	19.2	12,641	0.15%
2024/01/09	1	64.40	2	64.15	64.00	-1	12,669	-0.01%
2024/01/08	0.3	64.10	163.9	64.41	64.10	-163.6	12,707	-1.29%	大賣/鉅額交易
2024/01/05	2.1	63.35	1.1	63.32	63.20	1	12,586	0.01%
2024/01/04	1.1	63.41	0	0.00	63.50	1.1	12,612	0.01%
2024/01/03	6.1	63.62	0.3	63.80	63.70	5.8	12,742	0.05%
2024/01/02	2.1	64.30	8	64.30	64.60	-5.9	12,604	-0.05%
2023/12/29	4.6	64.55	3.5	64.50	64.80	1.1	12,693	0.01%
2023/12/28	0.6	64.75	8.5	64.77	64.90	-7.9	12,834	-0.06%
2023/12/27	1	64.60	2.1	64.60	64.60	-1.1	12,812	-0.01%
2023/12/26	0.2	64.00	10	64.20	64.30	-9.8	12,796	-0.08%
2023/12/25	0.1	63.60	1	63.70	63.70	-1	12,845	-0.01%
2023/12/22	8.3	63.40	0	0.00	63.50	8.3	12,920	0.06%
2023/12/21	4.4	63.32	0	0.00	63.40	4.4	13,057	0.03%
2023/12/20	7.2	63.79	0	0.00	63.60	7.2	13,042	0.06%
2023/12/19	10	63.88	1	63.90	63.90	9	13,026	0.07%
2023/12/18	9.2	64.27	0	0.00	64.50	9.2	13,092	0.07%
2023/12/15	18.2	65.09	3.3	65.07	65.10	15	13,080	0.11%
2023/12/14	151.2	64.48	551.4	65.16	65.20	-400.2	12,662	-3.16%	大買/大賣/鉅額交易
2023/12/13	4.3	62.88	1	62.90	62.90	3.3	11,823	0.03%
2023/12/12	9.3	62.87	2.1	63.09	63.10	7.2	11,987	0.06%
2023/12/11	2	62.90	0	0.00	62.90	2	11,981	0.02%
2023/12/08	0.1	63.30	3.2	62.81	63.20	-3.1	11,956	-0.03%
2023/12/07	3.5	62.69	0	0.00	63.20	3.5	11,888	0.03%
2023/12/06	11.3	64.16	30	63.83	63.80	-18.8	11,678	-0.16%
2023/12/04	0	0.00	4	64.45	64.40	-4	11,562	-0.03%
2023/12/01	0.1	63.80	0	0.00	63.80	0.1	11,614	0.00%
2023/11/30	0	0.00	2	64.05	64.40	-2	11,635	-0.02%
2023/11/29	1	63.70	1	63.80	63.70	0	11,359	0.00%
2023/11/28	0	0.00	15.9	63.89	63.90	-15.9	11,377	-0.14%
2023/11/27	3.1	63.60	0	0.00	63.50	3.1	11,505	0.03%
2023/11/24	1	63.80	3	64.00	63.90	-2	11,496	-0.02%
2023/11/22	0	0.00	15.4	64.59	64.60	-15.4	11,573	-0.13%
2023/11/21	89	64.37	103.4	64.80	64.90	-14.4	11,556	-0.12%	大賣/
2023/11/20	10	63.20	0	0.00	63.50	10	11,121	0.09%
2023/11/17	1	63.10	4	63.25	63.20	-3	11,019	-0.03%
2023/11/16	1	62.90	3	62.90	62.90	-2	10,907	-0.02%
2023/11/15	0	0.00	5	62.42	62.70	-5	10,849	-0.05%
2023/11/14	0.5	61.61	0.1	61.70	61.70	0.5	10,586	0.00%
2023/11/13	4.1	61.70	0	0.00	61.70	4.1	10,655	0.04%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0.2	61.50	0	0.00	61.70	0.2	11,043	0.00%
2023/11/07	1	61.30	1.2	61.38	61.50	-0.2	11,421	0.00%
2023/11/06	1.1	61.58	2	61.70	61.50	-0.9	11,533	-0.01%
2023/11/03	0.2	60.90	1	61.10	61.30	-0.8	11,525	-0.01%
2023/11/02	1.1	60.70	15	60.50	60.90	-13.9	11,606	-0.12%
2023/11/01	1.1	60.00	0.1	60.10	60.00	1.1	11,598	0.01%
2023/10/31	0.1	59.90	0	0.00	60.10	0.1	11,596	0.00%
2023/10/30	2.3	59.78	1	59.60	59.80	1.3	11,953	0.01%
2023/10/27	0	0.00	4	60.20	60.30	-4	12,134	-0.03%
2023/10/26	0.9	59.90	1.2	59.75	59.60	-0.4	12,483	0.00%
2023/10/25	0	60.10	5	60.30	60.00	-5	12,502	-0.04%
2023/10/23	1.2	60.00	28	60.18	59.90	-26.8	12,972	-0.21%
2023/10/20	1.2	59.60	0	0.00	60.70	1.2	12,837	0.01%
2023/10/19	1	60.90	1	61.10	61.00	0	12,622	0.00%
2023/10/18	1.1	61.01	0.2	61.40	61.40	0.9	12,692	0.01%
2023/10/17	0	0.00	2	61.00	61.30	-2	12,598	-0.02%
2023/10/16	0	0.00	0	61.20	61.00	0	13,008	0.00%
2023/10/13	41	60.90	0	0.00	60.90	41	13,435	0.31%
2023/10/12	20	61.25	0	0.00	61.70	20	13,830	0.14%
2023/10/11	0.1	61.40	1.1	61.59	61.60	-1	13,883	-0.01%
2023/10/06	3.1	60.67	0	0.00	60.70	3.1	13,848	0.02%
2023/10/05	0.1	60.00	2	59.90	60.50	-1.9	14,091	-0.01%
2023/10/04	2.6	59.98	0	0.00	59.70	2.6	14,204	0.02%
2023/09/28	1.1	61.00	0	0.00	60.70	1.1	14,444	0.01%
2023/09/27	0.1	60.30	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	2.5	60.52	0	0.00	60.60	2.5	14,355	0.02%
2023/09/25	1.9	61.19	0	0.00	61.30	1.9	14,201	0.01%
2023/09/22	3	61.03	0	0.00	61.00	3	14,276	0.02%
2023/09/21	3	61.27	0	0.00	61.40	3	14,252	0.02%
2023/09/20	1	62.00	0	0.00	62.10	1	14,145	0.01%
2023/09/18	0.2	62.65	0.5	62.70	62.80	-0.3	14,238	0.00%
2023/09/15	0.1	62.90	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	0.1	62.80	1	62.90	62.90	-0.9	14,131	-0.01%
2023/09/12	1.3	62.10	3	62.13	62.10	-1.8	14,457	-0.01%
2023/09/11	1.1	61.70	1	61.90	61.90	0.1	14,442	0.00%
2023/09/08	2	61.50	2	61.50	61.80	0	14,636	0.00%
2023/09/07	2	61.20	0	0.00	61.20	2	14,888	0.01%
2023/09/06	8.2	61.52	0	0.00	61.40	8.2	14,932	0.06%
2023/09/05	2.1	61.90	3	62.20	61.80	-0.9	14,867	-0.01%
2023/09/04	4	62.25	3	62.27	62.20	1	15,154	0.01%
2023/09/01	0	0.00	2	64.60	64.80	-2	15,252	-0.01%
2023/08/30	0.3	64.40	0	0.00	64.50	0.3	15,332	0.00%
2023/08/29	4	64.15	1	64.39	64.40	3	15,360	0.02%
2023/08/28	2	63.60	5	63.60	64.10	-3	15,470	-0.02%
2023/08/25	4	63.25	0	0.00	62.80	4	15,792	0.03%
2023/08/24	2	63.30	0	0.00	63.30	2	15,792	0.01%
2023/08/23	0	0.00	2	62.80	62.80	-2	15,914	-0.01%
2023/08/22	1	62.80	0	0.00	62.80	1	15,989	0.01%
2023/08/21	2.7	62.98	0	0.00	63.10	2.7	16,090	0.02%
2023/08/18	0	62.50	2	62.40	62.40	-2	16,100	-0.01%
2023/08/17	6	62.33	2	62.00	62.50	4	16,188	0.02%
2023/08/16	8.4	62.53	77.4	62.72	62.50	-69	16,093	-0.43%
2023/08/15	11	63.38	7	64.09	63.50	4	16,282	0.02%
2023/08/14	5	64.44	9	63.80	63.90	-4	16,421	-0.02%
2023/08/11	0.8	65.50	2	65.50	65.40	-1.3	16,400	-0.01%
2023/08/10	4.2	65.40	14	65.41	65.40	-9.8	16,416	-0.06%
2023/08/09	5	65.10	3.9	65.10	65.30	1.1	16,407	0.01%
2023/08/08	14	65.24	0	0.00	65.20	14	16,380	0.09%
2023/08/07	36	64.95	1	65.50	65.50	35	16,382	0.21%
2023/08/04	1.4	64.73	20	64.80	64.80	-18.6	16,316	-0.11%
2023/08/02	13.1	65.43	13.2	65.29	65.10	-0.1	16,297	0.00%
2023/08/01	0.3	65.40	2	66.20	66.50	-1.8	15,960	-0.01%
2023/07/31	10	65.51	0.3	65.50	65.50	9.8	15,665	0.06%
2023/07/28	0	0.00	13.2	65.17	65.40	-13.2	15,362	-0.09%
2023/07/27	10	65.50	2.7	65.57	65.50	7.3	15,296	0.05%
2023/07/26	0.1	63.50	8.1	64.11	64.50	-8.1	15,046	-0.05%
2023/07/25	3.5	63.00	3	63.20	62.90	0.5	15,020	0.00%
2023/07/24	0	0.00	1	62.80	62.60	-1	15,005	-0.01%
2023/07/21	12	62.95	9	63.02	63.00	3	15,021	0.02%
2023/07/20	7.2	63.38	28.1	63.49	63.50	-21	14,889	-0.14%
2023/07/19	69.1	65.65	7	65.11	64.80	62.1	14,630	0.42%
2023/07/18	9.2	65.47	30	65.75	65.60	-20.9	14,191	-0.15%
2023/07/17	3	63.80	19.2	63.61	65.00	-16.2	13,720	-0.12%
2023/07/14	1.2	62.25	4	62.30	62.50	-2.8	13,211	-0.02%
2023/07/13	30	61.80	0	0.00	61.70	30	13,027	0.23%
2023/07/12	2.4	61.78	2	61.75	62.00	0.4	12,912	0.00%
2023/07/11	1.4	61.47	3	61.47	61.40	-1.6	12,824	-0.01%
2023/07/10	2.1	60.35	10	60.20	60.20	-8	12,675	-0.06%
2023/07/07	3.8	59.84	0	0.00	60.00	3.8	12,651	0.03%
2023/07/06	3.4	60.51	0	0.00	60.30	3.4	12,548	0.03%
2023/07/05	0.1	61.30	1	61.00	61.00	-1	12,260	-0.01%
2023/07/04	0.1	61.00	0	0.00	60.90	0.1	12,220	0.00%
2023/06/30	6	60.90	0	0.00	60.80	6	12,278	0.05%
2023/06/29	0	0.00	30	61.80	61.30	-30	12,180	-0.25%
2023/06/28	5.1	61.00	0	0.00	61.40	5.1	12,081	0.04%
2023/06/27	1	60.80	2	60.60	60.60	-1	12,038	-0.01%
2023/06/26	16	60.91	7	60.94	60.80	9	11,997	0.08%
2023/06/21	0	0.00	4	61.30	61.40	-4	11,924	-0.03%
2023/06/20	1	61.00	10	61.00	61.10	-9	11,955	-0.08%
2023/06/19	0.1	61.00	6.3	60.85	61.30	-6.2	12,081	-0.05%
2023/06/16	1.1	61.59	10	61.50	61.10	-8.9	12,007	-0.07%
2023/06/15	10	61.80	20	61.70	61.60	-10	11,954	-0.08%
2023/06/14	0.1	61.60	11	61.82	61.80	-11	12,219	-0.09%
2023/06/13	6	60.82	35	61.33	61.10	-29	12,343	-0.23%
2023/06/09	5	61.18	0	0.00	61.20	5	12,360	0.04%
2023/06/08	23.5	61.22	36	61.10	60.80	-12.6	12,494	-0.10%
2023/06/07	31.1	61.93	2	62.00	61.80	29.1	12,352	0.24%
2023/06/06	1	61.60	0	0.00	61.90	1	12,304	0.01%
2023/06/05	0.5	61.60	11	62.15	61.70	-10.5	12,299	-0.09%
2023/06/02	20	60.68	4	60.58	60.60	16	12,012	0.13%
2023/06/01	10	60.34	0	0.00	60.40	10	12,041	0.08%
2023/05/31	6	60.85	2	61.05	60.80	4	11,927	0.03%
2023/05/30	1.4	61.13	0.2	61.30	60.80	1.2	11,582	0.01%
2023/05/26	2	60.65	0	0.00	60.50	2	11,608	0.02%
2023/05/25	5	60.52	0	60.60	60.40	5	11,589	0.04%
2023/05/24	0	61.10	8	61.06	61.40	-8	11,565	-0.07%
2023/05/23	0	0.00	13.1	61.54	61.40	-13.1	11,496	-0.11%
2023/05/22	10	61.80	1.4	61.67	61.70	8.6	11,417	0.08%
2023/05/19	4.1	61.52	7	61.76	61.60	-3	11,470	-0.03%
2023/05/18	2.1	61.09	33.1	60.78	61.10	-31	11,160	-0.28%
2023/05/17	0	0.00	2.4	60.00	60.20	-2.4	10,900	-0.02%
2023/05/16	20.1	59.75	1	59.70	59.80	19.1	10,761	0.18%
2023/05/15	5.1	59.00	6	59.30	59.40	-1	10,721	-0.01%
2023/05/12	0.1	59.20	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	0	0.00	183	59.44	59.50	-183	10,614	-1.72%	大賣/鉅額交易
2023/05/10	30	59.28	10.5	59.29	59.20	19.5	10,585	0.18%
2023/05/09	5	59.60	0.1	59.50	59.50	5	10,632	0.05%
2023/05/08	5.1	59.30	5.1	59.50	59.40	0.1	10,733	0.00%
2023/05/05	1.1	59.00	0	0.00	59.10	1.1	10,707	0.01%
2023/05/04	13	58.83	1	58.90	59.10	12	10,960	0.11%
2023/05/02	0.4	58.79	0	0.00	58.80	0.4	11,425	0.00%
2023/04/28	6.2	59.00	7	59.11	59.00	-0.9	11,833	-0.01%
2023/04/27	0.1	57.70	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	0.1	57.60	1.1	57.50	57.80	-1	11,935	-0.01%
2023/04/25	2	57.60	0	0.00	57.50	2	11,854	0.02%
2023/04/24	0	0.00	2	58.10	58.10	-2	11,882	-0.02%
2023/04/21	4	58.20	0	0.00	57.90	4	12,012	0.03%
2023/04/20	7	57.70	1	57.70	57.90	6	12,097	0.05%
2023/04/19	2	58.00	8	58.79	58.20	-6	12,308	-0.05%
2023/04/17	5.1	58.40	1	58.40	58.50	4.1	12,462	0.03%
2023/04/14	0.1	57.60	5	58.14	58.60	-4.9	12,465	-0.04%
2023/04/13	1.1	57.31	0	0.00	57.40	1.1	12,353	0.01%
2023/04/12	2	56.80	0	0.00	57.30	2	12,300	0.02%
2023/04/11	2	56.75	0	0.00	57.10	2	12,297	0.02%
2023/04/10	8	57.00	1.2	57.14	57.10	6.8	12,282	0.06%
2023/04/07	0.5	56.80	0.1	56.90	56.90	0.5	12,277	0.00%
2023/04/06	8.1	56.60	4	56.55	56.80	4.1	12,256	0.03%
2023/03/31	0	0.00	11	56.97	56.50	-11	12,223	-0.09%
2023/03/30	3	56.60	0.1	56.70	56.80	2.9	12,212	0.02%
2023/03/29	1.3	56.74	1	56.80	56.90	0.3	12,306	0.00%
2023/03/28	1.1	56.40	1	56.40	56.50	0.1	12,543	0.00%
2023/03/27	1	56.20	0	0.00	56.30	1	12,707	0.01%
2023/03/24	3	56.20	4	56.20	56.30	-1	13,079	-0.01%
2023/03/23	0.1	56.10	1	56.50	56.50	-0.9	13,077	-0.01%
2023/03/22	12.1	56.20	1	55.80	56.20	11.1	13,097	0.08%
2023/03/21	5.1	55.42	7.8	55.30	55.30	-2.7	13,028	-0.02%
2023/03/20	13.8	55.05	0	0.00	55.00	13.8	13,252	0.10%
2023/03/17	13.2	55.72	1	55.80	55.50	12.2	13,148	0.09%
2023/03/16	20.5	55.30	2.2	55.31	55.10	18.3	13,023	0.14%
2023/03/15	6.2	56.76	1.1	56.52	56.50	5.1	12,799	0.04%
2023/03/14	16.4	56.75	1	57.10	56.70	15.4	12,817	0.12%
2023/03/13	8.9	57.56	6	57.50	57.70	2.9	12,695	0.02%
2023/03/10	11.2	58.52	1	58.30	58.30	10.2	12,600	0.08%
2023/03/09	1	59.50	0	0.00	59.40	1	12,587	0.01%
2023/03/08	3.1	59.60	0.2	59.90	60.00	2.9	13,017	0.02%
2023/03/07	1	59.70	0	0.00	59.80	1	13,258	0.01%
2023/03/06	1.5	59.67	2	59.90	60.00	-0.5	13,412	0.00%
2023/03/02	5.1	58.74	1.2	59.42	59.40	3.9	13,702	0.03%
2023/03/01	2.1	59.10	1	59.10	59.00	1.1	13,838	0.01%
2023/02/24	0.1	59.80	1	59.80	60.00	-0.9	13,752	-0.01%
2023/02/23	1.1	60.00	0	0.00	59.80	1.1	13,705	0.01%
2023/02/22	1	59.90	1	59.50	59.90	0	13,657	0.00%
2023/02/21	0	0.00	7	60.10	60.20	-7	13,571	-0.05%
2023/02/20	2	61.10	5	60.70	60.70	-3	13,746	-0.02%
2023/02/17	5	60.20	5	60.28	60.30	0	13,818	0.00%
2023/02/16	3.1	59.54	0	0.00	59.40	3.1	13,941	0.02%
2023/02/15	10.3	59.50	0	0.00	59.50	10.3	14,446	0.07%
2023/02/14	0.1	60.00	2	60.05	60.10	-2	14,414	-0.01%
2023/02/13	0.2	58.80	2	59.75	59.50	-1.8	14,449	-0.01%
2023/02/10	1.7	58.94	0	0.00	58.90	1.7	14,442	0.01%
2023/02/08	5	59.10	0	0.00	59.20	5	14,506	0.03%
2023/02/07	0.2	59.60	2	59.50	59.40	-1.8	14,443	-0.01%
2023/02/06	2.2	59.16	0	0.00	59.40	2.2	14,380	0.01%
2023/02/03	37.3	60.00	0	0.00	59.80	37.3	14,258	0.26%
2023/02/02	0.3	60.10	3	60.53	60.50	-2.8	14,283	-0.02%
2023/02/01	1.3	59.66	0.1	60.00	60.00	1.2	14,100	0.01%
2023/01/31	1	60.30	44.2	60.21	60.20	-43.2	14,018	-0.31%
2023/01/30	3	59.90	6	61.22	61.00	-3	13,815	-0.02%
2023/01/17	3	59.93	7	59.86	59.80	-4	13,454	-0.03%
2023/01/16	2	59.20	9	59.39	59.40	-7	13,298	-0.05%
2023/01/13	3	58.87	12	58.90	58.70	-9	13,228	-0.07%
2023/01/12	0	0.00	1	58.70	58.90	-1	13,367	-0.01%
2023/01/11	4	58.18	0	0.00	58.10	4	13,519	0.03%
2023/01/10	5	58.78	2	59.10	59.20	3	13,552	0.02%
2023/01/09	0	0.00	17.3	59.47	59.60	-17.3	13,546	-0.13%
2023/01/06	0	0.00	5	58.30	58.50	-5	13,433	-0.04%
2023/01/05	0	0.00	10.8	58.18	58.50	-10.8	13,640	-0.08%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	3	55.87	2	56.30	56.40	1	13,773	0.01%
2022/12/30	0	0.00	2	56.65	56.30	-2	13,759	-0.01%
2022/12/29	1.2	56.20	1	56.00	56.00	0.2	13,846	0.00%
2022/12/28	1	56.70	1	56.80	56.70	0	13,972	0.00%
2022/12/26	1	56.90	0	0.00	56.80	1	14,274	0.01%
2022/12/22	1	56.30	0	0.00	56.80	1	15,006	0.01%
2022/12/21	1.1	56.11	1.1	56.21	56.20	0.1	15,258	0.00%
2022/12/20	14	55.56	48	55.59	56.20	-34	15,379	-0.22%
2022/12/19	2.5	56.54	0.1	56.40	56.60	2.4	15,446	0.02%
2022/12/16	20.7	56.23	0	0.00	56.10	20.7	15,360	0.13%
2022/12/15	19	56.99	22.3	57.29	57.30	-3.3	15,307	-0.02%
2022/12/14	3	57.70	11	58.10	57.50	-8	15,496	-0.05%
2022/12/13	0	0.00	2	57.80	57.60	-2	15,523	-0.01%
2022/12/12	50.3	55.22	79.9	56.61	57.50	-29.6	15,523	-0.19%
2022/12/09	0.3	57.60	1	57.50	57.50	-0.8	15,492	0.00%
2022/12/08	31	57.21	7.7	57.12	57.00	23.3	15,543	0.15%
2022/12/07	12	57.88	11.1	58.47	58.20	0.9	15,569	0.01%
2022/12/06	61	58.31	5	58.36	58.40	56	15,598	0.36%
2022/12/05	47	59.43	2	59.70	59.20	45	15,665	0.29%
2022/12/02	10	60.20	1	60.40	60.10	9	15,697	0.06%
2022/12/01	14	60.66	7.5	60.46	60.40	6.5	15,818	0.04%
2022/11/30	6	60.28	14.3	60.27	60.80	-8.3	15,651	-0.05%
2022/11/29	3	59.07	14	59.11	59.60	-11	15,187	-0.07%
2022/11/28	8.3	57.08	12	58.12	57.90	-3.7	14,933	-0.03%
2022/11/25	3.4	57.36	4.4	57.84	57.90	-1	14,874	-0.01%
2022/11/24	0	0.00	16.3	57.60	57.70	-16.3	14,815	-0.11%
2022/11/23	0	0.00	19.1	56.69	57.10	-19.1	14,784	-0.13%
2022/11/22	1	55.50	10	55.90	55.90	-9	14,719	-0.06%
2022/11/21	0	0.00	6	55.30	55.50	-6	14,781	-0.04%
2022/11/18	1	55.20	2	55.45	55.30	-1	14,865	-0.01%
2022/11/17	16	54.80	1	54.80	55.50	15	14,939	0.10%
2022/11/16	0	55.80	0	0.00	55.50	0	15,000	0.00%
2022/11/15	1.1	55.93	6	56.43	56.40	-4.9	14,972	-0.03%
2022/11/14	1	55.50	6.3	56.03	56.30	-5.3	14,896	-0.04%
2022/11/11	2	55.30	46.1	55.14	55.50	-44.1	14,748	-0.30%
2022/11/10	5	52.98	2	53.10	52.80	3	14,303	0.02%
2022/11/09	3.6	53.88	5.5	53.72	53.70	-2	14,324	-0.01%
2022/11/08	6	52.95	3	53.20	53.20	3	14,272	0.02%
2022/11/07	3	52.10	13.2	52.52	52.80	-10.1	14,314	-0.07%
2022/11/04	0	0.00	9	51.27	51.50	-9	14,616	-0.06%
2022/11/03	0	51.60	6.1	51.24	51.70	-6.1	14,659	-0.04%
2022/11/02	7.1	51.77	3	51.80	51.90	4.1	14,696	0.03%
2022/11/01	0	51.70	2	51.80	52.00	-2	14,820	-0.01%
2022/10/31	3	51.53	1.1	51.14	51.00	1.9	15,003	0.01%
2022/10/28	2	51.70	1	51.50	51.50	1	15,117	0.01%
2022/10/27	1	51.20	4	51.20	51.10	-3	15,265	-0.02%
2022/10/26	15	50.48	3	50.50	50.40	12	15,365	0.08%
2022/10/25	3.8	49.43	4	49.44	49.95	-0.2	15,349	0.00%
2022/10/24	1	50.00	8	50.10	49.80	-7	15,418	-0.05%
2022/10/21	22	49.56	0	0.00	49.65	22	15,610	0.14%
2022/10/20	2.3	49.46	1	50.10	49.95	1.3	16,274	0.01%
2022/10/19	4	50.60	0	0.00	50.40	4	16,593	0.02%
2022/10/18	4	49.60	7.1	49.81	50.50	-3.1	16,666	-0.02%
2022/10/17	1.1	47.84	1	48.20	48.70	0.1	16,711	0.00%
2022/10/14	5.2	48.65	1	48.60	48.45	4.2	16,847	0.03%
2022/10/13	16.5	48.55	15.7	48.51	48.15	0.8	17,060	0.00%
2022/10/12	3.1	49.80	29	49.21	49.60	-25.9	17,138	-0.15%
2022/10/11	6.4	49.63	1	49.85	49.50	5.4	17,391	0.03%
2022/10/07	4	50.60	0	0.00	50.70	4	17,483	0.02%
2022/10/06	0	50.60	0	0.00	50.70	0	17,702	0.00%
2022/10/05	8.1	50.63	3	50.70	50.60	5.1	17,977	0.03%
2022/10/04	4	49.00	5	49.29	49.45	-1	18,198	-0.01%
2022/10/03	6	49.09	0	0.00	48.90	6	18,097	0.03%
2022/09/30	20.1	49.31	11.1	49.60	49.90	9.1	18,121	0.05%
2022/09/29	11.3	50.09	3	50.43	50.30	8.3	17,935	0.05%
2022/09/28	26.3	50.54	2	52.00	50.10	24.3	17,904	0.14%
2022/09/27	5	51.96	1	52.10	51.90	4	17,867	0.02%
2022/09/26	16.1	52.59	0	0.00	52.90	16.1	17,813	0.09%
2022/09/23	4.1	54.05	0.1	54.30	53.80	4	17,932	0.02%
2022/09/22	16.2	53.38	3	54.23	54.40	13.2	18,087	0.07%
2022/09/21	8	56.78	6.4	56.82	56.50	1.6	17,955	0.01%
2022/09/20	1.1	56.90	2	57.00	56.90	-1	17,821	-0.01%
2022/09/19	0	0.00	3	56.80	56.80	-3	17,853	-0.02%
2022/09/16	3	56.53	0	0.00	56.50	3	17,869	0.02%
2022/09/15	3	56.90	2	57.20	56.80	1	17,757	0.01%
2022/09/14	3.1	56.87	0	0.00	56.70	3.1	17,795	0.02%
2022/09/13	3.8	57.69	0.2	57.90	57.70	3.5	17,951	0.02%
2022/09/12	0	0.00	2	57.45	57.30	-2	18,122	-0.01%
2022/09/08	2.6	56.25	0.2	56.40	56.50	2.4	18,203	0.01%
2022/09/07	9	56.03	0	0.00	56.10	9	18,272	0.05%
2022/09/05	5	56.40	0	0.00	56.60	5	18,410	0.03%
2022/09/02	9	56.71	5	56.60	56.60	4	18,653	0.02%
2022/09/01	10.2	56.73	0	0.00	57.10	10.2	18,831	0.05%
2022/08/31	1	57.41	0	0.00	57.40	1	18,843	0.01%
2022/08/30	6	57.40	0	0.00	57.30	6	18,747	0.03%
2022/08/29	6.4	57.55	25	57.46	57.60	-18.6	18,924	-0.10%
2022/08/26	5	58.78	0	0.00	58.50	5	18,938	0.03%
2022/08/25	5	58.38	0.3	58.80	58.30	4.7	18,981	0.02%
2022/08/24	0.1	58.30	1	58.50	58.30	-0.9	19,096	0.00%
2022/08/23	0.1	58.49	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	11.2	59.17	0	0.00	58.80	11.2	20,608	0.05%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/18	3	60.04	2	59.95	60.00	1	21,181	0.00%
2022/08/17	0	0.00	1	60.40	60.50	-1	21,624	0.00%
2022/08/16	0	0.00	4	60.00	60.00	-4	21,915	-0.02%
2022/08/15	3	60.10	9	60.30	60.10	-6	22,460	-0.03%
2022/08/12	0	0.00	4	60.03	60.00	-4	22,599	-0.02%
2022/08/11	26	59.93	21	59.99	59.90	5	22,914	0.02%
2022/08/10	1	58.01	1	58.30	58.20	0	23,040	0.00%
2022/08/09	2.3	58.06	2	57.90	57.90	0.3	23,536	0.00%
2022/08/08	0.1	58.10	2.1	57.69	58.10	-2	24,189	-0.01%
2022/08/05	2.1	56.40	0	0.00	57.00	2.1	24,727	0.01%
2022/08/04	2.1	56.25	0	0.00	56.00	2.1	25,216	0.01%
2022/08/03	5	55.96	0	0.00	56.60	5	25,415	0.02%
2022/08/02	3	55.63	0	0.00	56.60	3	25,976	0.01%
2022/08/01	0	0.00	12	56.47	56.60	-12	26,481	-0.05%
2022/07/29	8.1	56.04	0	0.00	56.10	8.1	27,374	0.03%
2022/07/28	15.2	55.98	11.5	56.23	56.30	3.7	27,378	0.01%
2022/07/27	9.4	54.81	7	55.11	55.30	2.4	27,223	0.01%
2022/07/26	18.4	59.26	20	59.35	59.20	-1.6	26,627	-0.01%
2022/07/25	0.3	59.00	9	58.88	59.20	-8.7	26,269	-0.03%
2022/07/22	6	58.50	0	0.00	58.40	6	26,169	0.02%
2022/07/21	5	57.90	5	58.18	58.40	0	26,216	0.00%
2022/07/20	19	58.66	5	59.14	58.10	14	26,099	0.05%
2022/07/19	27	58.86	0	0.00	58.60	27	26,050	0.10%
2022/07/18	4	59.20	20	58.65	59.60	-16	25,942	-0.06%
2022/07/15	8.4	57.55	7	57.46	57.30	1.4	25,728	0.01%
2022/07/14	6	58.22	21	58.90	58.30	-15	25,586	-0.06%
2022/07/13	1	57.70	6.4	58.31	58.70	-5.4	25,488	-0.02%
2022/07/12	19.3	56.36	8	56.64	55.80	11.3	25,377	0.04%
2022/07/11	13.1	58.70	0	0.00	58.20	13.1	25,036	0.05%
2022/07/08	4	59.17	20	59.10	58.90	-16	25,076	-0.06%
2022/07/07	12.1	58.77	0	0.00	59.20	12.1	24,927	0.05%
2022/07/06	1.1	58.51	20	59.30	58.20	-18.9	24,827	-0.08%
2022/07/05	25	59.92	9	59.80	60.30	16	24,783	0.06%
2022/07/04	21.2	57.78	21.2	57.84	57.90	0	24,607	0.00%
2022/07/01	56	58.47	33	58.48	58.30	23	24,789	0.09%
2022/06/30	13	60.01	5	60.16	59.80	8	24,569	0.03%
2022/06/29	6.1	60.64	0	0.00	60.80	6.1	24,593	0.02%
2022/06/28	16	61.60	0	0.00	61.60	16	24,565	0.07%
2022/06/27	0	62.60	1.2	62.23	61.90	-1.2	24,701	0.00%
2022/06/24	0	0.00	1	61.40	61.90	-1	24,659	0.00%
2022/06/23	3.5	60.99	0	0.00	61.10	3.5	24,684	0.01%
2022/06/22	0.1	62.19	5	61.86	61.70	-4.9	24,595	-0.02%
2022/06/21	75.1	63.00	65	62.97	63.20	10.1	24,682	0.04%
2022/06/20	26.1	60.12	2.6	61.21	60.20	23.5	24,679	0.10%
2022/06/17	21.1	60.99	0	0.00	60.80	21.1	24,543	0.09%
2022/06/16	6.1	61.84	1	62.80	61.90	5.1	24,428	0.02%
2022/06/15	1.6	61.90	0	0.00	61.80	1.6	24,586	0.01%
2022/06/14	1	62.00	5	62.36	62.00	-4	24,679	-0.02%
2022/06/13	16	61.68	0	0.00	61.80	16	24,582	0.07%
2022/06/10	21	62.70	1	62.90	62.90	20	24,422	0.08%
2022/06/09	17.1	63.23	0	0.00	63.40	17.1	24,384	0.07%
2022/06/08	1	63.80	7	63.81	63.80	-6	24,372	-0.02%
2022/06/07	5	63.66	0	0.00	63.40	5	24,563	0.02%
2022/06/06	0.2	64.00	2	64.00	64.00	-1.8	24,544	-0.01%
2022/06/02	20	63.80	0	0.00	63.70	20	25,130	0.08%
2022/06/01	7	63.61	1	63.40	63.60	6	25,783	0.02%
2022/05/31	7	63.80	3	63.53	64.10	4	25,952	0.02%
2022/05/30	4	62.78	6	62.57	63.20	-2	24,693	-0.01%
2022/05/27	0	0.00	23	60.90	61.30	-23	24,505	-0.09%
2022/05/26	48	60.09	43.4	60.20	59.70	4.6	24,455	0.02%
2022/05/25	126.2	59.27	33	59.41	59.50	93.2	24,745	0.38%	大買/
2022/05/24	27	60.27	0	0.00	60.10	27	24,729	0.11%
2022/05/23	31.2	60.53	1	60.70	60.50	30.2	24,463	0.12%
2022/05/20	5	61.86	1	62.10	61.80	4	24,138	0.02%
2022/05/19	44.2	61.76	2	61.70	61.60	42.2	23,987	0.18%
2022/05/18	6	63.38	17	62.99	63.70	-11	23,626	-0.05%
2022/05/17	11.1	61.86	3.1	62.03	61.60	8.1	23,407	0.03%
2022/05/16	7.9	62.46	82	62.56	62.40	-74.1	23,070	-0.32%
2022/05/13	5	63.16	24.6	63.39	63.50	-19.6	22,557	-0.09%
2022/05/12	88.8	64.58	2	64.50	63.30	86.8	22,023	0.39%
2022/05/11	37.1	66.08	3	66.13	66.20	34.1	21,432	0.16%
2022/05/10	36.3	66.55	34.2	66.91	67.10	2.1	21,167	0.01%
2022/05/09	71.1	69.20	11	68.95	67.80	60.1	20,607	0.29%
2022/05/06	134.1	71.15	29.7	71.06	71.30	104.4	20,087	0.52%	大買/鉅額交易
2022/05/05	4.2	74.62	0.3	75.09	74.50	3.9	19,489	0.02%
2022/05/04	1	74.30	1.4	74.42	74.60	-0.4	19,498	0.00%
2022/05/03	0	0.00	1	74.10	73.70	-1	19,964	-0.01%
2022/04/29	0	0.00	2	74.25	74.40	-2	20,183	-0.01%
2022/04/28	10.1	72.88	1	73.20	73.40	9.1	20,493	0.04%
2022/04/27	8	73.53	0	0.00	73.20	8	20,536	0.04%
2022/04/25	3	74.03	1	74.15	74.80	2	20,531	0.01%
2022/04/22	4.1	74.10	1	74.80	75.90	3.1	20,641	0.01%
2022/04/21	3	74.10	5	74.40	74.60	-2	20,967	-0.01%
2022/04/20	0	0.00	3	73.93	74.90	-3	21,629	-0.01%
2022/04/19	13	73.72	1	73.70	73.50	12	22,024	0.05%
2022/04/18	35.2	74.16	5.2	74.06	73.90	30	23,113	0.13%
2022/04/15	8	75.19	8	75.21	75.10	0	23,008	0.00%
2022/04/14	10.1	75.68	0	0.00	75.60	10.1	23,233	0.04%
2022/04/13	0	0.00	26	76.38	76.40	-26	23,341	-0.11%
2022/04/12	5	75.90	23	75.91	75.80	-18	23,389	-0.08%
2022/04/11	1	76.80	10	76.50	76.50	-9	23,312	-0.04%
2022/04/08	10	76.00	0	0.00	76.30	10	23,313	0.04%
2022/04/07	17.1	76.54	13.2	76.47	76.00	3.9	23,325	0.02%
2022/04/06	0	0.00	4	76.83	77.50	-4	23,191	-0.02%
2022/04/01	0.2	76.80	15	76.97	77.10	-14.8	23,165	-0.06%
2022/03/31	1	76.60	2.1	76.37	76.50	-1.1	22,973	0.00%
2022/03/30	5	76.06	3	75.80	76.10	2	22,906	0.01%
2022/03/29	10	75.20	4	75.20	75.20	6	22,733	0.03%
2022/03/28	0	0.00	10	74.60	75.10	-10	22,732	-0.04%
2022/03/25	0	0.00	1	75.00	75.00	-1	22,702	0.00%
2022/03/24	26	75.19	6	75.40	75.50	20	22,799	0.09%
2022/03/23	2	76.30	10	76.17	75.90	-8	24,044	-0.03%
2022/03/22	0	74.00	1	74.30	74.30	-1	23,782	0.00%
2022/03/21	15	74.13	12	74.33	74.30	3	23,744	0.01%
2022/03/18	8	75.24	3	75.30	74.30	5	23,722	0.02%
2022/03/17	11	74.55	10	74.52	74.80	1	23,610	0.00%
2022/03/16	2	72.95	1	72.90	73.10	1	23,482	0.00%
2022/03/15	8.6	72.36	1	72.60	72.70	7.6	23,502	0.03%
2022/03/14	21.3	72.85	0	0.00	72.70	21.3	23,667	0.09%
2022/03/11	3.5	73.02	0	73.20	72.70	3.5	23,716	0.01%
2022/03/10	5	73.78	1.1	73.08	73.80	3.9	23,731	0.02%
2022/03/09	21.1	71.96	1	72.40	71.70	20.1	23,650	0.08%
2022/03/08	7.5	70.17	13.1	70.09	70.60	-5.5	23,509	-0.02%
2022/03/07	56.3	71.81	10.2	71.83	71.70	46.1	22,942	0.20%
2022/03/04	33	74.55	4	74.70	74.40	29	22,811	0.13%
2022/03/03	3	75.63	10	75.70	75.60	-7	22,695	-0.03%
2022/03/02	1.3	75.72	0	75.80	75.60	1.2	23,078	0.01%
2022/03/01	12	75.82	0.1	76.10	76.20	11.9	22,997	0.05%
2022/02/25	4	74.85	5	75.42	75.10	-1	22,848	0.00%
2022/02/24	33.8	75.65	14	75.93	75.90	19.8	22,426	0.09%
2022/02/23	0	0.00	4.1	76.53	76.50	-4.1	22,153	-0.02%
2022/02/22	18.3	76.39	13	76.41	76.50	5.3	22,435	0.02%
2022/02/21	13	77.38	3	77.33	77.60	10	22,575	0.04%
2022/02/18	19	77.78	4	77.75	77.80	15	23,102	0.06%
2022/02/17	5.1	78.12	9	78.32	78.20	-3.9	23,247	-0.02%
2022/02/16	5.6	77.59	4	77.68	77.80	1.6	23,189	0.01%
2022/02/15	8.2	77.04	4	76.70	76.60	4.2	23,115	0.02%
2022/02/14	6.1	76.14	1	76.10	76.10	5.1	23,054	0.02%
2022/02/11	13	77.07	0	0.00	77.30	13	23,073	0.06%
2022/02/10	3.1	76.90	0	0.00	77.40	3.1	23,110	0.01%
2022/02/09	1	77.10	2	77.05	77.10	-1	23,163	0.00%
2022/02/08	6	76.72	0.8	77.00	76.80	5.2	23,129	0.02%
2022/02/07	4	75.50	1	76.40	77.10	3	23,051	0.01%
2022/01/26	5.6	75.69	1	75.60	75.60	4.6	22,821	0.02%
2022/01/25	14.6	75.24	3	75.63	75.50	11.6	23,018	0.05%
2022/01/24	7	75.89	2	76.10	76.50	5	22,773	0.02%
2022/01/21	16.6	76.76	2.1	76.91	76.70	14.5	23,084	0.06%
2022/01/20	5.1	77.99	2	78.25	78.30	3.1	22,715	0.01%
2022/01/19	3.1	79.00	8	79.40	78.80	-4.9	22,644	-0.02%
2022/01/18	3.2	79.19	4	79.60	79.40	-0.8	22,617	0.00%
2022/01/17	20.3	79.30	0.1	79.00	78.90	20.2	22,492	0.09%
2022/01/14	8.5	80.26	4.7	80.22	80.40	3.8	22,259	0.02%
2022/01/13	9.3	81.05	28	81.35	81.60	-18.7	21,985	-0.08%
2022/01/12	9.1	79.84	18	79.90	80.00	-8.9	21,365	-0.04%
2022/01/11	7.3	78.38	19.8	77.87	79.90	-12.5	20,931	-0.06%
2022/01/10	3	76.30	44	76.11	76.40	-41	19,839	-0.21%
2022/01/07	1	75.90	14.2	76.03	75.70	-13.2	19,874	-0.07%
2022/01/06	3	75.40	4.1	75.42	75.90	-1.1	19,670	-0.01%
2022/01/05	1	75.20	1	75.50	75.70	0	19,602	0.00%
2022/01/04	0	0.00	1	75.30	75.30	-1	19,658	-0.01%
2022/01/03	21	75.50	1.2	75.68	75.30	19.9	19,625	0.10%
2021/12/30	0	76.40	0	76.40	76.30	0	19,745	0.00%
2021/12/29	5	76.12	18	76.46	76.60	-13	19,899	-0.07%
2021/12/28	3	75.53	3	75.67	75.90	0	19,971	0.00%
2021/12/27	0	0.00	6.1	75.41	75.20	-6.1	20,035	-0.03%
2021/12/24	4	74.80	3	75.37	75.20	1	20,450	0.00%
2021/12/23	2	74.50	3	74.60	74.80	-1	20,499	0.00%
2021/12/22	6	74.58	11	74.49	74.40	-5	20,660	-0.02%
2021/12/21	1	74.40	4	74.90	74.80	-3	20,663	-0.01%
2021/12/20	3.1	74.20	2	74.10	74.10	1.1	20,665	0.01%
2021/12/17	1	74.30	0	0.00	74.30	1	20,632	0.00%
2021/12/16	23.5	74.64	15.4	74.63	74.90	8.2	19,329	0.04%
2021/12/15	3	74.63	0	0.00	74.60	3	19,813	0.02%
2021/12/14	1	74.90	6	74.90	74.90	-5	20,293	-0.02%
2021/12/13	3.1	75.97	4.1	76.58	75.70	-1.1	20,323	-0.01%
2021/12/10	2	75.95	5.3	76.10	75.90	-3.3	20,383	-0.02%
2021/12/09	3	76.00	1	76.10	76.00	2	20,596	0.01%
2021/12/08	0	0.00	3.2	75.34	76.00	-3.2	21,110	-0.02%
2021/12/07	3	75.13	2.1	75.01	75.30	0.9	20,922	0.00%
2021/12/06	2	73.75	0	0.00	74.10	2	20,895	0.01%
2021/12/03	3	74.00	0.5	74.10	73.90	2.5	21,114	0.01%
2021/12/02	0	0.00	10	73.80	73.70	-10	21,136	-0.05%
2021/12/01	0.2	74.20	14	73.47	74.10	-13.8	21,743	-0.06%
2021/11/30	16.4	73.37	2	73.75	73.10	14.4	22,098	0.07%
2021/11/29	6.4	73.57	1	73.70	73.50	5.4	21,815	0.02%
2021/11/26	42	74.42	5	74.52	74.20	37	21,766	0.17%
2021/11/24	5.5	75.05	3	75.27	74.40	2.5	22,013	0.01%
2021/11/23	4	74.45	1	74.30	74.30	3	22,200	0.01%
2021/11/22	2.1	74.31	0	0.00	74.40	2.1	22,115	0.01%
2021/11/19	31.2	75.51	50	75.00	74.80	-18.9	22,104	-0.09%
2021/11/18	33	76.26	7.3	76.46	76.40	25.7	22,093	0.12%
2021/11/17	33.4	75.19	40.2	75.11	76.10	-6.8	22,097	-0.03%
2021/11/16	10.1	73.64	5	73.50	74.00	5.1	21,727	0.02%
2021/11/15	0	0.00	23	74.43	74.00	-23	21,793	-0.11%
2021/11/12	3	73.30	1	73.50	73.30	2	21,758	0.01%
2021/11/11	7.2	73.06	0	0.00	73.00	7.2	21,928	0.03%
2021/11/10	22.7	72.88	0	0.00	73.00	22.7	22,005	0.10%
2021/11/09	2	73.40	10	73.15	73.10	-8	21,976	-0.04%
2021/11/08	21	73.40	3	73.13	73.60	18	22,005	0.08%
2021/11/05	14.3	72.19	7.4	72.22	72.50	6.9	22,472	0.03%
2021/11/04	1.9	72.79	0	0.00	72.50	1.9	22,426	0.01%
2021/11/03	1.7	72.83	3	72.50	72.70	-1.4	22,518	-0.01%
2021/11/02	11.3	72.68	11	72.67	72.60	0.3	22,465	0.00%
2021/11/01	7.8	73.17	2.5	73.44	73.10	5.2	22,134	0.02%
2021/10/29	23.1	73.51	16.8	73.55	73.60	6.3	21,917	0.03%
2021/10/28	3.1	74.57	0	0.00	74.50	3.1	21,354	0.01%
2021/10/27	3.2	74.86	0.8	74.80	75.00	2.4	21,533	0.01%
2021/10/26	0	0.00	10	75.40	75.50	-10	21,825	-0.05%
2021/10/25	0	0.00	5.8	74.48	74.80	-5.8	21,970	-0.03%
2021/10/22	1	74.20	0	0.00	74.10	1	22,412	0.00%
2021/10/20	0.1	74.45	1	74.30	74.30	-0.9	23,928	0.00%
2021/10/19	2.3	75.05	2	75.30	74.80	0.3	24,513	0.00%
2021/10/18	0	0.00	2	75.15	75.10	-2	25,018	-0.01%
2021/10/15	0.7	75.36	24	75.35	75.10	-23.3	25,417	-0.09%
2021/10/14	2.5	74.80	0	0.00	74.40	2.5	25,773	0.01%
2021/10/13	4.1	74.35	81	74.90	74.50	-76.9	26,599	-0.29%
2021/10/08	0	0.00	14	75.27	75.30	-14	27,716	-0.05%
2021/10/07	28.2	75.72	44	75.82	75.50	-15.8	28,192	-0.06%
2021/10/06	0.2	74.50	16.1	74.06	74.70	-15.9	28,474	-0.06%
2021/10/05	22.1	73.69	3.5	73.90	73.80	18.6	29,237	0.06%
2021/10/04	3.3	74.66	2	74.10	74.40	1.3	29,236	0.00%
2021/10/01	23.7	75.33	26	75.11	75.40	-2.3	29,267	-0.01%
2021/09/30	6	76.73	5	76.78	76.70	1	28,911	0.00%
2021/09/29	6.1	76.69	2	76.70	76.70	4.1	28,935	0.01%
2021/09/28	4.3	77.20	7	77.29	77.50	-2.8	28,835	-0.01%
2021/09/27	2.4	77.59	26	77.52	77.70	-23.7	28,897	-0.08%
2021/09/24	14.7	77.63	0	0.00	77.50	14.7	28,910	0.05%
2021/09/23	5.8	77.69	6	77.35	77.40	-0.2	29,021	0.00%
2021/09/22	28.3	76.72	33.2	76.82	77.10	-4.9	29,044	-0.02%
2021/09/17	13.1	79.64	35	79.44	78.80	-21.9	28,590	-0.08%
2021/09/16	3.4	80.86	1	80.50	80.70	2.4	28,189	0.01%
2021/09/15	8	80.90	0	0.00	81.40	8	28,051	0.03%
2021/09/14	11	81.97	53	81.84	80.80	-42	27,943	-0.15%
2021/09/13	3	81.47	17.3	79.96	81.40	-14.3	27,843	-0.05%
2021/09/10	3	77.80	9.6	77.96	77.60	-6.6	27,755	-0.02%
2021/09/09	3	76.80	0	0.00	77.40	3	28,035	0.01%
2021/09/08	13	77.10	1	77.60	77.40	12	27,917	0.04%
2021/09/07	7.4	77.44	3.6	78.27	78.10	3.8	27,716	0.01%
2021/09/06	14.1	78.10	170.1	78.19	77.20	-156	27,656	-0.56%	大賣/鉅額交易
2021/09/03	12.4	84.31	21	83.96	84.80	-8.6	27,059	-0.03%
2021/09/02	13.7	83.08	19	83.58	82.70	-5.3	26,702	-0.02%
2021/09/01	14.3	84.52	10	84.20	84.20	4.3	26,371	0.02%
2021/08/31	3	83.93	7	84.06	85.00	-4	26,181	-0.02%
2021/08/30	2.1	84.26	12	83.95	84.80	-9.9	25,889	-0.04%
2021/08/27	5	82.60	16.1	82.29	83.50	-11.1	25,694	-0.04%
2021/08/26	9	81.10	22	80.57	81.30	-13	25,664	-0.05%
2021/08/25	0.1	80.60	8	80.78	80.80	-7.9	25,798	-0.03%
2021/08/24	7.2	79.88	6	80.17	80.40	1.2	25,725	0.00%
2021/08/23	5	79.30	4	78.70	79.00	1	25,584	0.00%
2021/08/20	3	76.17	1	76.90	76.50	2	25,472	0.01%
2021/08/19	0	0.00	1	77.10	77.00	-1	26,040	0.00%
2021/08/18	6	78.15	0	0.00	78.00	6	25,902	0.02%
2021/08/17	0	0.00	9.2	78.03	78.20	-9.2	26,016	-0.04%
2021/08/16	11	76.66	3	77.70	76.50	8	25,957	0.03%
2021/08/13	4	78.10	5	78.34	78.10	-1	26,571	0.00%
2021/08/12	8	78.69	5.1	78.88	78.80	2.9	26,794	0.01%
2021/08/11	3	78.23	50.2	78.71	79.20	-47.2	27,129	-0.17%
2021/08/10	5	76.10	40	76.27	76.00	-35	27,455	-0.13%
2021/08/09	1	75.10	3	76.03	76.10	-2	28,302	-0.01%
2021/08/06	10.1	75.80	0	0.00	76.00	10.1	28,733	0.04%
2021/08/05	0	0.00	1	76.30	76.30	-1	29,698	0.00%
2021/08/04	6	76.17	0	0.00	76.30	6	31,868	0.02%
2021/08/02	1	74.60	0.3	75.30	76.50	0.7	34,382	0.00%
2021/07/30	6	74.98	0	0.00	75.00	6	34,549	0.02%
2021/07/29	3.4	75.83	54	75.77	75.80	-50.6	34,671	-0.15%
2021/07/28	10.6	74.74	0	0.00	75.60	10.6	35,189	0.03%
2021/07/27	13.8	76.45	57	78.02	76.40	-43.2	35,754	-0.12%
2021/07/26	74.1	80.87	2	78.70	78.50	72.1	36,651	0.20%
2021/07/23	22.9	84.30	24.1	84.29	85.00	-1.2	35,783	0.00%
2021/07/22	25.6	83.38	38.2	82.83	84.10	-12.6	35,413	-0.04%
2021/07/21	4.6	81.31	1.1	81.43	81.80	3.6	35,067	0.01%
2021/07/20	17.3	81.44	11	81.77	81.50	6.3	35,157	0.02%
2021/07/19	15.5	83.92	4.9	83.40	83.00	10.6	34,832	0.03%
2021/07/16	23.2	81.14	73.1	81.27	82.90	-49.9	34,503	-0.14%
2021/07/15	23	79.60	14.2	79.54	79.50	8.8	33,951	0.03%
2021/07/14	56	78.03	10.1	77.57	78.10	45.9	33,901	0.14%
2021/07/13	1	77.10	5.2	77.04	76.20	-4.2	33,916	-0.01%
2021/07/12	18	77.48	15.2	77.74	76.10	2.8	33,786	0.01%
2021/07/09	4	74.28	0	0.00	74.20	4	33,694	0.01%
2021/07/08	22	74.59	6	74.52	74.80	16	33,692	0.05%
2021/07/07	7	73.94	20.3	74.00	74.00	-13.3	33,896	-0.04%
2021/07/06	3	73.97	16	73.98	73.70	-13	34,220	-0.04%
2021/07/05	1	73.50	6	73.80	73.90	-5	34,315	-0.01%
2021/07/02	2	73.00	5	73.00	72.90	-3	34,431	-0.01%
2021/07/01	11	73.59	5	73.50	73.40	6	34,570	0.02%
2021/06/30	21	73.63	3	73.73	73.90	18	34,764	0.05%
2021/06/29	5	72.72	6	72.27	72.60	-1	35,045	0.00%
2021/06/28	6	72.98	4.3	73.30	73.20	1.7	35,424	0.00%
2021/06/25	0	0.00	10	73.17	72.90	-10	35,800	-0.03%
2021/06/24	2	71.60	6	71.53	71.90	-4	35,812	-0.01%
2021/06/23	2	70.95	7.4	71.26	71.80	-5.4	36,140	-0.01%
2021/06/22	5	70.80	2.1	70.70	70.70	2.9	36,335	0.01%
2021/06/21	18	70.02	7.1	69.97	70.00	10.9	36,352	0.03%
2021/06/18	3	71.67	0.1	72.10	71.30	2.9	36,089	0.01%
2021/06/17	4	72.10	0.1	72.50	72.30	3.9	35,879	0.01%
2021/06/16	7.4	72.66	0	0.00	72.60	7.4	36,428	0.02%
2021/06/15	11.6	73.45	10	73.20	73.00	1.6	36,476	0.00%
2021/06/11	12.5	73.98	4	74.00	73.80	8.5	36,693	0.02%
2021/06/10	13	73.67	6	73.48	73.80	7	36,729	0.02%
2021/06/09	4	73.00	2	72.80	72.90	2	37,125	0.01%
2021/06/08	1	73.50	0.2	73.20	73.70	0.8	37,549	0.00%
2021/06/07	2	72.20	26	72.12	73.20	-24	38,854	-0.06%
2021/06/04	5.4	72.80	9	72.72	72.90	-3.6	39,203	-0.01%
2021/06/03	34.1	73.99	7	74.13	73.60	27.1	39,914	0.07%
2021/06/02	47	73.56	16	73.33	74.50	31	40,087	0.08%
2021/06/01	1	72.50	14	72.54	73.00	-13	39,920	-0.03%
2021/05/31	110.4	72.28	3	72.20	72.30	107.4	40,115	0.27%	大買/鉅額交易
2021/05/28	20.1	71.40	9	71.66	72.00	11.1	40,194	0.03%
2021/05/27	4.2	70.30	1	70.80	71.60	3.2	40,267	0.01%
2021/05/26	3	71.43	13	71.43	71.60	-10	40,456	-0.02%
2021/05/25	109.3	71.99	3	72.00	71.90	106.3	41,177	0.26%	大買/鉅額交易
2021/05/24	10	71.70	5	71.90	72.00	5	41,309	0.01%
2021/05/21	10	72.64	30	74.26	72.00	-20	41,400	-0.05%
2021/05/20	21.1	69.74	2	70.25	70.20	19.1	40,820	0.05%
2021/05/19	13.1	71.30	19	71.03	70.60	-5.9	40,702	-0.01%
2021/05/18	10	71.15	32.1	69.99	71.40	-22.1	40,660	-0.05%
2021/05/17	37.6	67.30	36	66.97	65.60	1.6	40,601	0.00%
2021/05/14	19	69.74	31	69.52	69.60	-12	39,774	-0.03%
2021/05/13	14.7	69.55	38	68.73	68.60	-23.3	39,246	-0.06%
2021/05/12	62.2	71.06	69	70.27	70.00	-6.8	38,421	-0.02%
2021/05/11	30	76.68	4	76.33	74.80	26	36,694	0.07%
2021/05/10	1.2	75.93	37.2	73.89	76.60	-36	35,260	-0.10%
2021/05/07	3.1	70.27	17	70.61	70.80	-13.9	34,384	-0.04%
2021/05/06	22.1	69.57	0.2	69.94	69.60	21.9	34,193	0.06%
2021/05/05	11	69.75	22	69.47	69.50	-11	33,736	-0.03%
2021/05/04	44	68.09	20.7	67.73	67.40	23.3	33,156	0.07%
2021/05/03	69	69.32	51.3	69.81	68.80	17.7	32,463	0.05%
2021/04/29	22	64.69	9	64.50	64.20	13	31,048	0.04%
2021/04/28	10	64.83	24.1	65.72	65.10	-14.1	30,854	-0.05%
2021/04/27	3	64.07	35	64.05	64.90	-32	30,724	-0.10%
2021/04/26	10	64.05	32.5	63.81	64.10	-22.5	30,536	-0.07%
2021/04/23	10	61.40	0	0.00	61.30	10	30,234	0.03%
2021/04/22	23	61.44	24	61.53	61.10	-1	30,326	0.00%
2021/04/21	20	61.09	9.8	61.23	61.40	10.2	30,017	0.03%
2021/04/20	1	61.20	2	62.40	61.80	-1	30,043	0.00%
2021/04/19	9	61.08	26	61.33	61.80	-17	30,178	-0.06%
2021/04/16	56	59.42	39	59.66	60.00	17	30,110	0.06%
2021/04/15	7	58.63	58.1	59.08	60.00	-51.1	30,284	-0.17%
2021/04/14	14	57.06	23	56.86	57.10	-9	29,598	-0.03%
2021/04/13	2	58.00	25.5	57.74	57.80	-23.5	29,559	-0.08%
2021/04/12	22	57.61	33	57.56	58.00	-11	29,197	-0.04%
2021/04/09	16.2	56.41	46	56.41	56.40	-29.8	28,971	-0.10%
2021/04/08	27.1	56.92	1	57.00	56.90	26.1	28,985	0.09%
2021/04/07	11.1	57.19	10	57.28	57.50	1.1	29,180	0.00%
2021/04/06	38.1	57.64	6	58.12	57.30	32.1	28,913	0.11%
2021/04/01	16	57.49	35	57.71	57.80	-19	28,624	-0.07%
2021/03/31	24	56.93	16	57.43	56.80	8	28,086	0.03%
2021/03/30	15.1	56.66	10	55.92	56.80	5.1	27,757	0.02%
2021/03/29	30	55.87	10	55.89	55.90	20	27,361	0.07%
2021/03/26	19	55.54	11	56.08	55.50	8	27,328	0.03%
2021/03/25	4	54.95	8	55.14	55.30	-4	27,357	-0.01%
2021/03/24	17	54.81	5	54.68	54.40	12	27,212	0.04%
2021/03/23	0	0.00	33.1	54.60	54.50	-33.1	27,030	-0.12%
2021/03/22	5.5	53.81	23	53.66	53.90	-17.5	26,920	-0.07%
2021/03/19	65	53.57	31	54.15	53.70	34	27,234	0.12%
2021/03/18	2	54.70	0	0.00	54.40	2	26,995	0.01%
2021/03/17	32.5	54.79	6	54.70	54.50	26.5	27,457	0.10%
2021/03/16	4	55.35	1	55.40	55.40	3	27,420	0.01%
2021/03/15	6	55.80	14	55.86	55.50	-8	27,388	-0.03%
2021/03/12	42.3	54.94	3	55.20	54.90	39.3	27,099	0.15%
2021/03/11	109	56.42	98.1	55.52	55.40	10.9	26,922	0.04%	大買/
2021/03/10	4	53.50	0.2	53.63	54.00	3.8	25,773	0.01%
2021/03/09	24.1	53.65	29	53.15	53.70	-4.9	25,454	-0.02%
2021/03/08	37	52.12	46	51.85	52.10	-9	24,877	-0.04%
2021/03/05	4.1	50.31	0	0.00	50.80	4.1	24,534	0.02%
2021/03/04	20	50.43	26	50.63	50.60	-6	25,238	-0.02%
2021/03/03	0	0.00	16	50.89	51.00	-16	25,089	-0.06%
2021/03/02	20.5	50.12	36	50.81	50.10	-15.5	24,982	-0.06%
2021/02/26	87	50.65	12	51.30	49.90	75	24,694	0.30%
2021/02/25	25.5	51.51	45	51.38	51.70	-19.5	23,847	-0.08%
2021/02/24	0	0.00	3	50.00	50.00	-3	23,128	-0.01%
2021/02/23	11	49.32	16.4	49.73	49.75	-5.4	22,937	-0.02%
2021/02/22	5	49.20	1	49.10	48.95	4	22,702	0.02%
2021/02/19	6	49.17	7	49.01	49.10	-1	22,644	0.00%
2021/02/18	6	49.50	16	49.68	49.20	-10	22,724	-0.04%
2021/02/17	0	0.00	40	49.02	48.90	-40	22,516	-0.18%
2021/02/05	3	46.97	1	47.40	46.90	2	21,815	0.01%
2021/02/04	1	47.00	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	17	47.31	47.60	-17	22,835	-0.07%
2021/02/02	0	0.00	15.1	46.90	47.25	-15.1	22,979	-0.07%
2021/02/01	3	45.60	6	45.80	45.95	-3	22,665	-0.01%
2021/01/29	4	45.81	10	45.85	45.55	-6	22,644	-0.03%
2021/01/28	14.6	46.18	0	0.00	46.20	14.6	22,410	0.06%
2021/01/27	1	46.95	0	0.00	46.80	1	22,191	0.00%
2021/01/26	1	46.70	0	0.00	46.50	1	22,119	0.00%
2021/01/25	1	46.50	5	46.81	47.40	-4	21,928	-0.02%
2021/01/22	2	46.43	23	46.38	46.25	-21	21,726	-0.10%
2021/01/21	1	46.60	14	46.39	46.20	-13	21,634	-0.06%
2021/01/20	3	46.73	9	46.61	46.20	-6	21,583	-0.03%
2021/01/19	11	47.35	1	47.30	47.25	10	21,378	0.05%
2021/01/18	9	46.77	0	0.00	46.95	9	21,305	0.04%
2021/01/15	10	48.12	8	48.03	47.60	2	21,046	0.01%
2021/01/14	0	0.00	15.1	48.27	48.45	-15.1	20,910	-0.07%
2021/01/13	0	0.00	15	48.05	48.30	-15	20,703	-0.07%
2021/01/12	28	47.99	60	48.25	47.75	-32	20,349	-0.16%
2021/01/11	24	47.00	39	47.63	47.40	-15	19,832	-0.08%
2021/01/08	19	47.12	24.4	46.80	47.45	-5.4	19,420	-0.03%
2021/01/07	2	46.10	7	46.28	46.20	-5	18,928	-0.03%
2021/01/06	15	45.63	11	45.64	45.60	4	18,827	0.02%
2021/01/05	31	46.15	10	46.45	46.35	21	18,643	0.11%
2021/01/04	16	46.22	15	46.25	46.25	1	18,599	0.01%
2020/12/31	17	46.95	44	46.71	46.75	-27	18,506	-0.15%
2020/12/30	11	46.47	28	46.47	46.90	-17	18,315	-0.09%
2020/12/29	7	45.59	2	45.50	45.50	5	17,978	0.03%
2020/12/28	0	0.00	20	45.40	45.55	-20	18,096	-0.11%
2020/12/25	23	45.58	0	0.00	45.50	23	18,122	0.13%
2020/12/24	35	45.71	6	45.42	45.55	29	18,141	0.16%
2020/12/23	6	44.68	0	0.00	44.80	6	17,948	0.03%
2020/12/22	6	45.21	22	44.99	44.90	-16	17,960	-0.09%
2020/12/21	74	45.45	2	45.50	45.50	72	18,211	0.40%
2020/12/18	48	46.24	5	46.29	46.00	43	18,064	0.24%
2020/12/17	6.1	46.33	3	46.28	46.20	3.1	17,979	0.02%
2020/12/16	1	46.45	8.1	46.25	46.35	-7.1	18,050	-0.04%
2020/12/15	42	45.90	19	46.49	45.85	23	18,040	0.13%
2020/12/14	24	47.44	26	47.19	47.30	-2	17,640	-0.01%
2020/12/11	39.1	46.97	56	47.31	47.20	-16.9	17,326	-0.10%
2020/12/10	135	45.35	124	45.88	45.65	11	16,697	0.07%	大買/大賣/
2020/12/09	1	44.85	10	45.00	45.10	-9	16,532	-0.05%
2020/12/08	21	45.00	24	44.93	45.40	-3	16,584	-0.02%
2020/12/07	15	45.49	9	45.41	45.60	6	16,494	0.04%
2020/12/04	18	44.91	10.2	44.66	45.15	7.8	16,320	0.05%
2020/12/03	4	44.74	0	0.00	44.45	4	16,105	0.02%
2020/12/02	1	44.60	0	0.00	44.55	1	15,890	0.01%
2020/12/01	3.5	44.67	3	44.60	44.80	0.5	15,675	0.00%
2020/11/30	25	45.03	0	0.00	44.30	25	15,570	0.16%
2020/11/27	2.4	45.70	0	0.00	45.65	2.4	14,834	0.02%
2020/11/26	10	45.48	2	45.63	45.60	8	14,746	0.05%
2020/11/25	1.1	45.05	6	45.36	45.15	-4.9	14,672	-0.03%
2020/11/24	2	45.18	0	0.00	44.95	2	14,637	0.01%
2020/11/23	7	45.35	0	0.00	45.50	7	14,581	0.05%
2020/11/20	4.1	44.55	1	44.45	44.90	3.1	14,590	0.02%
2020/11/19	3	45.32	0	0.00	45.25	3	14,975	0.02%
2020/11/18	0	0.00	5	45.50	45.50	-5	14,881	-0.03%
2020/11/17	6	45.46	0	0.00	45.55	6	14,877	0.04%
2020/11/16	0	0.00	5	45.51	45.55	-5	14,813	-0.03%
2020/11/13	8	45.23	4	45.36	45.30	4	14,784	0.03%
2020/11/12	13	45.29	5	45.10	45.20	8	14,647	0.05%
2020/11/11	4	45.10	106	44.40	45.55	-102	14,376	-0.71%	大賣/鉅額交易
2020/11/10	1	43.40	103	43.56	43.60	-102	13,554	-0.75%	大賣/鉅額交易
2020/11/09	0	0.00	13	42.74	42.70	-13	13,328	-0.10%
2020/11/06	3	41.65	0	0.00	41.95	3	13,253	0.02%
2020/11/04	1	41.50	0	0.00	41.65	1	13,527	0.01%
2020/10/29	1	40.85	0	41.05	40.75	1	13,549	0.01%
2020/10/28	4	41.19	0	0.00	41.35	4	13,517	0.03%
2020/10/27	1	41.40	0	0.00	41.30	1	13,626	0.01%
2020/10/26	1	41.60	1	41.55	41.70	0	13,648	0.00%
2020/10/21	5	41.60	1	41.45	41.40	4	13,621	0.03%
2020/10/20	6	41.33	0	0.00	41.40	6	13,680	0.04%
2020/10/16	0	0.00	10	41.50	41.35	-10	13,717	-0.07%
2020/10/15	1	41.30	0	0.00	41.30	1	13,830	0.01%
2020/10/14	10	41.70	0	0.00	41.80	10	13,725	0.07%
2020/10/13	2	41.45	0	0.00	41.45	2	13,582	0.01%
2020/10/08	1	41.15	0	0.00	41.05	1	13,607	0.01%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	2	41.50	0	0.00	41.20	2	13,460	0.01%
2020/09/30	1	41.85	2	41.90	41.90	-1	13,544	-0.01%
2020/09/29	1	41.65	0	0.00	41.65	1	13,566	0.01%
2020/09/25	30	40.80	5	40.89	40.80	25	13,727	0.18%
2020/09/24	24	40.62	12	40.65	40.60	12	13,700	0.09%
2020/09/23	0	0.00	1	41.55	41.75	-1	13,275	-0.01%
2020/09/22	5	41.90	0	0.00	41.90	5	13,140	0.04%
2020/09/21	26	42.40	0	0.00	42.40	26	13,295	0.20%
2020/09/18	26	42.85	2	43.15	42.85	24	13,252	0.18%
2020/09/17	1	43.20	5	43.65	43.25	-4	13,119	-0.03%
2020/09/16	1	43.70	9	43.69	43.75	-8	13,096	-0.06%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	3	43.68	43.65	-3	13,087	-0.02%
2020/09/11	0	0.00	9	43.41	43.45	-9	13,010	-0.07%
2020/09/10	0	0.00	4	43.09	43.05	-4	12,965	-0.03%
2020/09/09	5	41.93	0	0.00	42.25	5	12,854	0.04%
2020/09/07	1	42.35	0	0.00	42.45	1	12,905	0.01%
2020/09/03	0	0.00	1	42.80	42.75	-1	13,311	-0.01%
2020/09/02	107	42.34	0	0.00	42.20	107	13,346	0.80%	大買/鉅額交易
2020/09/01	4	42.55	1	42.60	42.80	3	13,346	0.02%
2020/08/31	2	42.75	0	0.00	42.80	2	13,272	0.02%
2020/08/28	2	43.30	4	43.29	43.30	-2	13,213	-0.02%
2020/08/27	7.2	43.09	0	0.00	43.10	7.2	13,266	0.05%
2020/08/26	2.3	43.15	4	43.56	43.40	-1.7	13,235	-0.01%
2020/08/25	1	43.65	124	43.09	43.40	-123	13,156	-0.93%	大賣/鉅額交易
2020/08/24	1	41.80	0	0.00	41.70	1	12,833	0.01%
2020/08/21	1	41.60	0	0.00	41.80	1	12,897	0.01%
2020/08/20	13	41.60	0	0.00	41.40	13	12,766	0.10%
2020/08/19	0	0.00	102	43.15	42.75	-102	12,709	-0.80%	大賣/鉅額交易
2020/08/18	1	42.50	2	42.55	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	3	42.45	42.50	-3	12,560	-0.02%
2020/08/14	1	41.75	0	0.00	41.85	1	12,580	0.01%
2020/08/13	2	42.00	0	0.00	42.00	2	12,658	0.02%
2020/08/12	5	41.81	0	0.00	41.85	5	12,773	0.04%
2020/08/11	8	42.05	0	0.00	41.75	8	12,660	0.06%
2020/08/10	6	41.30	0	0.00	41.75	6	12,546	0.05%
2020/08/07	7	41.20	0	0.00	41.15	7	12,544	0.06%
2020/08/05	0.3	41.45	1	41.35	41.40	-0.7	12,568	-0.01%
2020/08/04	1.1	41.30	0	0.00	41.30	1.1	12,604	0.01%
2020/08/03	5	41.35	12	41.56	41.25	-7	12,627	-0.06%
2020/07/31	14	41.72	5	41.70	41.75	9	12,603	0.07%
2020/07/30	0	0.00	0.2	42.15	42.20	-0.2	12,463	0.00%
2020/07/28	5	41.85	0	0.00	41.70	5	12,617	0.04%
2020/07/27	0	0.00	6	41.97	41.80	-6	12,746	-0.05%
2020/07/24	81.3	42.36	4	42.16	42.00	77.3	12,880	0.60%
2020/07/23	0	0.00	0.7	42.70	42.70	-0.7	12,799	-0.01%
2020/07/22	0	0.00	3	43.00	43.10	-3	12,889	-0.02%
2020/07/21	5	42.75	7	42.65	42.50	-2	12,846	-0.02%
2020/07/20	56	42.50	1	42.55	42.65	55	12,732	0.43%
2020/07/17	0	0.00	50	43.10	42.80	-50	12,866	-0.39%
2020/07/16	2	42.83	0	0.00	42.85	2	13,060	0.02%
2020/07/15	5	43.00	3	43.00	42.80	2	13,046	0.02%
2020/07/13	0	0.00	8	43.01	43.00	-8	13,365	-0.06%
2020/07/10	51	42.45	17	42.55	42.40	34	13,490	0.25%
2020/07/09	76	43.05	78	43.70	42.80	-2	13,702	-0.01%
2020/07/07	5	43.15	3	43.30	43.30	2	13,722	0.01%
2020/07/06	0	0.00	80	43.29	43.30	-80	13,742	-0.58%
2020/07/03	0	0.00	64	42.97	42.80	-64	13,867	-0.46%
2020/07/01	0	0.00	0.1	42.35	42.30	-0.1	14,311	0.00%
2020/06/30	2.2	43.85	0	0.00	43.90	2.2	14,307	0.02%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/24	5	44.25	0	0.00	44.15	5	14,247	0.04%
2020/06/23	105	43.73	1	43.75	44.00	104	14,476	0.72%	大買/鉅額交易
2020/06/19	0	0.00	2.5	43.72	43.60	-2.5	14,773	-0.02%
2020/06/18	103	43.80	0	0.00	43.85	103	14,934	0.69%	大買/鉅額交易
2020/06/17	0	0.00	10	43.70	44.30	-10	15,019	-0.07%
2020/06/16	5	43.95	0	0.00	44.10	5	15,493	0.03%
2020/06/12	10	43.00	1	42.70	43.25	9	16,407	0.05%
2020/06/11	12	44.28	0	0.00	43.60	12	16,848	0.07%
2020/06/10	0	0.00	14	44.58	44.60	-14	17,044	-0.08%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	1	43.80	7	43.81	43.85	-6	18,181	-0.03%
2020/06/05	5	43.55	11	43.50	43.50	-6	18,324	-0.03%
2020/06/04	1	43.45	1	43.65	43.55	0	18,566	0.00%
2020/06/03	0	0.00	15	43.37	43.55	-15	18,973	-0.08%
2020/06/02	0	0.00	0.2	42.85	42.95	-0.2	18,957	0.00%
2020/06/01	10	42.80	7	42.76	42.50	3	18,967	0.02%
2020/05/29	0	0.00	10	41.65	42.40	-10	18,961	-0.05%
2020/05/28	1	41.95	1	42.85	42.05	0	18,742	0.00%
2020/05/27	0.9	42.60	7	42.60	42.65	-6.1	18,852	-0.03%
2020/05/26	11	42.53	7	42.65	42.45	4	18,940	0.02%
2020/05/25	0	0.00	1	41.65	41.70	-1	18,867	-0.01%
2020/05/22	3	41.87	31	41.89	41.70	-28	18,881	-0.15%
2020/05/21	25	42.20	44	42.37	42.70	-19	18,910	-0.10%
2020/05/20	7	42.26	1	42.20	42.25	6	18,801	0.03%
2020/05/19	9.1	42.00	9	41.93	42.00	0.1	18,690	0.00%
2020/05/18	0	0.00	38	41.08	41.20	-38	18,448	-0.21%
2020/05/15	1	40.90	21	41.05	41.15	-20	18,430	-0.11%
2020/05/14	0	0.00	2	40.75	40.55	-2	18,263	-0.01%
2020/05/13	8	40.95	0	0.00	40.95	8	18,156	0.04%
2020/05/12	11	40.98	0	0.00	41.20	11	18,167	0.06%
2020/05/11	9	41.17	10	41.34	41.20	-1	18,225	-0.01%
2020/05/08	3	41.05	0	0.00	40.65	3	18,241	0.02%
2020/05/07	4	40.63	6	40.58	40.50	-2	18,279	-0.01%
2020/05/06	1	40.55	1	40.70	40.55	0	18,315	0.00%
2020/05/05	3	40.70	0	0.00	40.65	3	18,380	0.02%
2020/05/04	33	40.74	2	40.85	40.75	31	18,411	0.17%
2020/04/30	15.1	41.81	9	42.14	42.30	6.1	18,225	0.03%
2020/04/29	0	0.00	38	41.31	41.05	-38	18,188	-0.21%
2020/04/28	0.1	40.30	0	0.00	40.30	0.1	18,182	0.00%
2020/04/27	20	40.00	1	40.00	40.10	19	18,723	0.10%
2020/04/24	1	39.20	10	39.25	39.20	-9	18,683	-0.05%
2020/04/23	0	0.00	1	39.85	39.60	-1	18,723	-0.01%
2020/04/22	11	39.24	0	0.00	39.45	11	18,721	0.06%
2020/04/21	7	39.16	10	39.82	39.00	-3	18,670	-0.02%
2020/04/20	39	40.24	10	40.15	40.10	29	18,566	0.16%
2020/04/17	11	40.99	7	40.78	40.60	4	18,610	0.02%
2020/04/16	4	40.26	12	40.23	40.20	-8	18,482	-0.04%
2020/04/15	3.1	40.74	24	40.89	41.05	-20.9	18,295	-0.11%
2020/04/14	32	40.32	4	40.40	40.65	28	18,190	0.15%
2020/04/13	4	39.59	4	39.75	39.50	0	18,003	0.00%
2020/04/10	6	39.07	62	39.12	39.20	-56	17,881	-0.31%
2020/04/09	11	38.15	0	0.00	38.20	11	17,767	0.06%
2020/04/08	20	37.75	0	0.00	37.95	20	17,642	0.11%
2020/04/07	4	37.23	0	0.00	37.25	4	17,403	0.02%
2020/04/06	149	37.00	120	37.15	37.30	29	17,181	0.17%	大買/大賣/
2020/03/31	22	37.94	0	0.00	37.55	22	16,767	0.13%
2020/03/30	1	38.05	0	0.00	37.90	1	16,494	0.01%
2020/03/27	1	38.00	29	38.32	38.30	-28	16,359	-0.17%
2020/03/26	0	0.00	1	37.35	37.30	-1	16,114	-0.01%
2020/03/25	5	37.09	5	37.13	37.10	0	16,112	0.00%
2020/03/24	0	0.00	2	36.85	36.25	-2	15,922	-0.01%
2020/03/23	29	35.98	3	36.17	36.00	26	15,817	0.16%
2020/03/20	50	36.35	5	36.57	37.50	45	15,842	0.28%
2020/03/19	23	35.27	6	35.25	34.85	17	15,428	0.11%
2020/03/18	6	36.98	4	37.00	36.85	2	15,332	0.01%
2020/03/17	8	37.24	7	37.17	37.35	1	15,127	0.01%
2020/03/16	19	38.73	3	38.25	38.05	16	14,810	0.11%
2020/03/13	121	37.19	110	38.50	39.65	11	14,425	0.08%	大買/大賣/
2020/03/12	15	40.82	3	40.68	40.50	12	13,472	0.09%
2020/03/11	12	42.39	41	42.45	42.15	-29	13,056	-0.22%
2020/03/10	22.2	42.16	1	42.85	42.35	21.2	13,022	0.16%
2020/03/09	38	42.43	0	0.00	42.35	38	12,848	0.30%
2020/03/06	5	44.27	0	0.00	44.20	5	12,372	0.04%
2020/03/05	0.1	45.15	0	0.00	45.15	0.1	12,347	0.00%
2020/03/03	0	0.00	1	44.20	44.15	-1	12,548	-0.01%
2020/03/02	5	43.93	0	0.00	43.95	5	12,678	0.04%
2020/02/27	4	44.39	0	0.00	44.45	4	13,147	0.03%
2020/02/26	5	44.57	2	44.80	44.70	3	13,411	0.02%
2020/02/25	2	44.60	0	0.00	44.95	2	13,301	0.02%
2020/02/24	12	45.07	0	0.00	45.00	12	13,338	0.09%
2020/02/21	6	45.80	0	0.00	45.70	6	13,244	0.05%
2020/02/19	1.1	45.96	2	46.30	46.35	-0.9	13,295	-0.01%
2020/02/18	0.1	46.00	0	0.00	46.00	0.1	13,310	0.00%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/14	0.1	46.15	1	46.10	46.15	-0.9	13,329	-0.01%
2020/02/13	4	46.13	0	0.00	46.05	4	13,428	0.03%
2020/02/12	0.1	46.35	6	46.53	46.35	-5.9	13,455	-0.04%
2020/02/11	0.1	46.00	5	45.88	46.00	-4.9	13,347	-0.04%
2020/02/07	4	45.36	0	0.00	45.40	4	14,026	0.03%
2020/02/06	0	0.00	4	45.68	46.00	-4	14,017	-0.03%
2020/02/05	1.1	45.05	20	45.08	45.40	-18.9	13,961	-0.14%
2020/02/04	0	0.00	15	45.05	45.05	-15	13,912	-0.11%
2020/02/03	5	44.00	6	43.72	44.15	-1	13,979	-0.01%
2020/01/31	20	45.06	0	0.00	45.05	20	13,806	0.14%
2020/01/30	3	45.22	13	45.46	45.00	-10	13,719	-0.07%
2020/01/20	5	47.15	0	0.00	47.10	5	13,126	0.04%
2020/01/17	1	47.15	0	0.00	47.15	1	13,064	0.01%
2020/01/15	0	0.00	5	46.90	46.80	-5	12,907	-0.04%
2020/01/14	0	0.00	204	46.95	47.00	-204	12,838	-1.59%	大賣/鉅額交易
2020/01/13	10	46.70	0	0.00	46.80	10	12,734	0.08%
2020/01/10	1	46.40	0	0.00	46.40	1	12,676	0.01%
2020/01/09	10	45.98	0	0.00	46.00	10	12,608	0.08%
2020/01/08	150	46.00	9	45.89	45.80	141	12,623	1.12%	大買/鉅額交易
2020/01/07	55	46.21	6	46.15	46.30	49	12,548	0.39%
2020/01/06	4	46.40	1	46.30	46.40	3	12,563	0.02%
2020/01/03	0	0.00	7	46.64	46.75	-7	12,558	-0.06%
2019/12/31	2	46.60	0	0.00	46.40	2	12,504	0.02%
2019/12/26	2	46.48	0	0.00	46.50	2	12,435	0.02%
2019/12/25	0	0.00	1	46.35	46.45	-1	12,509	-0.01%
2019/12/23	2	46.40	0	0.00	46.65	2	12,613	0.02%
2019/12/20	0	0.00	10	46.80	46.75	-10	12,650	-0.08%
2019/12/19	10	46.70	0	0.00	46.75	10	12,514	0.08%
2019/12/18	3	46.80	1	46.70	46.75	2	12,459	0.02%
2019/12/17	5	46.40	1	46.30	46.50	4	12,454	0.03%
2019/12/16	22	46.80	1	46.55	46.60	21	12,268	0.17%
2019/12/13	1	47.05	408	46.78	47.15	-407	12,136	-3.35%	大賣/鉅額交易
2019/12/12	10	46.00	1	46.10	46.05	9	11,685	0.08%
2019/12/11	0	0.00	7	45.99	45.95	-7	11,598	-0.06%
2019/12/10	2	45.50	1	45.45	45.55	1	11,447	0.01%
2019/12/09	0	0.00	2	45.45	45.45	-2	11,404	-0.02%
2019/12/05	0	0.00	12	45.13	45.50	-12	11,663	-0.10%
2019/12/04	0	0.00	2	44.75	44.80	-2	11,452	-0.02%
2019/12/03	0	0.00	1	44.80	44.90	-1	11,512	-0.01%
2019/12/02	50	44.61	0	0.00	44.80	50	11,513	0.43%
2019/11/29	47	44.88	0	0.00	44.80	47	11,431	0.41%
2019/11/28	2	45.50	5.2	45.64	45.40	-3.2	11,208	-0.03%
2019/11/27	1	45.60	7.2	45.83	45.85	-6.2	11,107	-0.06%
2019/11/26	0	0.00	3	46.30	46.00	-3	10,945	-0.03%
2019/11/25	2	45.70	13	46.07	46.10	-11	10,286	-0.11%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/20	1	45.20	20	45.20	45.45	-19	9,948	-0.19%
2019/11/19	250	45.45	0	0.00	45.55	250	9,880	2.53%	大買/鉅額交易
2019/11/18	1	45.30	2	45.60	45.60	-1	9,831	-0.01%
2019/11/15	30	45.30	0	45.25	45.30	30	9,898	0.30%
2019/11/14	1	45.10	10	45.30	45.10	-9	9,986	-0.09%
2019/11/13	10	45.30	2	45.30	45.30	8	10,209	0.08%
2019/11/12	33.1	45.50	1	45.50	45.55	32.1	10,259	0.31%
2019/11/11	53	45.06	0	0.00	45.20	53	10,222	0.52%
2019/11/08	1	45.50	1	45.75	45.60	0	10,236	0.00%
2019/11/07	11	45.68	9	46.09	45.50	2	10,148	0.02%
2019/11/06	7	45.80	12	45.74	45.85	-5	9,873	-0.05%
2019/11/05	0	0.00	1	45.00	44.95	-1	9,380	-0.01%
2019/11/04	1.1	44.67	0	0.00	44.95	1.1	9,414	0.01%
2019/10/31	1	44.90	0	0.00	44.55	1	9,553	0.01%
2019/10/30	6	45.30	2	45.33	45.45	4	9,452	0.04%
2019/10/28	0.1	45.30	0	0.00	45.30	0.1	9,503	0.00%
2019/10/25	0	0.00	3	45.47	45.50	-3	9,528	-0.03%
2019/10/24	2	45.20	1	45.30	45.55	1	9,527	0.01%
2019/10/23	1	45.30	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	5	45.45	45.50	-5	9,502	-0.05%
2019/10/18	0	0.00	1	45.30	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	315	45.20	45.30	-315	9,504	-3.31%	大賣/鉅額交易
2019/10/16	10	45.20	4	45.04	45.25	6	9,499	0.06%
2019/10/15	1	44.85	2	44.85	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.50	44.80	-1	9,512	-0.01%
2019/10/09	2	44.00	2	44.60	43.90	0	9,473	0.00%
2019/10/08	0	0.00	1	44.30	44.30	-1	9,457	-0.01%
2019/10/07	2	44.05	8	43.90	44.00	-6	9,406	-0.06%
2019/10/03	1	44.00	0	0.00	44.10	1	9,476	0.01%
2019/10/02	0	0.00	10	44.75	44.75	-10	9,489	-0.11%
2019/10/01	0	0.00	3	45.00	45.00	-3	9,586	-0.03%
2019/09/24	0	0.00	6	44.88	45.00	-6	10,405	-0.06%
2019/09/23	3	44.87	1	44.70	44.85	2	10,504	0.02%
2019/09/20	2	45.00	0	0.00	45.15	2	10,806	0.02%
2019/09/19	0	0.00	10	45.30	45.20	-10	10,757	-0.09%
2019/09/18	0	0.00	19	45.55	45.60	-19	10,735	-0.18%
2019/09/17	0	0.00	12	45.53	45.55	-12	10,693	-0.11%
2019/09/16	0	0.00	54	45.29	45.30	-54	10,762	-0.50%
2019/09/12	1	45.05	1	45.05	45.00	0	10,726	0.00%
2019/09/11	8	44.78	0	0.00	44.95	8	10,826	0.07%
2019/09/10	5.9	44.99	32	44.90	44.90	-26.1	10,813	-0.24%
2019/09/09	7	44.43	6	44.45	44.55	1	10,670	0.01%
2019/09/05	100	43.65	101	43.55	43.95	-1	10,660	-0.01%	大賣/
2019/09/04	5	43.55	1	43.55	43.45	4	10,519	0.04%
2019/09/02	0	0.00	5	43.50	43.50	-5	10,671	-0.05%
2019/08/30	0	0.00	3	43.40	43.65	-3	10,756	-0.03%
2019/08/28	5	43.60	1	43.50	43.70	4	10,818	0.04%
2019/08/27	0	0.00	2	43.48	43.50	-2	10,851	-0.02%
2019/08/26	27	43.00	0	0.00	43.00	27	10,789	0.25%
2019/08/22	3	43.30	0	0.00	43.10	3	10,813	0.03%
2019/08/21	10	43.15	11	43.39	42.90	-1	11,145	-0.01%
2019/08/19	0	0.00	2	43.35	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	6	42.01	43.15	-6	11,048	-0.05%
2019/08/15	3	41.70	1	42.00	41.90	2	10,942	0.02%
2019/08/14	2	42.53	1.1	42.44	42.05	0.9	11,055	0.01%
2019/08/13	0.2	42.55	11.5	42.45	42.30	-11.3	11,116	-0.10%
2019/08/12	14	42.15	2	42.30	41.90	12	11,259	0.11%
2019/08/08	7.5	41.84	1	41.80	41.90	6.5	11,569	0.06%
2019/08/07	0	0.00	16	41.65	41.65	-16	11,618	-0.14%
2019/08/06	2	41.30	1	41.35	41.70	1	11,901	0.01%
2019/08/05	8	42.02	2	41.98	42.00	6	11,942	0.05%
2019/08/02	9	42.40	1	42.40	42.35	8	11,942	0.07%
2019/08/01	20	43.00	4	42.90	42.90	16	12,024	0.13%
2019/07/31	21	43.26	0	0.00	43.20	21	12,042	0.17%
2019/07/29	11	43.41	0	0.00	43.55	11	12,158	0.09%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	43	43.68	0	0.00	43.90	43	12,432	0.35%
2019/07/24	31	43.45	0	0.00	43.45	31	12,543	0.25%
2019/07/23	0	0.00	1	43.65	43.55	-1	12,576	-0.01%
2019/07/22	1	43.80	0	0.00	43.60	1	12,563	0.01%
2019/07/19	3	43.72	1	43.85	43.50	2	12,593	0.02%
2019/07/17	26	43.66	0	0.00	43.50	26	12,580	0.21%
2019/07/16	3	43.95	1	43.95	44.00	2	12,466	0.02%
2019/07/15	1	43.90	2	43.90	43.85	-1	12,428	-0.01%
2019/07/08	0	0.00	16	44.20	44.20	-16	13,061	-0.12%
2019/07/05	1.9	44.29	3	44.22	44.30	-1.1	13,178	-0.01%
2019/07/04	2	44.45	41	44.58	44.35	-39	13,236	-0.29%
2019/07/03	42	46.00	0	0.00	46.10	42	13,177	0.32%
2019/07/02	0	0.00	3	46.20	46.25	-3	13,031	-0.02%
2019/07/01	2	46.18	12	46.29	46.25	-10	12,781	-0.08%
2019/06/28	0	0.00	43	46.12	45.85	-43	12,611	-0.34%
2019/06/27	0	0.00	64.2	45.76	45.80	-64.2	12,572	-0.51%
2019/06/26	2	45.35	21	45.35	45.40	-19	12,505	-0.15%
2019/06/25	2	44.95	2	44.95	44.90	0	12,469	0.00%
2019/06/21	0	0.00	10	44.60	44.45	-10	12,633	-0.08%
2019/06/19	1	44.70	7	44.70	44.80	-6	12,755	-0.05%
2019/06/18	2	44.25	4	44.35	44.50	-2	12,656	-0.02%
2019/06/17	0	0.00	3	44.07	44.10	-3	12,868	-0.02%
2019/06/14	2	43.40	3.7	43.54	43.55	-1.7	13,091	-0.01%
2019/06/13	95	43.41	0	0.00	43.65	95	13,170	0.72%
2019/06/12	1	44.30	4	44.13	44.35	-3	13,250	-0.02%
2019/06/11	3	43.93	2	44.30	44.45	1	13,372	0.01%
2019/06/10	1	43.85	13	44.02	44.15	-12	13,370	-0.09%
2019/06/06	91	43.00	0	0.00	43.15	91	13,441	0.68%
2019/06/05	23	43.78	0	0.00	43.10	23	13,478	0.17%
2019/06/04	70	43.59	30	43.60	43.90	40	13,470	0.30%
2019/06/03	0	0.00	2	43.65	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	5	43.25	43.25	-5	13,432	-0.04%
2019/05/30	5	42.35	0	0.00	42.60	5	13,379	0.04%
2019/05/29	8	42.43	0	0.00	42.45	8	13,576	0.06%
2019/05/28	10	42.50	0	0.00	42.30	10	13,740	0.07%
2019/05/27	30	42.16	0	0.00	42.30	30	13,665	0.22%
2019/05/24	18.6	42.32	0	0.00	42.00	18.6	13,806	0.13%
2019/05/23	2	42.45	14	42.53	42.50	-12	13,755	-0.09%
2019/05/22	2	42.50	4	42.50	42.50	-2	13,835	-0.01%
2019/05/21	1	43.00	0	0.00	43.05	1	13,864	0.01%
2019/05/20	3	42.03	1	42.10	41.90	2	13,733	0.01%
2019/05/17	1	41.85	1	41.90	41.90	0	13,636	0.00%
2019/05/16	15.1	42.42	0	0.00	42.00	15.1	13,498	0.11%
2019/05/15	14	43.29	1	43.20	43.25	13	13,362	0.10%
2019/05/14	12	43.16	16	43.23	43.15	-4	13,373	-0.03%
2019/05/13	7	43.89	0	0.00	43.80	7	13,270	0.05%
2019/05/10	1	44.75	14	44.63	44.60	-13	13,345	-0.10%
2019/05/09	8	44.79	10	44.60	44.60	-2	13,436	-0.01%
2019/05/08	1	45.10	12	45.06	45.05	-11	13,438	-0.08%
2019/05/07	5	45.40	0.4	45.50	45.40	4.6	13,491	0.03%
2019/05/06	3	45.70	0	0.00	45.60	3	13,686	0.02%
2019/05/03	5	46.20	1	46.30	46.15	4	13,628	0.03%
2019/05/02	6	46.34	14	46.36	46.40	-8	13,506	-0.06%
2019/04/29	0.4	45.65	9	45.67	45.70	-8.6	13,422	-0.06%
2019/04/26	0	0.00	1	45.25	45.50	-1	13,449	-0.01%
2019/04/25	71	45.15	0	0.00	45.20	71	13,629	0.52%
2019/04/24	3	45.40	0	0.00	45.40	3	13,919	0.02%
2019/04/19	0	0.00	10	45.30	45.20	-10	14,744	-0.07%
2019/04/18	66	44.96	3	45.05	45.00	63	14,768	0.43%
2019/04/17	25	45.15	0	0.00	45.20	25	14,610	0.17%
2019/04/16	1	45.05	0	0.00	45.30	1	14,477	0.01%
2019/04/11	11.1	45.60	10	45.84	45.55	1.1	14,325	0.01%
2019/04/10	3	45.42	0	0.00	45.50	3	14,249	0.02%
2019/04/09	0	0.00	2	45.83	45.75	-2	14,189	-0.01%
2019/04/08	11	45.41	0	0.00	45.35	11	14,074	0.08%
2019/04/03	3	45.95	4	46.03	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	1	45.95	46.00	-1	13,773	-0.01%
2019/04/01	2	45.78	3	46.00	45.60	-1	13,728	-0.01%
2019/03/28	2	44.80	0	0.00	45.10	2	13,404	0.01%
2019/03/27	15	45.06	25	45.05	44.95	-10	13,331	-0.08%
2019/03/26	2	45.55	0	0.00	45.50	2	13,224	0.02%
2019/03/25	10	45.66	1	45.70	45.55	9	13,349	0.07%
2019/03/22	5	46.60	2	46.85	46.40	3	13,166	0.02%
2019/03/21	4	46.90	10	46.89	46.90	-6	13,054	-0.05%
2019/03/20	0	0.00	4	47.16	47.15	-4	13,050	-0.03%
2019/03/19	2	46.33	24	46.91	46.95	-22	12,850	-0.17%
2019/03/18	0	0.00	15	45.90	46.00	-15	12,664	-0.12%
2019/03/15	13	45.25	0	0.00	45.25	13	12,582	0.10%
2019/03/14	1	45.15	1	45.45	45.25	0	12,452	0.00%
2019/03/13	0	0.00	12	45.26	45.25	-12	12,434	-0.10%
2019/03/12	15	45.00	1	45.20	45.00	14	12,423	0.11%
2019/03/11	0	0.00	3	44.50	44.50	-3	12,436	-0.02%
2019/03/08	0	0.00	1	44.70	44.70	-1	12,490	-0.01%
2019/03/07	0	0.00	35	45.05	45.10	-35	12,623	-0.28%
2019/03/06	1	45.20	5	45.25	45.15	-4	12,732	-0.03%
2019/03/05	0	0.00	59	45.15	45.10	-59	12,846	-0.46%
2019/03/04	18	44.76	15	45.04	45.15	3	12,921	0.02%
2019/02/27	6	45.31	2	45.20	45.50	4	12,758	0.03%
2019/02/26	5	45.50	3	45.57	45.45	2	12,558	0.02%
2019/02/25	92	45.11	5	45.20	45.30	87	12,239	0.71%
2019/02/22	4	44.93	13	44.96	45.00	-9	12,147	-0.07%
2019/02/21	23	45.06	0	0.00	45.10	23	12,083	0.19%
2019/02/20	11	45.00	0	0.00	45.05	11	12,003	0.09%
2019/02/19	5	44.84	5	44.85	44.85	0	11,846	0.00%
2019/02/18	15.1	44.73	0	0.00	44.75	15.1	11,801	0.13%
2019/02/15	29	44.58	0	0.00	44.40	29	11,767	0.25%
2019/02/14	9	44.64	1	44.95	44.50	8	11,660	0.07%
2019/02/13	5	44.65	1	44.65	44.60	4	11,458	0.03%
2019/02/12	0	0.00	15.5	44.25	44.30	-15.5	11,447	-0.14%
2019/02/11	6	44.78	1.5	44.58	44.15	4.5	11,317	0.04%
2019/01/30	4	44.51	5	44.55	44.55	-1	11,181	-0.01%
2019/01/29	10	44.75	1	44.65	44.75	9	11,121	0.08%
2019/01/28	14	44.46	1	44.50	44.60	13	10,954	0.12%
2019/01/25	5	43.96	2	44.10	44.00	3	10,827	0.03%
2019/01/24	6	44.20	0	0.00	44.05	6	10,643	0.06%
2019/01/22	1	44.25	0	0.00	44.25	1	10,710	0.01%
2019/01/21	2	44.23	0	0.00	44.30	2	10,736	0.02%
2019/01/18	3	43.88	1	44.10	44.15	2	10,904	0.02%
2019/01/17	7	44.07	0	0.00	44.05	7	11,002	0.06%
2019/01/16	19	44.08	0	0.00	44.00	19	10,922	0.17%
2019/01/15	2.1	44.62	0	0.00	44.60	2.1	10,614	0.02%
2019/01/14	5	45.16	0	0.00	45.00	5	10,342	0.05%
2019/01/11	1	46.00	3	46.60	45.95	-2	10,140	-0.02%
2019/01/10	5	46.74	0	0.00	46.90	5	9,958	0.05%
2019/01/09	1	46.40	1	47.10	47.05	0	10,011	0.00%
2019/01/08	1	45.85	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0	0.00	1	46.00	45.95	-1	10,273	-0.01%
2019/01/04	1	45.30	0	0.00	45.30	1	10,445	0.01%
2019/01/03	0	0.00	21	46.01	45.80	-21	10,903	-0.19%
2019/01/02	1	46.20	0	46.40	46.10	1	11,063	0.01%
2018/12/27	1	46.90	0	0.00	46.95	1	11,424	0.01%
2018/12/24	22	46.65	0	0.00	46.85	22	11,927	0.18%
2018/12/22	1	47.00	0	0.00	47.05	1	12,082	0.01%
2018/12/21	0	0.00	1	47.30	47.30	-1	12,410	-0.01%
2018/12/19	1	47.00	59	47.10	47.30	-58	12,580	-0.46%
2018/12/18	8	47.10	1	47.00	47.05	7	12,666	0.06%
2018/12/14	6	47.53	3	47.90	47.45	3	13,129	0.02%
2018/12/13	1	47.65	0	0.00	48.05	1	13,081	0.01%
2018/12/11	36	47.24	0	0.00	47.25	36	13,061	0.28%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/06	10	48.05	5	48.25	48.00	5	12,897	0.04%
2018/12/05	51	48.35	50	48.35	48.35	1	12,874	0.01%
2018/12/03	52	49.11	0	0.00	49.15	52	12,840	0.40%
2018/11/29	2	48.80	0	0.00	48.60	2	12,537	0.02%
2018/11/28	6	48.89	0	0.00	48.85	6	12,400	0.05%
2018/11/27	17	49.24	5	49.35	49.10	12	12,281	0.10%
2018/11/23	0	0.00	1	50.20	50.10	-1	12,218	-0.01%
2018/11/21	5	50.30	0	0.00	50.70	5	12,268	0.04%
2018/11/19	0	0.00	11	51.32	51.50	-11	12,437	-0.09%
2018/11/16	0	0.00	5	51.00	51.10	-5	12,391	-0.04%
2018/11/09	0	0.00	5	51.00	51.10	-5	12,793	-0.04%
2018/11/08	0	0.00	21	50.32	50.90	-21	12,772	-0.16%
2018/11/07	0	0.00	3	50.10	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	17	49.62	49.80	-17	12,719	-0.13%
2018/11/05	0	0.00	1	49.20	49.20	-1	12,683	-0.01%
2018/11/02	1	48.45	0	0.00	48.90	1	12,682	0.01%
2018/11/01	0	0.00	4	48.45	48.30	-4	12,704	-0.03%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/30	0	0.00	5	47.43	47.50	-5	12,580	-0.04%
2018/10/29	0	0.00	2	46.95	46.90	-2	12,550	-0.02%
2018/10/26	2	47.15	0	0.00	47.10	2	12,485	0.02%
2018/10/25	0	0.00	1	48.25	48.00	-1	12,226	-0.01%
2018/10/24	1	49.10	0	0.00	49.15	1	12,250	0.01%
2018/10/23	2	49.55	2	49.45	49.55	0	12,184	0.00%
2018/10/22	1	50.20	0	0.00	50.00	1	12,160	0.01%
2018/10/19	0	0.00	7	49.56	50.20	-7	12,270	-0.06%
2018/10/18	0	0.00	0.2	49.75	49.60	-0.2	12,235	0.00%
2018/10/17	1	49.90	3	49.75	49.75	-2	12,384	-0.02%
2018/10/16	9	49.72	0	0.00	49.70	9	12,337	0.07%
2018/10/15	0.1	49.95	0	0.00	49.95	0.1	12,269	0.00%
2018/10/12	2	49.20	0	0.00	50.10	2	12,013	0.02%
2018/10/11	29	49.78	2	49.85	49.65	27	11,865	0.23%
2018/10/09	0.1	51.50	62	51.89	51.50	-61.9	11,377	-0.54%
2018/10/08	0.2	51.50	11	51.31	51.60	-10.8	11,184	-0.10%
2018/10/05	20.5	50.98	9	51.26	50.90	11.5	11,086	0.10%
2018/10/04	0.1	51.60	0	0.00	51.60	0.1	10,810	0.00%
2018/10/03	5	51.90	9	52.08	51.80	-4	10,746	-0.04%
2018/10/01	2	52.20	1	52.40	52.50	1	10,512	0.01%
2018/09/28	2.1	51.99	5	51.80	51.80	-2.9	10,484	-0.03%
2018/09/27	0	0.00	2	51.50	51.90	-2	10,330	-0.02%
2018/09/26	3.1	51.00	0	0.00	51.00	3.1	10,162	0.03%
2018/09/25	2	51.40	32	51.46	51.10	-30	10,326	-0.29%
2018/09/21	0	0.00	11	51.04	51.10	-11	10,288	-0.11%
2018/09/18	23	50.00	0	0.00	50.00	23	9,957	0.23%
2018/09/17	38	50.00	0	0.00	50.00	38	10,140	0.37%
2018/09/14	5	50.20	0	0.00	50.10	5	10,481	0.05%
2018/09/13	0	0.00	1.3	50.08	49.90	-1.3	10,634	-0.01%
2018/09/12	1	49.75	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	3	49.55	0	0.00	49.50	3	11,443	0.03%
2018/09/05	0	0.00	4	50.55	50.20	-4	11,510	-0.03%
2018/09/04	3	50.90	0	0.00	50.90	3	11,548	0.03%
2018/09/03	0.1	50.60	0	0.00	50.60	0.1	11,551	0.00%
2018/08/31	1	50.50	0	0.00	50.90	1	11,622	0.01%
2018/08/30	1	50.50	3	50.57	50.50	-2	11,622	-0.02%
2018/08/29	4	50.60	18	50.70	50.90	-14	11,686	-0.12%
2018/08/27	18	50.00	3	50.70	50.70	15	11,774	0.13%
2018/08/22	0	0.00	5.1	49.95	50.10	-5.1	12,211	-0.04%
2018/08/20	0	0.00	1	49.90	49.90	-1	12,047	-0.01%
2018/08/17	1	49.95	0	0.00	49.90	1	12,024	0.01%
2018/08/16	25	49.78	1	49.75	49.70	24	11,979	0.20%
2018/08/13	6	50.18	55	50.19	50.10	-49	12,264	-0.40%
2018/08/10	39	50.81	2	50.80	50.90	37	12,319	0.30%
2018/08/09	1	50.80	0	0.00	50.40	1	12,483	0.01%
2018/08/07	0	0.00	0.1	50.50	50.50	-0.1	12,772	0.00%
2018/08/06	2	50.50	2	50.60	50.40	0	12,831	0.00%
2018/08/02	5	50.40	1	50.60	50.20	4	13,141	0.03%
2018/08/01	2	50.90	0	0.00	51.00	2	13,112	0.02%
2018/07/31	13	50.89	0	0.00	50.70	13	13,175	0.10%
2018/07/30	8	50.20	0	0.00	50.40	8	12,966	0.06%
2018/07/27	5	50.10	0	0.00	50.20	5	13,116	0.04%
2018/07/26	2	50.05	0	0.00	50.30	2	13,168	0.02%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	11	50.39	0	0.00	50.30	11	13,149	0.08%
2018/07/23	5.2	50.61	5	50.60	51.00	0.2	13,077	0.00%
2018/07/20	10	50.60	0	0.00	51.00	10	13,127	0.08%
2018/07/19	5	50.60	0	0.00	50.80	5	13,137	0.04%
2018/07/18	5	50.60	0	0.00	50.80	5	13,137	0.04%
2018/07/17	10	50.70	0	0.00	50.80	10	13,139	0.08%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/11	0	0.00	2	50.00	50.30	-2	13,360	-0.01%
2018/07/10	2	50.25	0	0.00	50.50	2	13,348	0.01%
2018/07/05	0	0.00	25	49.80	49.80	-25	13,409	-0.19%
2018/07/03	10	50.10	5	49.90	50.00	5	13,638	0.04%
2018/07/02	3	50.50	1	50.90	50.30	2	13,535	0.01%
2018/06/29	10	50.80	0	0.00	51.10	10	13,434	0.07%
2018/06/27	7	50.73	0	0.00	50.50	7	13,279	0.05%
2018/06/26	4	50.90	3	51.10	50.90	1	13,056	0.01%
2018/06/25	11	53.31	0	0.00	53.20	11	12,832	0.09%
2018/06/21	0	0.00	3.1	54.09	53.90	-3.1	12,476	-0.02%
2018/06/20	10	52.90	17	53.69	53.70	-7	12,714	-0.06%
2018/06/19	0	0.00	0.6	53.00	53.00	-0.6	12,672	-0.01%
2018/06/14	2	52.95	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	5	54.00	54.00	-5	12,056	-0.04%
2018/06/12	0	0.00	1	53.30	53.50	-1	12,349	-0.01%
2018/06/08	2	53.85	0	0.00	53.80	2	12,317	0.02%
2018/06/07	0	0.00	9	53.80	54.00	-9	12,354	-0.07%
2018/06/06	0	0.00	6	53.18	53.30	-6	12,473	-0.05%
2018/06/04	0	0.00	1	52.40	52.80	-1	12,333	-0.01%
2018/05/31	0	0.00	2	52.00	52.10	-2	12,376	-0.02%
2018/05/30	15	51.62	0	0.00	51.20	15	12,242	0.12%
2018/05/28	0	0.00	5	53.50	53.30	-5	12,441	-0.04%
2018/05/24	0	0.00	2	53.00	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	1	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	10	53.53	53.70	-10	12,665	-0.08%
2018/05/21	0	0.00	6	53.03	53.20	-6	12,638	-0.05%
2018/05/18	0	0.00	19	52.89	52.90	-19	12,560	-0.15%
2018/05/17	0	0.00	65	52.45	52.50	-65	12,527	-0.52%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/15	40	51.58	0	0.00	51.20	40	12,430	0.32%
2018/05/14	30	51.63	3.1	51.80	51.80	26.9	12,756	0.21%
2018/05/11	21	51.62	3	51.80	51.80	18	12,840	0.14%
2018/05/09	0	0.00	20	50.90	50.70	-20	12,756	-0.16%
2018/04/30	0	0.00	30	50.80	51.00	-30	13,175	-0.23%
2018/04/27	45	50.59	10	50.60	50.80	35	13,174	0.27%
2018/04/24	15	50.20	0	0.00	50.20	15	13,388	0.11%
2018/04/20	1	50.10	1	50.30	50.40	0	13,801	0.00%
2018/04/17	2	49.98	2	50.00	49.95	0	14,128	0.00%
2018/04/16	1	51.00	0	0.00	50.60	1	14,244	0.01%
2018/04/12	0	0.00	80	51.40	51.00	-80	14,474	-0.55%
2018/04/10	3	51.00	5	50.80	51.00	-2	14,659	-0.01%
2018/04/09	81	50.00	3	50.10	50.30	78	14,670	0.53%
2018/04/03	1	49.85	14	49.83	49.90	-13	14,590	-0.09%
2018/03/31	3	50.20	0	0.00	50.20	3	14,579	0.02%
2018/03/30	5	50.10	17	50.29	50.10	-12	14,685	-0.08%
2018/03/29	4	50.20	32	50.11	50.10	-28	14,706	-0.19%
2018/03/28	1	50.10	1	50.30	50.30	0	14,603	0.00%
2018/03/27	3	50.70	0	0.00	50.70	3	14,619	0.02%
2018/03/26	0	0.00	8	50.24	50.40	-8	14,557	-0.05%
2018/03/23	28	50.84	0	0.00	50.30	28	14,657	0.19%
2018/03/22	1	51.50	0.1	51.60	51.80	0.9	14,418	0.01%
2018/03/21	22	51.50	0	0.00	51.50	22	14,331	0.15%
2018/03/16	0	0.00	3	51.00	51.70	-3	14,383	-0.02%
2018/03/15	3	51.20	0	0.00	51.20	3	14,121	0.02%
2018/03/14	1.1	51.51	2	51.30	51.60	-0.9	14,138	-0.01%
2018/03/13	0.1	51.60	0	0.00	51.60	0.1	14,188	0.00%
2018/03/12	1	51.70	7	51.73	51.80	-6	14,194	-0.04%
2018/03/09	11	50.60	2	50.50	50.50	9	14,081	0.06%
2018/03/08	9.1	50.54	0	0.00	50.40	9.1	14,429	0.06%
2018/03/07	1	50.50	0	0.00	50.30	1	14,758	0.01%
2018/03/06	1	50.30	0	0.00	50.30	1	15,322	0.01%
2018/03/05	5	50.42	0	0.00	50.10	5	15,600	0.03%
2018/03/02	2	51.10	1	51.50	50.80	1	15,494	0.01%
2018/02/27	3	52.20	0	0.00	52.20	3	15,405	0.02%
2018/02/26	1	51.90	0	0.00	52.20	1	15,360	0.01%
2018/02/23	1.1	51.94	16	52.01	52.30	-14.9	15,567	-0.10%
2018/02/21	0	0.00	5	51.50	51.90	-5	16,922	-0.03%
2018/02/12	14	50.87	20	51.00	51.00	-6	16,782	-0.04%
2018/02/09	3	49.82	0	0.00	50.20	3	16,786	0.02%
2018/02/08	1	51.00	2	50.95	50.60	-1	16,607	-0.01%
2018/02/07	0	0.00	5	50.40	50.20	-5	16,574	-0.03%
2018/02/06	30	50.01	6	49.18	49.20	24	16,301	0.15%
2018/02/05	4	52.15	0	0.00	52.10	4	15,858	0.03%
2018/02/02	4.9	53.26	0	0.00	53.40	4.9	15,666	0.03%
2018/02/01	1	53.70	2	54.30	54.00	-1	15,579	-0.01%
2018/01/31	25	53.30	16	53.50	54.20	9	15,496	0.06%
2018/01/30	0	0.00	4	53.60	53.10	-4	15,396	-0.03%
2018/01/29	20	53.60	11	53.77	54.00	9	15,380	0.06%
2018/01/26	0	0.00	1.2	53.03	53.20	-1.2	15,407	-0.01%
2018/01/25	3	52.97	15	53.41	53.40	-12	15,563	-0.08%
2018/01/24	1	52.80	1	53.40	52.80	0	15,373	0.00%
2018/01/23	0	0.00	3	53.83	54.00	-3	15,235	-0.02%
2018/01/22	0	0.00	1	54.00	54.10	-1	15,357	-0.01%
2018/01/19	1.1	53.53	5.4	53.42	53.90	-4.3	15,384	-0.03%
2018/01/18	6	54.18	0	0.00	53.80	6	15,268	0.04%
2018/01/17	3	54.40	24	54.12	54.20	-21	15,074	-0.14%
2018/01/16	5	54.32	10	54.43	54.80	-5	14,907	-0.03%
2018/01/15	6	53.93	14	54.08	54.10	-8	14,546	-0.05%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/11	1	52.80	2	53.00	53.00	-1	14,227	-0.01%
2018/01/10	18	53.04	3	53.17	53.00	15	14,236	0.11%
2018/01/09	0	0.00	31	52.44	52.50	-31	14,055	-0.22%
2018/01/08	2	52.00	55	52.28	52.50	-53	13,984	-0.38%
2018/01/05	8	52.11	19	52.08	52.20	-11	13,900	-0.08%
2018/01/04	0	0.00	16	51.63	51.90	-16	13,779	-0.12%
2018/01/03	1	51.20	15	51.45	51.50	-14	13,865	-0.10%
2018/01/02	0	0.00	39	50.84	51.00	-39	13,535	-0.29%