富邦金 (2881)-元大-西屯券商分點個股進出

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
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551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－元大-西屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯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
2024/05/31	0.1	72.90	1	73.40	73.40	-0.9	17,793	-0.01%
2024/05/30	0.4	72.16	4	72.23	71.90	-3.6	17,416	-0.02%
2024/05/29	1.1	72.91	0	0.00	72.40	1.1	17,207	0.01%
2024/05/28	0.1	73.60	0	73.50	73.80	0.1	17,000	0.00%
2024/05/27	20	73.20	0	0.00	73.50	20	17,189	0.12%
2024/05/24	0	73.20	0.5	73.30	73.30	-0.5	17,134	0.00%
2024/05/23	3.1	72.50	1	72.50	72.50	2.1	16,972	0.01%
2024/05/22	0	0.00	5	73.18	73.50	-5	16,921	-0.03%
2024/05/21	0	72.75	1	72.70	72.90	-1	16,866	-0.01%
2024/05/20	0.2	73.69	0	0.00	73.80	0.2	16,774	0.00%
2024/05/17	0	74.80	8	74.80	74.60	-8	16,753	-0.05%
2024/05/16	1	74.20	11.6	74.81	73.90	-10.6	16,559	-0.06%
2024/05/15	2.5	73.82	13.3	72.29	73.80	-10.8	16,076	-0.07%
2024/05/14	1.1	71.21	3	71.40	71.20	-1.9	15,585	-0.01%
2024/05/13	2	71.30	3	71.43	71.50	-1	15,535	-0.01%
2024/05/10	2	70.90	21.4	71.06	71.80	-19.4	15,359	-0.13%
2024/05/09	0	69.70	6.1	69.91	69.90	-6.1	14,925	-0.04%
2024/05/08	0	69.63	0.6	69.70	69.90	-0.6	14,769	0.00%
2024/05/07	0.1	69.71	4	69.90	69.90	-3.9	14,815	-0.03%
2024/05/06	0.6	69.80	6.1	70.00	70.00	-5.5	14,722	-0.04%
2024/05/03	2.1	69.10	6.6	69.45	69.00	-4.6	14,643	-0.03%
2024/05/02	0	69.20	0.2	69.10	69.00	-0.2	14,623	0.00%
2024/04/30	0	69.35	2	69.35	69.10	-2	14,584	-0.01%
2024/04/29	15	68.65	19.2	69.09	69.40	-4.2	14,502	-0.03%
2024/04/26	0.5	67.90	1	67.90	67.60	-0.5	14,280	0.00%
2024/04/25	1	66.30	0.1	66.70	66.40	0.9	14,183	0.01%
2024/04/24	0.1	66.80	2.5	66.72	66.80	-2.4	14,297	-0.02%
2024/04/23	1.2	66.46	0	0.00	66.30	1.2	14,674	0.01%
2024/04/22	0	65.80	0.5	65.57	66.20	-0.5	14,818	0.00%
2024/04/19	12.8	65.32	1	64.60	65.00	11.8	14,682	0.08%
2024/04/18	30.2	65.71	0.4	66.26	66.30	29.8	14,312	0.21%
2024/04/17	6.1	65.97	0	0.00	66.00	6.1	14,158	0.04%
2024/04/16	27	66.24	7.5	66.00	65.70	19.5	14,009	0.14%
2024/04/15	0	67.38	0	0.00	67.40	0	13,715	0.00%
2024/04/12	1.2	67.85	0.2	68.10	67.80	1	13,827	0.01%
2024/04/11	4.2	68.50	0.1	68.50	68.40	4.1	13,737	0.03%
2024/04/10	0.1	69.55	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	2	69.84	4.7	69.28	70.00	-2.7	13,590	-0.02%
2024/04/08	0.2	68.68	0.3	68.80	68.70	-0.1	13,482	0.00%
2024/04/03	2.3	68.82	7.1	68.63	68.60	-4.7	13,479	-0.03%
2024/04/02	1	69.50	0	0.00	69.50	1	13,362	0.01%
2024/04/01	1.2	69.52	3.2	69.63	69.50	-2	13,371	-0.01%
2024/03/29	0.1	69.53	0	0.00	69.70	0.1	13,366	0.00%
2024/03/28	4.3	69.34	3	69.30	69.30	1.3	13,306	0.01%
2024/03/27	0.1	69.47	0	0.00	69.80	0.1	13,244	0.00%
2024/03/26	0	0.00	3.2	69.53	69.60	-3.2	13,283	-0.02%
2024/03/25	0.3	69.21	2	69.15	69.00	-1.7	13,373	-0.01%
2024/03/22	3.3	69.83	19.6	69.57	69.60	-16.3	13,255	-0.12%
2024/03/21	0.7	70.26	9.1	70.66	70.70	-8.4	13,122	-0.06%
2024/03/20	0	69.70	0.1	69.90	69.60	0	13,290	0.00%
2024/03/19	0.6	69.77	3.4	69.85	69.80	-2.8	13,945	-0.02%
2024/03/18	0.7	69.39	3	69.50	69.50	-2.3	13,834	-0.02%
2024/03/15	5.2	69.77	17.1	69.51	69.60	-11.9	13,747	-0.09%
2024/03/14	3.2	70.13	6.3	70.53	70.70	-3.1	13,274	-0.02%
2024/03/13	0.4	69.53	4.2	69.54	69.90	-3.8	13,016	-0.03%
2024/03/12	17.3	69.57	22.2	69.50	69.70	-4.9	13,025	-0.04%
2024/03/11	11.9	69.70	2.4	69.60	69.20	9.4	12,911	0.07%
2024/03/08	0.1	68.40	6.8	68.89	69.20	-6.7	12,838	-0.05%
2024/03/07	1	67.30	10.5	68.08	68.10	-9.5	12,575	-0.08%
2024/03/06	3.1	67.50	0.1	67.55	67.30	3	12,463	0.02%
2024/03/05	0.1	67.26	1	67.40	67.30	-0.9	12,754	-0.01%
2024/03/04	1.2	67.47	2	67.60	67.40	-0.8	12,816	-0.01%
2024/03/01	0.2	67.45	0	0.00	67.40	0.2	12,878	0.00%
2024/02/29	0.1	66.70	2.4	67.35	68.00	-2.3	12,846	-0.02%
2024/02/27	22	66.97	2.1	66.80	66.90	19.9	12,588	0.16%
2024/02/26	0	66.57	19	66.46	66.90	-19	12,529	-0.15%
2024/02/23	3	66.66	2.2	66.69	66.60	0.8	12,538	0.01%
2024/02/22	0.2	66.29	0.6	66.40	66.50	-0.4	12,925	0.00%
2024/02/21	0	66.18	5	66.16	66.30	-5	13,007	-0.04%
2024/02/20	0	65.90	4.5	66.45	66.50	-4.5	13,092	-0.03%
2024/02/19	1	65.90	5	66.10	66.10	-4	13,089	-0.03%
2024/02/16	1.1	65.88	11.8	65.37	65.90	-10.8	13,316	-0.08%
2024/02/15	3.6	65.18	11.7	65.45	65.30	-8.1	13,218	-0.06%
2024/02/05	2	64.11	0	0.00	64.70	2	12,987	0.02%
2024/02/02	0.5	64.69	2.1	64.69	64.90	-1.6	12,851	-0.01%
2024/02/01	0.1	64.50	1.5	64.70	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	64.72	5	64.50	64.30	-4.9	12,664	-0.04%
2024/01/29	0	64.69	2.3	64.60	64.80	-2.3	12,620	-0.02%
2024/01/26	6.1	64.80	16	64.76	64.80	-9.9	12,633	-0.08%
2024/01/25	0.1	64.36	18	64.51	64.60	-17.9	12,627	-0.14%
2024/01/24	1.8	64.24	26	64.43	64.40	-24.2	12,680	-0.19%
2024/01/23	0	63.50	0.9	63.60	63.90	-0.8	12,652	-0.01%
2024/01/22	2	63.60	0	0.00	63.20	2	12,692	0.02%
2024/01/19	0	62.93	0.2	63.10	63.00	-0.2	12,624	0.00%
2024/01/18	1.2	62.41	1	61.91	62.30	0.2	12,575	0.00%
2024/01/17	14.5	62.74	3.5	62.59	62.30	11	12,378	0.09%
2024/01/16	11	63.31	0	0.00	63.20	11	12,011	0.09%
2024/01/15	0	64.10	0.9	64.10	64.10	-0.9	11,979	-0.01%
2024/01/12	0.2	63.94	0	0.00	64.10	0.2	12,266	0.00%
2024/01/11	12.1	63.80	0	64.00	63.90	12	12,340	0.10%
2024/01/10	0.1	63.90	1	64.10	64.00	-0.9	12,641	-0.01%
2024/01/09	5	64.00	0	0.00	64.00	5	12,669	0.04%
2024/01/08	0.2	64.09	1.1	64.74	64.10	-0.9	12,707	-0.01%
2024/01/05	7	63.23	0	0.00	63.20	7	12,586	0.06%
2024/01/04	3	63.50	0	0.00	63.50	3	12,612	0.02%
2024/01/03	3	63.47	2	63.65	63.70	1	12,742	0.01%
2024/01/02	0.1	64.39	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	5.2	64.70	0	0.00	64.80	5.2	12,693	0.04%
2023/12/28	4.1	64.79	0.1	64.50	64.90	4	12,834	0.03%
2023/12/27	0.1	64.21	2	64.60	64.60	-2	12,812	-0.02%
2023/12/26	10.6	63.91	10.9	64.02	64.30	-0.3	12,796	0.00%
2023/12/25	0.4	63.70	0	0.00	63.70	0.4	12,845	0.00%
2023/12/22	2.1	63.40	0	0.00	63.50	2.1	12,920	0.02%
2023/12/21	2.1	63.30	0	0.00	63.40	2.1	13,057	0.02%
2023/12/20	1	63.90	4	63.90	63.60	-3	13,042	-0.02%
2023/12/19	3.1	63.77	3.6	63.92	63.90	-0.5	13,026	0.00%
2023/12/18	20.1	64.30	3	64.43	64.50	17.1	13,092	0.13%
2023/12/15	1	64.99	1	65.10	65.10	0	13,080	0.00%
2023/12/14	2	64.75	25.6	64.75	65.20	-23.6	12,662	-0.19%
2023/12/13	0.8	62.93	1	62.70	62.90	-0.2	11,823	0.00%
2023/12/12	1	62.80	0.2	62.90	63.10	0.8	11,987	0.01%
2023/12/11	8.6	62.90	8.1	62.90	62.90	0.5	11,981	0.00%
2023/12/08	0.2	62.97	0	0.00	63.20	0.2	11,956	0.00%
2023/12/07	4.4	62.89	1	63.00	63.20	3.4	11,888	0.03%
2023/12/06	0.1	63.82	0.1	63.90	63.80	0	11,678	0.00%
2023/12/05	0	64.00	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0	0.00	4.8	64.39	64.40	-4.8	11,562	-0.04%
2023/12/01	1.2	63.73	0	0.00	63.80	1.2	11,614	0.01%
2023/11/30	1	64.40	3.1	64.13	64.40	-2.1	11,635	-0.02%
2023/11/29	1.6	63.61	0	0.00	63.70	1.6	11,359	0.01%
2023/11/28	0	0.00	0.4	63.80	63.90	-0.4	11,377	0.00%
2023/11/27	0.2	63.63	0	0.00	63.50	0.2	11,505	0.00%
2023/11/24	0.1	63.90	0.2	63.90	63.90	-0.1	11,496	0.00%
2023/11/22	0	64.30	1	64.60	64.60	-1	11,573	-0.01%
2023/11/21	1.6	64.60	28.5	64.73	64.90	-26.9	11,556	-0.23%
2023/11/20	0	63.10	0.1	63.10	63.50	-0.1	11,121	0.00%
2023/11/17	2	63.20	1.6	63.29	63.20	0.5	11,019	0.00%
2023/11/16	2	62.90	2	62.80	62.90	0	10,907	0.00%
2023/11/15	0.1	62.30	0.2	62.16	62.70	0	10,849	0.00%
2023/11/14	0	61.57	0	0.00	61.70	0	10,586	0.00%
2023/11/13	1.5	61.69	0	0.00	61.70	1.5	10,655	0.01%
2023/11/10	0	61.47	1.1	61.40	61.50	-1.1	10,782	-0.01%
2023/11/09	0	61.40	2	61.60	61.70	-2	11,043	-0.02%
2023/11/08	0	61.40	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/07	3	61.50	5.3	61.41	61.50	-2.2	11,421	-0.02%
2023/11/06	0	0.00	2	61.50	61.50	-2	11,533	-0.02%
2023/11/03	2.1	61.00	0	0.00	61.30	2.1	11,525	0.02%
2023/11/02	0	0.00	4.1	60.75	60.90	-4.1	11,606	-0.04%
2023/11/01	1.1	59.91	0.1	60.00	60.00	0.9	11,598	0.01%
2023/10/31	10.2	59.99	10	60.00	60.10	0.2	11,596	0.00%
2023/10/30	1.3	59.83	1	59.80	59.80	0.3	11,953	0.00%
2023/10/27	9.8	59.82	11	59.84	60.30	-1.2	12,134	-0.01%
2023/10/26	0.1	59.92	2.2	59.99	59.60	-2.1	12,483	-0.02%
2023/10/25	5.2	60.11	2	60.15	60.00	3.2	12,502	0.03%
2023/10/24	6	59.85	12	59.67	59.90	-6	12,831	-0.05%
2023/10/23	6.3	59.98	1.1	60.09	59.90	5.3	12,972	0.04%
2023/10/20	2.2	59.58	8.6	59.69	60.70	-6.4	12,837	-0.05%
2023/10/19	0.1	61.14	1.6	61.33	61.00	-1.5	12,622	-0.01%
2023/10/18	1.2	60.81	0	0.00	61.40	1.2	12,692	0.01%
2023/10/17	0	0.00	0.1	61.04	61.30	-0.1	12,598	0.00%
2023/10/16	0.1	61.00	1.3	60.92	61.00	-1.2	13,008	-0.01%
2023/10/13	3.2	60.91	0	0.00	60.90	3.2	13,435	0.02%
2023/10/12	0.8	61.31	0.1	61.30	61.70	0.7	13,830	0.01%
2023/10/11	0	0.00	3	61.07	61.60	-3	13,883	-0.02%
2023/10/06	1.1	60.70	1	60.70	60.70	0.1	13,848	0.00%
2023/10/05	0	0.00	2	60.10	60.50	-2	14,091	-0.01%
2023/10/04	4.5	59.87	1.1	59.91	59.70	3.4	14,204	0.02%
2023/10/03	1.9	60.63	2.2	60.51	60.50	-0.3	14,058	0.00%
2023/10/02	0.7	61.00	1	60.80	60.80	-0.3	14,187	0.00%
2023/09/28	1	60.80	0	0.00	60.70	1	14,444	0.01%
2023/09/27	5.4	60.32	0	0.00	60.60	5.4	14,373	0.04%
2023/09/26	2.3	60.66	1	60.50	60.60	1.3	14,355	0.01%
2023/09/25	0	0.00	0.1	61.40	61.30	-0.1	14,201	0.00%
2023/09/22	3.2	61.08	0	0.00	61.00	3.2	14,276	0.02%
2023/09/21	7	61.51	50	61.30	61.40	-43	14,252	-0.30%
2023/09/20	0	62.35	0	0.00	62.10	0	14,145	0.00%
2023/09/19	0	62.80	2	62.80	62.60	-2	14,108	-0.01%
2023/09/18	0.1	62.60	7.4	62.47	62.80	-7.3	14,238	-0.05%
2023/09/15	0.1	62.90	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	0	0.00	2	62.80	62.90	-2	14,131	-0.01%
2023/09/13	0.1	62.30	4	62.30	62.40	-3.9	14,265	-0.03%
2023/09/12	10	62.00	0	0.00	62.10	10	14,457	0.07%
2023/09/11	0.2	61.88	0	0.00	61.90	0.2	14,442	0.00%
2023/09/08	0.1	61.75	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	0	0.00	1	61.30	61.20	-1	14,888	-0.01%
2023/09/06	1.2	61.59	0	0.00	61.40	1.2	14,932	0.01%
2023/09/05	84.3	61.87	0.1	62.00	61.80	84.3	14,867	0.57%
2023/09/04	5.2	62.29	0.1	62.50	62.20	5.1	15,154	0.03%
2023/09/01	0.1	64.70	0	0.00	64.80	0.1	15,252	0.00%
2023/08/31	2	63.90	0	0.00	63.60	2	15,202	0.01%
2023/08/30	1	64.40	1	64.30	64.50	0	15,332	0.00%
2023/08/29	0	64.10	0.6	64.19	64.40	-0.5	15,360	0.00%
2023/08/28	0	0.00	2.1	63.98	64.10	-2.1	15,470	-0.01%
2023/08/25	0	62.90	55	63.20	62.80	-55	15,792	-0.35%
2023/08/24	0	0.00	155.1	63.10	63.30	-155.1	15,792	-0.98%	大賣/鉅額交易
2023/08/23	2.1	63.00	0	0.00	62.80	2.1	15,914	0.01%
2023/08/22	2.1	62.71	2	62.70	62.80	0.1	15,989	0.00%
2023/08/21	0	62.80	0	0.00	63.10	0	16,090	0.00%
2023/08/18	2.6	62.68	0	0.00	62.40	2.6	16,100	0.02%
2023/08/17	2.2	62.47	1	62.00	62.50	1.2	16,188	0.01%
2023/08/16	1.5	62.76	0	63.10	62.50	1.5	16,093	0.01%
2023/08/15	1.1	63.51	2.4	63.77	63.50	-1.4	16,282	-0.01%
2023/08/14	2	63.90	5.9	63.66	63.90	-3.9	16,421	-0.02%
2023/08/11	0.3	65.50	0.1	65.50	65.40	0.3	16,400	0.00%
2023/08/10	0	65.20	6	65.50	65.40	-6	16,416	-0.04%
2023/08/09	0	65.10	0	0.00	65.30	0	16,407	0.00%
2023/08/08	0	65.30	0	0.00	65.20	0	16,380	0.00%
2023/08/07	0.1	65.40	0	0.00	65.50	0.1	16,382	0.00%
2023/08/04	4.1	64.78	0	0.00	64.80	4.1	16,316	0.03%
2023/08/02	2.4	65.81	7.2	65.13	65.10	-4.8	16,297	-0.03%
2023/08/01	2	65.79	3	65.97	66.50	-1	15,960	-0.01%
2023/07/31	7.1	65.51	0.1	66.00	65.50	7.1	15,665	0.05%
2023/07/28	6.1	65.01	1	65.50	65.40	5.1	15,362	0.03%
2023/07/27	8	65.03	17.2	65.44	65.50	-9.2	15,296	-0.06%
2023/07/26	5.1	64.10	10	64.14	64.50	-4.9	15,046	-0.03%
2023/07/25	3	62.83	0	0.00	62.90	3	15,020	0.02%
2023/07/24	0.2	62.90	0.1	62.80	62.60	0.1	15,005	0.00%
2023/07/21	4.2	63.03	5	62.90	63.00	-0.8	15,021	-0.01%
2023/07/20	4.1	63.43	0	0.00	63.50	4.1	14,889	0.03%
2023/07/19	0.4	65.26	13.4	64.80	64.80	-12.9	14,630	-0.09%
2023/07/18	9	65.80	18.2	65.51	65.60	-9.2	14,191	-0.06%
2023/07/17	4.2	63.98	8.1	63.56	65.00	-3.9	13,720	-0.03%
2023/07/14	0	0.00	21.5	62.35	62.50	-21.5	13,211	-0.16%
2023/07/13	5	61.82	2.2	61.89	61.70	2.9	13,027	0.02%
2023/07/12	4.4	61.59	24	61.77	62.00	-19.6	12,912	-0.15%
2023/07/11	18.1	61.37	4.3	61.34	61.40	13.8	12,824	0.11%
2023/07/10	0.8	60.41	5	60.40	60.20	-4.3	12,675	-0.03%
2023/07/07	8.1	59.92	1.1	60.00	60.00	7	12,651	0.06%
2023/07/06	12	60.64	12	60.34	60.30	0	12,548	0.00%
2023/07/05	0.1	61.10	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	10.1	60.90	0	0.00	60.90	10.1	12,220	0.08%
2023/07/03	1.1	61.20	0	0.00	61.30	1.1	12,203	0.01%
2023/06/30	1.1	61.03	4.6	61.01	60.80	-3.5	12,278	-0.03%
2023/06/29	0	0.00	30.2	61.67	61.30	-30.2	12,180	-0.25%
2023/06/27	10.1	60.60	0	0.00	60.60	10.1	12,038	0.08%
2023/06/26	3.2	60.88	2	60.95	60.80	1.2	11,997	0.01%
2023/06/21	0.2	61.30	0	0.00	61.40	0.2	11,924	0.00%
2023/06/20	1	61.00	20.1	61.10	61.10	-19.1	11,955	-0.16%
2023/06/19	22.2	60.99	2.1	61.01	61.30	20.1	12,081	0.17%
2023/06/16	9.1	61.50	0	0.00	61.10	9.1	12,007	0.08%
2023/06/15	10.6	61.69	4	61.55	61.60	6.6	11,954	0.06%
2023/06/14	0.1	61.90	22	61.50	61.80	-21.9	12,219	-0.18%
2023/06/13	21	61.10	26.4	61.43	61.10	-5.4	12,343	-0.04%
2023/06/12	0	0.00	3	61.43	61.20	-3	12,213	-0.02%
2023/06/09	5.1	61.20	0	0.00	61.20	5.1	12,360	0.04%
2023/06/08	36.8	60.91	1.5	60.80	60.80	35.3	12,494	0.28%
2023/06/07	17	61.76	0	0.00	61.80	17	12,352	0.14%
2023/06/06	13.8	61.60	2	61.80	61.90	11.8	12,304	0.10%
2023/06/05	4	61.60	39.8	61.88	61.70	-35.8	12,299	-0.29%
2023/06/02	1.1	60.62	4	60.75	60.60	-2.9	12,012	-0.02%
2023/06/01	10.4	60.26	3.3	60.32	60.40	7.1	12,041	0.06%
2023/05/31	18.1	60.80	1	61.30	60.80	17.1	11,927	0.14%
2023/05/30	10	60.90	0.4	61.00	60.80	9.6	11,582	0.08%
2023/05/29	0	0.00	17.1	61.31	61.10	-17.1	11,633	-0.15%
2023/05/26	1.3	60.15	2	60.80	60.50	-0.7	11,608	-0.01%
2023/05/25	21.4	60.62	11.1	60.70	60.40	10.3	11,589	0.09%
2023/05/24	22.3	60.95	9.5	61.18	61.40	12.8	11,565	0.11%
2023/05/23	105	61.35	1	61.40	61.40	104	11,496	0.90%	大買/鉅額交易
2023/05/22	1.4	61.74	2	61.65	61.70	-0.6	11,417	0.00%
2023/05/19	6.5	61.65	4	61.55	61.60	2.5	11,470	0.02%
2023/05/18	0.1	60.90	7.3	60.91	61.10	-7.2	11,160	-0.06%
2023/05/17	2.2	59.82	4.5	60.09	60.20	-2.2	10,900	-0.02%
2023/05/16	0.1	59.52	4	59.80	59.80	-3.9	10,761	-0.04%
2023/05/15	0.3	59.18	10	59.30	59.40	-9.7	10,721	-0.09%
2023/05/12	9.5	58.86	0	0.00	59.00	9.5	10,668	0.09%
2023/05/11	0.2	59.50	3	59.47	59.50	-2.8	10,614	-0.03%
2023/05/10	7.2	59.00	6	59.18	59.20	1.2	10,585	0.01%
2023/05/09	147.1	59.28	1	59.40	59.50	146.1	10,632	1.37%	大買/鉅額交易
2023/05/08	0.1	59.30	0.2	59.40	59.40	-0.1	10,733	0.00%
2023/05/05	0.2	59.10	0	0.00	59.10	0.2	10,707	0.00%
2023/05/04	1.4	58.90	1	58.80	59.10	0.4	10,960	0.00%
2023/05/03	0	58.50	0	0.00	58.60	0	11,141	0.00%
2023/05/02	0.1	58.81	1	59.10	58.80	-0.9	11,425	-0.01%
2023/04/28	102	58.81	4.5	58.98	59.00	97.5	11,833	0.82%	大買/
2023/04/27	0.1	57.51	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	1.7	57.62	0	0.00	57.80	1.7	11,935	0.01%
2023/04/25	0.2	57.90	7.2	57.90	57.50	-7	11,854	-0.06%
2023/04/24	2	57.95	1	58.10	58.10	1	11,882	0.01%
2023/04/21	1	58.00	0	0.00	57.90	1	12,012	0.01%
2023/04/20	0	57.80	0	0.00	57.90	0	12,097	0.00%
2023/04/19	60.2	58.48	16	58.80	58.20	44.2	12,308	0.36%
2023/04/18	0.8	58.48	27	58.60	58.60	-26.2	12,313	-0.21%
2023/04/17	0.6	58.37	0.4	58.50	58.50	0.2	12,462	0.00%
2023/04/14	0.3	58.40	11.4	58.56	58.60	-11.1	12,465	-0.09%
2023/04/13	0.3	57.60	2.2	57.41	57.40	-1.8	12,353	-0.01%
2023/04/12	0.1	57.20	0.1	57.10	57.30	-0.1	12,300	0.00%
2023/04/11	11.2	56.80	0	0.00	57.10	11.2	12,297	0.09%
2023/04/10	19.1	57.09	2	57.05	57.10	17.1	12,282	0.14%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0.2	56.70	4	56.45	56.80	-3.8	12,256	-0.03%
2023/03/31	1	56.70	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0.3	56.88	0	0.00	56.80	0.3	12,212	0.00%
2023/03/29	1	56.80	1	56.60	56.90	-0.1	12,306	0.00%
2023/03/28	0.3	56.60	3.7	56.58	56.50	-3.4	12,543	-0.03%
2023/03/27	0	56.30	0	0.00	56.30	0	12,707	0.00%
2023/03/24	5.6	56.26	2	56.20	56.30	3.6	13,079	0.03%
2023/03/23	2.2	56.24	1	56.40	56.50	1.2	13,077	0.01%
2023/03/22	2.5	55.97	3	56.07	56.20	-0.6	13,097	0.00%
2023/03/21	7.7	55.43	0	0.00	55.30	7.7	13,028	0.06%
2023/03/20	39.4	55.08	0	55.50	55.00	39.4	13,252	0.30%
2023/03/17	7.1	55.71	1	55.80	55.50	6.1	13,148	0.05%
2023/03/16	14.3	55.34	4	55.30	55.10	10.3	13,023	0.08%
2023/03/15	12	56.78	0	0.00	56.50	12	12,799	0.09%
2023/03/14	13.3	56.79	1	57.10	56.70	12.3	12,817	0.10%
2023/03/13	6.5	57.71	0.9	58.00	57.70	5.6	12,695	0.04%
2023/03/10	45.9	58.59	2	58.50	58.30	43.9	12,600	0.35%
2023/03/09	20.1	59.44	1	59.40	59.40	19.1	12,587	0.15%
2023/03/08	0.1	59.70	0	0.00	60.00	0.1	13,017	0.00%
2023/03/07	1.1	59.81	0.1	60.00	59.80	1.1	13,258	0.01%
2023/03/06	0.3	60.03	10	60.10	60.00	-9.7	13,412	-0.07%
2023/03/03	0.1	59.50	10.1	59.70	59.50	-9.9	13,565	-0.07%
2023/03/02	2.4	58.92	0	0.00	59.40	2.4	13,702	0.02%
2023/03/01	13.6	59.12	2	59.23	59.00	11.7	13,838	0.08%
2023/02/24	1.1	59.63	0	0.00	60.00	1.1	13,752	0.01%
2023/02/23	14	59.79	0	0.00	59.80	14	13,705	0.10%
2023/02/22	9.4	59.38	7	59.70	59.90	2.4	13,657	0.02%
2023/02/21	0	60.20	2	60.25	60.20	-2	13,571	-0.01%
2023/02/20	6	60.77	2	60.50	60.70	4	13,746	0.03%
2023/02/17	5.6	60.06	14.5	60.27	60.30	-9	13,818	-0.06%
2023/02/16	11.1	59.46	0.2	59.75	59.40	10.8	13,941	0.08%
2023/02/15	0.2	59.76	0.4	59.40	59.50	-0.2	14,446	0.00%
2023/02/14	0	0.00	1.3	60.03	60.10	-1.3	14,414	-0.01%
2023/02/13	2.3	58.75	16.2	59.19	59.50	-14	14,449	-0.10%
2023/02/10	1.7	58.83	0.7	58.99	58.90	1	14,442	0.01%
2023/02/09	1.2	58.88	16	59.10	59.10	-14.8	14,470	-0.10%
2023/02/08	1.6	59.21	0	0.00	59.20	1.6	14,506	0.01%
2023/02/07	2.2	59.51	2.1	59.61	59.40	0.1	14,443	0.00%
2023/02/06	3.2	59.36	1	59.70	59.40	2.2	14,380	0.02%
2023/02/03	2.5	60.04	0.2	60.10	59.80	2.3	14,258	0.02%
2023/02/02	0.1	60.39	2.3	60.31	60.50	-2.1	14,283	-0.02%
2023/02/01	1.1	59.83	0	0.00	60.00	1.1	14,100	0.01%
2023/01/31	3.1	60.37	1.2	60.32	60.20	2	14,018	0.01%
2023/01/30	1.1	59.82	3.4	60.79	61.00	-2.3	13,815	-0.02%
2023/01/17	1.3	59.83	7.7	59.89	59.80	-6.4	13,454	-0.05%
2023/01/16	0	0.00	21.1	59.47	59.40	-21.1	13,298	-0.16%
2023/01/13	0.2	58.72	3	59.30	58.70	-2.8	13,228	-0.02%
2023/01/12	1	58.80	6	58.63	58.90	-5	13,367	-0.04%
2023/01/11	5.1	58.12	5.6	58.24	58.10	-0.5	13,519	0.00%
2023/01/10	6.7	59.53	16	58.83	59.20	-9.3	13,552	-0.07%
2023/01/09	0	0.00	13	59.45	59.60	-13	13,546	-0.10%
2023/01/06	0.1	58.00	2.1	58.50	58.50	-1.9	13,433	-0.01%
2023/01/05	0	0.00	17.1	57.81	58.50	-17.1	13,640	-0.13%
2023/01/04	1	57.30	1	57.00	57.20	0	13,576	0.00%
2023/01/03	1.5	55.97	1	56.40	56.40	0.5	13,773	0.00%
2022/12/30	1.5	56.53	3.3	56.68	56.30	-1.8	13,759	-0.01%
2022/12/29	2	56.15	1	56.00	56.00	1	13,846	0.01%
2022/12/28	0	56.90	0	0.00	56.70	0	13,972	0.00%
2022/12/27	1.3	57.26	0	0.00	57.10	1.3	14,063	0.01%
2022/12/26	0	0.00	13.3	56.80	56.80	-13.3	14,274	-0.09%
2022/12/23	1.3	56.19	1	56.60	56.70	0.3	14,784	0.00%
2022/12/22	1.3	56.68	0	0.00	56.80	1.3	15,006	0.01%
2022/12/21	3.1	56.20	3	56.37	56.20	0.1	15,258	0.00%
2022/12/20	2.2	55.72	2	55.75	56.20	0.2	15,379	0.00%
2022/12/19	3.2	56.54	0	0.00	56.60	3.2	15,446	0.02%
2022/12/16	6.6	56.56	1.1	56.50	56.10	5.6	15,360	0.04%
2022/12/15	0.3	57.47	0.5	56.99	57.30	-0.2	15,307	0.00%
2022/12/14	2.4	57.80	1	57.60	57.50	1.4	15,496	0.01%
2022/12/13	11.4	57.41	1	58.00	57.60	10.4	15,523	0.07%
2022/12/12	1.1	55.05	2.3	56.70	57.50	-1.2	15,523	-0.01%
2022/12/09	1.1	57.51	0.4	57.60	57.50	0.7	15,492	0.00%
2022/12/08	1.5	57.12	2	57.05	57.00	-0.5	15,543	0.00%
2022/12/07	4	58.40	5.2	58.27	58.20	-1.1	15,569	-0.01%
2022/12/06	4.6	58.35	0	0.00	58.40	4.6	15,598	0.03%
2022/12/05	2.5	59.51	0	0.00	59.20	2.5	15,665	0.02%
2022/12/02	0.3	60.30	8	59.90	60.10	-7.7	15,697	-0.05%
2022/12/01	0.9	60.60	2.5	60.78	60.40	-1.6	15,818	-0.01%
2022/11/30	1.1	59.32	19.1	60.66	60.80	-18.1	15,651	-0.12%
2022/11/29	0	57.90	19.3	59.22	59.60	-19.2	15,187	-0.13%
2022/11/28	2	57.10	2	57.15	57.90	0	14,933	0.00%
2022/11/25	1.5	57.61	0	0.00	57.90	1.5	14,874	0.01%
2022/11/24	1.1	57.66	0	57.20	57.70	1.1	14,815	0.01%
2022/11/23	2.2	56.70	16.8	57.15	57.10	-14.6	14,784	-0.10%
2022/11/22	0	55.50	0.1	55.80	55.90	-0.1	14,719	0.00%
2022/11/21	0.1	55.50	1.2	55.23	55.50	-1	14,781	-0.01%
2022/11/18	2.6	55.30	0	0.00	55.30	2.6	14,865	0.02%
2022/11/17	2.2	54.84	0	0.00	55.50	2.2	14,939	0.01%
2022/11/16	6.1	55.56	0.3	55.73	55.50	5.8	15,000	0.04%
2022/11/15	0.3	56.20	5	56.08	56.40	-4.7	14,972	-0.03%
2022/11/14	1.2	55.99	11	55.98	56.30	-9.9	14,896	-0.07%
2022/11/11	2.8	54.43	36.4	55.13	55.50	-33.5	14,748	-0.23%
2022/11/10	2.1	52.91	1	53.00	52.80	1.1	14,303	0.01%
2022/11/09	0	53.70	3	53.73	53.70	-3	14,324	-0.02%
2022/11/08	4.1	53.10	2	53.20	53.20	2.1	14,272	0.01%
2022/11/07	0.1	52.60	1	52.60	52.80	-0.9	14,314	-0.01%
2022/11/04	2	51.35	2.1	51.26	51.50	0	14,616	0.00%
2022/11/03	0.5	51.50	0	0.00	51.70	0.5	14,659	0.00%
2022/11/02	1.5	52.00	0	0.00	51.90	1.5	14,696	0.01%
2022/11/01	1.2	51.70	2	51.80	52.00	-0.8	14,820	-0.01%
2022/10/31	3	51.14	2.8	51.40	51.00	0.2	15,003	0.00%
2022/10/28	0	0.00	6.1	51.30	51.50	-6.1	15,117	-0.04%
2022/10/27	1.4	51.20	1	51.30	51.10	0.4	15,265	0.00%
2022/10/26	0.2	49.94	5	50.40	50.40	-4.8	15,365	-0.03%
2022/10/25	4	49.42	15	49.80	49.95	-11	15,349	-0.07%
2022/10/24	5.1	50.00	1	50.20	49.80	4.1	15,418	0.03%
2022/10/21	0.3	49.67	16	49.60	49.65	-15.7	15,610	-0.10%
2022/10/20	0.1	49.42	12	49.20	49.95	-11.9	16,274	-0.07%
2022/10/19	0	50.40	0.5	50.40	50.40	-0.5	16,593	0.00%
2022/10/18	2.5	49.81	3.1	50.08	50.50	-0.6	16,666	0.00%
2022/10/17	5.2	48.25	8	48.46	48.70	-2.8	16,711	-0.02%
2022/10/14	0.6	48.78	2	48.48	48.45	-1.4	16,847	-0.01%
2022/10/13	10.7	48.58	2.3	48.21	48.15	8.4	17,060	0.05%
2022/10/12	4.2	49.43	17	49.49	49.60	-12.8	17,138	-0.07%
2022/10/11	2.9	49.72	5	49.55	49.50	-2.2	17,391	-0.01%
2022/10/07	0	50.60	1	50.70	50.70	-1	17,483	-0.01%
2022/10/06	0.2	50.70	1.1	50.52	50.70	-0.9	17,702	-0.01%
2022/10/05	0	0.00	10	50.50	50.60	-10	17,977	-0.06%
2022/10/04	1.6	49.33	35	49.35	49.45	-33.5	18,198	-0.18%
2022/10/03	12.5	49.37	1.1	49.06	48.90	11.5	18,097	0.06%
2022/09/30	7.5	49.45	2	49.63	49.90	5.5	18,121	0.03%
2022/09/29	3.6	50.22	3	50.00	50.30	0.6	17,935	0.00%
2022/09/28	18.5	50.66	0	0.00	50.10	18.5	17,904	0.10%
2022/09/27	1.3	51.96	20.1	52.70	51.90	-18.8	17,867	-0.11%
2022/09/26	12.9	52.75	8	52.10	52.90	4.9	17,813	0.03%
2022/09/23	3.3	54.04	0	0.00	53.80	3.3	17,932	0.02%
2022/09/22	6.7	53.33	2.1	53.11	54.40	4.7	18,087	0.03%
2022/09/21	4.4	56.86	0.1	57.10	56.50	4.3	17,955	0.02%
2022/09/20	3.3	56.95	4	56.98	56.90	-0.7	17,821	0.00%
2022/09/19	0.2	56.98	0	0.00	56.80	0.2	17,853	0.00%
2022/09/16	4.1	56.63	0	0.00	56.50	4.1	17,869	0.02%
2022/09/15	2.2	57.10	0	0.00	56.80	2.2	17,757	0.01%
2022/09/14	12.3	56.78	0	0.00	56.70	12.3	17,795	0.07%
2022/09/13	0.9	57.89	0	0.00	57.70	0.9	17,951	0.01%
2022/09/12	2.1	57.21	0	0.00	57.30	2.1	18,122	0.01%
2022/09/08	1.6	56.27	0	0.00	56.50	1.6	18,203	0.01%
2022/09/07	3.2	56.08	1	56.20	56.10	2.2	18,272	0.01%
2022/09/06	2.4	56.94	0	0.00	56.90	2.4	18,236	0.01%
2022/09/05	0.2	56.80	0	0.00	56.60	0.2	18,410	0.00%
2022/09/02	2.2	56.86	0	0.00	56.60	2.2	18,653	0.01%
2022/09/01	5.3	56.86	10	56.80	57.10	-4.7	18,831	-0.02%
2022/08/31	0.2	57.65	0	0.00	57.40	0.2	18,843	0.00%
2022/08/30	6.4	57.42	0.6	57.47	57.30	5.8	18,747	0.03%
2022/08/29	9.8	57.55	0	0.00	57.60	9.8	18,924	0.05%
2022/08/26	1.4	58.58	0	0.00	58.50	1.4	18,938	0.01%
2022/08/25	6.4	58.63	10	59.00	58.30	-3.6	18,981	-0.02%
2022/08/24	1.4	58.11	0	0.00	58.30	1.4	19,096	0.01%
2022/08/23	18.2	58.31	0	0.00	58.20	18.2	20,315	0.09%
2022/08/22	15.7	58.99	1	58.80	58.80	14.7	20,608	0.07%
2022/08/19	7	59.61	1	59.90	60.00	6	20,843	0.03%
2022/08/18	11.6	59.94	0	0.00	60.00	11.6	21,181	0.05%
2022/08/17	0.1	60.40	2	60.10	60.50	-1.9	21,624	-0.01%
2022/08/16	18.1	60.09	0	0.00	60.00	18.1	21,915	0.08%
2022/08/15	0.1	60.40	3	60.10	60.10	-2.9	22,460	-0.01%
2022/08/12	2.1	59.76	0	0.00	60.00	2.1	22,599	0.01%
2022/08/11	1	59.20	3	59.50	59.90	-2	22,914	-0.01%
2022/08/10	0.4	58.40	1	58.00	58.20	-0.6	23,040	0.00%
2022/08/09	4.1	58.05	1	57.90	57.90	3.1	23,536	0.01%
2022/08/08	1.2	57.47	0	0.00	58.10	1.2	24,189	0.00%
2022/08/05	13.2	56.95	3	56.60	57.00	10.2	24,727	0.04%
2022/08/04	0.1	56.20	0	0.00	56.00	0.1	25,216	0.00%
2022/08/03	4.1	55.95	5	56.26	56.60	-0.9	25,415	0.00%
2022/08/02	8.4	55.77	1	56.00	56.60	7.4	25,976	0.03%
2022/08/01	1	56.60	0	0.00	56.60	1	26,481	0.00%
2022/07/29	3.9	56.03	0.1	56.30	56.10	3.8	27,374	0.01%
2022/07/28	4.2	56.11	5.1	55.80	56.30	-1	27,378	0.00%
2022/07/27	21.2	54.88	1	54.80	55.30	20.2	27,223	0.07%
2022/07/26	9.1	59.24	0	0.00	59.20	9.1	26,627	0.03%
2022/07/25	0.1	59.20	0	0.00	59.20	0.1	26,269	0.00%
2022/07/22	4	58.42	2	58.50	58.40	2	26,169	0.01%
2022/07/21	2	58.20	0.2	58.50	58.40	1.8	26,216	0.01%
2022/07/20	1.1	58.75	0	0.00	58.10	1.1	26,099	0.00%
2022/07/19	2	58.70	1	59.00	58.60	1	26,050	0.00%
2022/07/18	3	58.67	2	59.25	59.60	1	25,942	0.00%
2022/07/15	10.3	57.62	2	57.41	57.30	8.3	25,728	0.03%
2022/07/14	3	58.77	0	0.00	58.30	3	25,586	0.01%
2022/07/13	1.8	58.78	10	58.81	58.70	-8.2	25,488	-0.03%
2022/07/12	13.5	56.09	11	56.80	55.80	2.5	25,377	0.01%
2022/07/11	15.7	58.65	0	0.00	58.20	15.7	25,036	0.06%
2022/07/08	10	59.30	0	0.00	58.90	10	25,076	0.04%
2022/07/07	2	58.50	0	0.00	59.20	2	24,927	0.01%
2022/07/06	7.3	58.72	1	58.70	58.20	6.3	24,827	0.03%
2022/07/05	2.5	59.10	0	0.00	60.30	2.5	24,783	0.01%
2022/07/04	1	58.19	0	0.00	57.90	1	24,607	0.00%
2022/07/01	7.8	59.03	5	58.40	58.30	2.8	24,789	0.01%
2022/06/30	7.4	60.25	2	59.80	59.80	5.4	24,569	0.02%
2022/06/29	4.6	60.79	1	60.50	60.80	3.6	24,593	0.01%
2022/06/28	0.1	61.51	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	0	62.18	6.1	62.19	61.90	-6.1	24,701	-0.02%
2022/06/24	0.1	61.65	0	0.00	61.90	0.1	24,659	0.00%
2022/06/23	11.5	61.09	0	0.00	61.10	11.5	24,684	0.05%
2022/06/22	4.2	62.66	1	62.10	61.70	3.2	24,595	0.01%
2022/06/21	6	62.40	5.3	63.01	63.20	0.7	24,682	0.00%
2022/06/20	5.7	60.63	0	0.00	60.20	5.7	24,679	0.02%
2022/06/17	11.7	60.86	0	0.00	60.80	11.7	24,543	0.05%
2022/06/16	0	62.00	0	0.00	61.90	0	24,428	0.00%
2022/06/15	7	61.86	0	0.00	61.80	7	24,586	0.03%
2022/06/14	6	62.02	0	0.00	62.00	6	24,679	0.02%
2022/06/13	3	61.64	5	61.60	61.80	-2	24,582	-0.01%
2022/06/10	1	62.90	0	0.00	62.90	1	24,422	0.00%
2022/06/09	2.1	63.56	0	0.00	63.40	2.1	24,384	0.01%
2022/06/08	1.2	63.82	1.5	63.93	63.80	-0.2	24,372	0.00%
2022/06/07	3	63.40	6	63.80	63.40	-3	24,563	-0.01%
2022/06/06	0	63.50	0	0.00	64.00	0	24,544	0.00%
2022/06/02	0	0.00	2	63.75	63.70	-2	25,130	-0.01%
2022/06/01	31.1	63.60	1	63.40	63.60	30.1	25,783	0.12%
2022/05/31	7.5	63.83	3.5	63.09	64.10	4	25,952	0.02%
2022/05/30	6.3	62.68	2.7	62.77	63.20	3.6	24,693	0.01%
2022/05/27	1.1	61.00	1.1	60.91	61.30	0	24,505	0.00%
2022/05/26	8.4	59.95	4	60.15	59.70	4.4	24,455	0.02%
2022/05/25	18.1	59.66	20.3	59.42	59.50	-2.2	24,745	-0.01%
2022/05/24	19	60.43	10.1	60.18	60.10	8.9	24,729	0.04%
2022/05/23	13.6	60.54	9	60.46	60.50	4.6	24,463	0.02%
2022/05/20	6.6	62.09	3	62.00	61.80	3.6	24,138	0.01%
2022/05/19	11.8	61.80	4.1	61.68	61.60	7.8	23,987	0.03%
2022/05/18	2.5	62.78	2.3	63.54	63.70	0.2	23,626	0.00%
2022/05/17	18.6	62.14	10	61.75	61.60	8.6	23,407	0.04%
2022/05/16	10.4	62.25	5.6	61.97	62.40	4.8	23,070	0.02%
2022/05/13	4.4	63.41	15.7	63.28	63.50	-11.3	22,557	-0.05%
2022/05/12	22.2	64.26	7	64.53	63.30	15.2	22,023	0.07%
2022/05/11	9.6	66.24	1	66.10	66.20	8.6	21,432	0.04%
2022/05/10	9.3	66.67	40.2	66.66	67.10	-30.9	21,167	-0.15%
2022/05/09	31.4	68.48	80.6	68.59	67.80	-49.2	20,607	-0.24%
2022/05/06	15.5	71.05	2	71.20	71.30	13.5	20,087	0.07%
2022/05/05	2.1	74.55	1	74.50	74.50	1.1	19,489	0.01%
2022/05/03	0	73.90	2	73.85	73.70	-2	19,964	-0.01%
2022/04/29	16	73.99	0	0.00	74.40	16	20,183	0.08%
2022/04/28	9.1	73.33	0	0.00	73.40	9.1	20,493	0.04%
2022/04/27	16.2	73.66	7.7	73.54	73.20	8.5	20,536	0.04%
2022/04/26	0.1	74.70	452	74.81	75.10	-451.9	20,477	-2.21%	大賣/鉅額交易
2022/04/25	3.1	74.14	0.5	74.40	74.80	2.6	20,531	0.01%
2022/04/22	0	74.10	1	75.90	75.90	-1	20,641	0.00%
2022/04/21	9.8	74.19	0	0.00	74.60	9.8	20,967	0.05%
2022/04/20	0.1	74.10	0.1	74.00	74.90	-0.1	21,629	0.00%
2022/04/19	4.2	73.95	6	74.27	73.50	-1.9	22,024	-0.01%
2022/04/18	2.1	74.33	1	74.00	73.90	1.1	23,113	0.00%
2022/04/15	0	75.60	2	75.35	75.10	-2	23,008	-0.01%
2022/04/14	0	75.82	0	0.00	75.60	0	23,233	0.00%
2022/04/13	0.5	76.20	2	76.45	76.40	-1.5	23,341	-0.01%
2022/04/12	0.2	75.80	0	75.90	75.80	0.2	23,389	0.00%
2022/04/11	0.9	76.30	3	76.97	76.50	-2.1	23,312	-0.01%
2022/04/08	14.1	75.96	8	76.28	76.30	6.1	23,313	0.03%
2022/04/07	10.5	76.97	12	76.66	76.00	-1.5	23,325	-0.01%
2022/04/06	2	77.10	11	76.82	77.50	-9	23,191	-0.04%
2022/04/01	1.1	76.90	6	77.02	77.10	-5	23,165	-0.02%
2022/03/31	1	76.50	1	76.60	76.50	0	22,973	0.00%
2022/03/30	10	75.70	9	75.93	76.10	1	22,906	0.00%
2022/03/29	7	75.46	0.1	75.20	75.20	6.9	22,733	0.03%
2022/03/28	0.6	75.02	0	0.00	75.10	0.6	22,732	0.00%
2022/03/25	0.1	75.20	7.2	75.10	75.00	-7.1	22,702	-0.03%
2022/03/24	2.5	75.14	0	0.00	75.50	2.5	22,799	0.01%
2022/03/23	8	75.93	15.1	76.16	75.90	-7.1	24,044	-0.03%
2022/03/22	0.4	74.00	0	0.00	74.30	0.4	23,782	0.00%
2022/03/21	10.1	74.57	0	0.00	74.30	10.1	23,744	0.04%
2022/03/18	3.2	74.73	2	75.30	74.30	1.2	23,722	0.00%
2022/03/17	7	74.14	24.2	74.38	74.80	-17.2	23,610	-0.07%
2022/03/16	5.1	73.04	0	0.00	73.10	5.1	23,482	0.02%
2022/03/15	2.1	72.31	1	72.50	72.70	1.1	23,502	0.00%
2022/03/14	9.5	73.07	0	0.00	72.70	9.5	23,667	0.04%
2022/03/11	11.1	72.94	0	0.00	72.70	11.1	23,716	0.05%
2022/03/10	1.4	73.31	5.5	73.32	73.80	-4.1	23,731	-0.02%
2022/03/09	8	71.78	6	71.90	71.70	2	23,650	0.01%
2022/03/08	15.4	70.51	3.4	70.65	70.60	12	23,509	0.05%
2022/03/07	21.9	72.10	6.1	71.64	71.70	15.8	22,942	0.07%
2022/03/04	6.8	74.57	3	74.70	74.40	3.8	22,811	0.02%
2022/03/03	7	75.71	1	75.70	75.60	6	22,695	0.03%
2022/03/02	0.1	75.79	1	75.40	75.60	-0.9	23,078	0.00%
2022/03/01	1.7	75.72	15.2	75.49	76.20	-13.5	22,997	-0.06%
2022/02/25	15.1	74.92	0	0.00	75.10	15.1	22,848	0.07%
2022/02/24	11.5	75.83	3.1	75.80	75.90	8.5	22,426	0.04%
2022/02/23	3	76.70	0	76.70	76.50	3	22,153	0.01%
2022/02/22	11.2	76.28	13.8	76.46	76.50	-2.6	22,435	-0.01%
2022/02/21	6	77.25	0.1	77.50	77.60	5.9	22,575	0.03%
2022/02/18	3.1	77.90	3	77.90	77.80	0.1	23,102	0.00%
2022/02/17	6	78.00	0	0.00	78.20	6	23,247	0.03%
2022/02/16	6.3	77.55	3	77.60	77.80	3.3	23,189	0.01%
2022/02/15	1.1	76.81	1	77.30	76.60	0.1	23,115	0.00%
2022/02/14	2	76.25	2	76.10	76.10	0	23,054	0.00%
2022/02/11	3.1	77.01	4	76.95	77.30	-1	23,073	0.00%
2022/02/10	8	76.95	0	0.00	77.40	8	23,110	0.03%
2022/02/09	1.1	76.89	1	77.10	77.10	0.1	23,163	0.00%
2022/02/08	2	76.66	2	77.30	76.80	0	23,129	0.00%
2022/02/07	9.2	76.72	2.1	76.85	77.10	7.2	23,051	0.03%
2022/01/26	2.6	75.72	5	75.60	75.60	-2.4	22,821	-0.01%
2022/01/25	20.3	75.27	1	75.50	75.50	19.3	23,018	0.08%
2022/01/24	7.4	75.81	2.3	76.27	76.50	5.1	22,773	0.02%
2022/01/21	7.1	76.83	5.1	77.18	76.70	2.1	23,084	0.01%
2022/01/20	2.1	78.17	4.1	78.13	78.30	-1.9	22,715	-0.01%
2022/01/19	3.5	78.79	4	78.98	78.80	-0.5	22,644	0.00%
2022/01/18	2	79.00	0.4	79.35	79.40	1.6	22,617	0.01%
2022/01/17	25.1	78.90	8	79.24	78.90	17.1	22,492	0.08%
2022/01/14	6.1	80.28	3.7	80.07	80.40	2.4	22,259	0.01%
2022/01/13	4.5	80.75	9	81.01	81.60	-4.6	21,985	-0.02%
2022/01/12	34.4	79.80	7.3	79.74	80.00	27.1	21,365	0.13%
2022/01/11	26	78.46	18	78.88	79.90	8	20,931	0.04%
2022/01/10	0.1	76.01	10.4	76.13	76.40	-10.2	19,839	-0.05%
2022/01/07	2	75.70	0	0.00	75.70	2	19,874	0.01%
2022/01/06	2.2	75.41	1	75.70	75.90	1.2	19,670	0.01%
2022/01/05	1.1	75.14	2.1	75.31	75.70	-1	19,602	-0.01%
2022/01/04	2.2	75.31	8	75.36	75.30	-5.9	19,658	-0.03%
2022/01/03	3.1	75.51	2	75.55	75.30	1.1	19,625	0.01%
2021/12/30	2	76.40	2	76.30	76.30	0	19,745	0.00%
2021/12/29	2.2	76.11	3.4	76.43	76.60	-1.3	19,899	-0.01%
2021/12/28	22	75.51	11	75.82	75.90	11	19,971	0.06%
2021/12/27	2.3	75.22	2.3	75.44	75.20	0	20,035	0.00%
2021/12/23	4.1	74.65	0	0.00	74.80	4.1	20,499	0.02%
2021/12/22	0	0.00	1	74.40	74.40	-1	20,660	0.00%
2021/12/21	0	0.00	0.1	74.95	74.80	-0.1	20,663	0.00%
2021/12/20	5.6	74.14	1	74.50	74.10	4.6	20,665	0.02%
2021/12/17	6.1	74.98	3	74.90	74.30	3.1	20,632	0.02%
2021/12/16	1.1	74.62	7.2	74.68	74.90	-6.1	19,329	-0.03%
2021/12/15	1.5	74.70	0.4	75.00	74.60	1.1	19,813	0.01%
2021/12/14	3.4	74.87	2	74.90	74.90	1.4	20,293	0.01%
2021/12/13	4.8	75.73	0	0.00	75.70	4.8	20,323	0.02%
2021/12/10	2	76.00	5	76.06	75.90	-3	20,383	-0.01%
2021/12/09	0.1	75.80	0	75.80	76.00	0.1	20,596	0.00%
2021/12/08	0.2	75.20	2	75.30	76.00	-1.8	21,110	-0.01%
2021/12/07	1	74.00	0	0.00	75.30	1	20,922	0.00%
2021/12/06	2.3	73.96	1	73.80	74.10	1.3	20,895	0.01%
2021/12/03	1	73.90	1	73.90	73.90	0	21,114	0.00%
2021/12/02	0.3	73.88	1	73.70	73.70	-0.7	21,136	0.00%
2021/12/01	3.1	73.60	1	74.30	74.10	2.1	21,743	0.01%
2021/11/30	4	73.46	1	73.50	73.10	3	22,098	0.01%
2021/11/29	5.2	73.55	6.5	73.42	73.50	-1.3	21,815	-0.01%
2021/11/26	9	74.47	2.2	74.44	74.20	6.8	21,766	0.03%
2021/11/25	3.1	74.27	0	0.00	74.30	3.1	21,798	0.01%
2021/11/23	6.1	74.32	3.1	74.39	74.30	3	22,200	0.01%
2021/11/22	2	74.40	0	0.00	74.40	2	22,115	0.01%
2021/11/19	22.7	75.34	1	75.50	74.80	21.7	22,104	0.10%
2021/11/18	3	76.46	4.1	76.26	76.40	-1.1	22,093	0.00%
2021/11/17	8.2	75.14	3.3	75.15	76.10	5	22,097	0.02%
2021/11/16	7.2	73.56	1	73.90	74.00	6.2	21,727	0.03%
2021/11/15	6	74.53	0.1	74.45	74.00	5.9	21,793	0.03%
2021/11/12	3.1	73.26	1	73.30	73.30	2.1	21,758	0.01%
2021/11/11	1.4	73.04	3	72.97	73.00	-1.6	21,928	-0.01%
2021/11/10	3.2	73.01	0	0.00	73.00	3.2	22,005	0.01%
2021/11/09	3	73.17	0	0.00	73.10	3	21,976	0.01%
2021/11/08	2	73.46	2.1	73.50	73.60	0	22,005	0.00%
2021/11/05	3.1	72.20	6.8	72.14	72.50	-3.6	22,472	-0.02%
2021/11/04	2.1	72.65	1.3	72.64	72.50	0.8	22,426	0.00%
2021/11/03	12.1	72.60	1	72.40	72.70	11.1	22,518	0.05%
2021/11/02	10.8	72.64	5.2	72.58	72.60	5.6	22,465	0.03%
2021/11/01	6	73.07	2	73.30	73.10	3.9	22,134	0.02%
2021/10/29	17.8	73.56	10.3	73.53	73.60	7.6	21,917	0.03%
2021/10/28	6	74.55	3.4	74.54	74.50	2.6	21,354	0.01%
2021/10/27	1.1	74.54	5	74.60	75.00	-3.9	21,533	-0.02%
2021/10/26	0.3	75.40	4	75.13	75.50	-3.7	21,825	-0.02%
2021/10/25	0	0.00	2	74.60	74.80	-2	21,970	-0.01%
2021/10/22	8.1	74.11	1	74.00	74.10	7.1	22,412	0.03%
2021/10/21	1	74.50	0	0.00	74.80	1	22,994	0.00%
2021/10/20	0	74.50	0.2	74.50	74.30	-0.2	23,928	0.00%
2021/10/19	0.1	75.00	0	0.00	74.80	0.1	24,513	0.00%
2021/10/15	0	0.00	1	75.30	75.10	-1	25,417	0.00%
2021/10/14	2	74.35	10	74.30	74.40	-8	25,773	-0.03%
2021/10/13	1	74.21	0	0.00	74.50	1	26,599	0.00%
2021/10/12	0.1	74.06	3	74.20	74.80	-2.9	27,409	-0.01%
2021/10/08	3.1	75.11	0	0.00	75.30	3.1	27,716	0.01%
2021/10/07	2.2	75.33	2.1	76.29	75.50	0.1	28,192	0.00%
2021/10/06	4.6	73.98	0.1	74.90	74.70	4.5	28,474	0.02%
2021/10/05	9.7	73.52	287.4	72.85	73.80	-277.7	29,237	-0.95%	大賣/鉅額交易
2021/10/04	3.6	75.20	1	75.50	74.40	2.6	29,236	0.01%
2021/10/01	18.8	75.58	8	75.91	75.40	10.8	29,267	0.04%
2021/09/30	6.1	77.08	5.6	76.79	76.70	0.5	28,911	0.00%
2021/09/29	3.5	76.63	0	0.00	76.70	3.5	28,935	0.01%
2021/09/28	8.1	77.04	0	0.00	77.50	8.1	28,835	0.03%
2021/09/27	1	78.20	0	0.00	77.70	1	28,897	0.00%
2021/09/24	4.3	77.57	0	0.00	77.50	4.3	28,910	0.01%
2021/09/23	4.1	77.70	0	0.00	77.40	4.1	29,021	0.01%
2021/09/22	29.5	76.65	163.3	76.94	77.10	-133.7	29,044	-0.46%	大賣/鉅額交易
2021/09/17	3.2	79.37	1	79.40	78.80	2.2	28,590	0.01%
2021/09/16	0	81.17	1	80.60	80.70	-1	28,189	0.00%
2021/09/15	1	81.09	0	80.90	81.40	1	28,051	0.00%
2021/09/14	7.1	81.01	2	81.19	80.80	5.1	27,943	0.02%
2021/09/13	2.1	80.17	2	81.70	81.40	0.1	27,843	0.00%
2021/09/10	1	77.60	1	77.60	77.60	0	27,755	0.00%
2021/09/09	10	76.29	10	76.96	77.40	0	28,035	0.00%
2021/09/08	9.6	77.18	0	0.00	77.40	9.6	27,917	0.03%
2021/09/07	13.5	77.96	1	78.19	78.10	12.5	27,716	0.05%
2021/09/06	24	78.06	3	78.03	77.20	21	27,656	0.08%
2021/09/03	3.1	84.93	16	84.75	84.80	-12.9	27,059	-0.05%
2021/09/02	5	83.32	60	83.40	82.70	-55	26,702	-0.21%
2021/09/01	2	84.45	2	85.00	84.20	0	26,371	0.00%
2021/08/31	4	84.10	1	84.60	85.00	3	26,181	0.01%
2021/08/30	1	83.10	5	84.32	84.80	-4	25,889	-0.02%
2021/08/27	3	82.89	8	82.55	83.50	-5	25,694	-0.02%
2021/08/26	6	80.65	3.1	80.74	81.30	2.9	25,664	0.01%
2021/08/25	0.1	80.30	2	80.35	80.80	-1.9	25,798	-0.01%
2021/08/24	2	80.25	3	79.70	80.40	-1	25,725	0.00%
2021/08/23	5	77.50	7	79.03	79.00	-2	25,584	-0.01%
2021/08/20	1	76.01	3	76.30	76.50	-2	25,472	-0.01%
2021/08/19	1.1	77.29	4.1	77.10	77.00	-3	26,040	-0.01%
2021/08/18	2	77.75	0	0.00	78.00	2	25,902	0.01%
2021/08/17	0	0.00	5	77.92	78.20	-5	26,016	-0.02%
2021/08/16	2.1	76.67	7	76.91	76.50	-4.9	25,957	-0.02%
2021/08/13	1	78.00	11.1	78.17	78.10	-10.1	26,571	-0.04%
2021/08/12	10.1	78.89	4	78.90	78.80	6.1	26,794	0.02%
2021/08/11	18	78.05	10	78.96	79.20	8	27,129	0.03%
2021/08/10	2	76.00	0	0.00	76.00	2	27,455	0.01%
2021/08/09	1	76.00	2	76.00	76.10	-1	28,302	0.00%
2021/08/06	1.1	75.80	0.2	76.10	76.00	0.9	28,733	0.00%
2021/08/05	2.3	76.28	0	0.00	76.30	2.3	29,698	0.01%
2021/08/04	2.5	76.15	17	76.17	76.30	-14.5	31,868	-0.05%
2021/08/03	0	76.40	0	0.00	76.40	0	33,264	0.00%
2021/08/02	1	75.87	1.1	75.68	76.50	0	34,382	0.00%
2021/07/30	0	75.40	2.1	74.61	75.00	-2	34,549	-0.01%
2021/07/29	4	75.60	1	75.40	75.80	3	34,671	0.01%
2021/07/28	2.4	75.06	35.2	74.86	75.60	-32.8	35,189	-0.09%
2021/07/27	4.2	77.14	20.5	77.32	76.40	-16.2	35,754	-0.05%
2021/07/26	18.5	80.46	11.1	79.16	78.50	7.5	36,651	0.02%
2021/07/23	20.2	83.69	33.6	84.59	85.00	-13.5	35,783	-0.04%
2021/07/22	20.1	82.88	16.1	83.91	84.10	4	35,413	0.01%
2021/07/21	5.3	81.82	2	82.20	81.80	3.2	35,067	0.01%
2021/07/20	11.8	81.58	15.4	81.03	81.50	-3.6	35,157	-0.01%
2021/07/19	197.5	83.43	0.3	83.20	83.00	197.2	34,832	0.57%	大買/鉅額交易
2021/07/16	10.2	82.16	13	81.74	82.90	-2.8	34,503	-0.01%
2021/07/15	32	79.50	14	79.44	79.50	18	33,951	0.05%
2021/07/14	1	78.10	6.1	78.43	78.10	-5.1	33,901	-0.02%
2021/07/13	4.1	76.77	3	77.23	76.20	1.1	33,916	0.00%
2021/07/12	16	77.25	11	77.46	76.10	5	33,786	0.01%
2021/07/09	1.1	74.12	0	74.40	74.20	1.1	33,694	0.00%
2021/07/08	9	74.26	8	74.69	74.80	1	33,692	0.00%
2021/07/07	2.1	73.37	2.1	73.90	74.00	0	33,896	0.00%
2021/07/06	3	73.87	6	73.90	73.70	-3	34,220	-0.01%
2021/07/05	1.1	73.61	0.2	73.80	73.90	0.9	34,315	0.00%
2021/07/02	1.1	73.05	1	73.40	72.90	0.1	34,431	0.00%
2021/07/01	4.1	73.55	0	73.70	73.40	4.1	34,570	0.01%
2021/06/30	7.1	73.20	4	73.70	73.90	3.1	34,764	0.01%
2021/06/29	1.1	72.53	10	72.30	72.60	-8.9	35,045	-0.03%
2021/06/28	3	72.90	12	73.11	73.20	-9	35,424	-0.03%
2021/06/25	5	73.10	21	72.81	72.90	-16	35,800	-0.04%
2021/06/24	5.1	71.80	1	71.60	71.90	4.1	35,812	0.01%
2021/06/23	0.1	71.30	1	71.00	71.80	-0.9	36,140	0.00%
2021/06/22	5	70.70	2	70.55	70.70	3	36,335	0.01%
2021/06/21	28.2	69.88	1.1	70.29	70.00	27.1	36,352	0.07%
2021/06/18	7.1	71.59	4	71.73	71.30	3.1	36,089	0.01%
2021/06/17	1.1	72.21	4	72.20	72.30	-2.9	35,879	-0.01%
2021/06/16	12	72.54	3	72.63	72.60	9	36,428	0.02%
2021/06/15	6.1	73.27	6	73.05	73.00	0.1	36,476	0.00%
2021/06/11	5	73.90	20	73.90	73.80	-15	36,693	-0.04%
2021/06/10	6	73.10	6	73.40	73.80	0	36,729	0.00%
2021/06/09	5	72.80	0	0.00	72.90	5	37,125	0.01%
2021/06/08	6	73.43	2	73.60	73.70	4	37,549	0.01%
2021/06/07	3	72.00	3	72.83	73.20	0	38,854	0.00%
2021/06/04	4.3	72.78	1	72.61	72.90	3.2	39,203	0.01%
2021/06/03	107.1	74.13	3	74.03	73.60	104.1	39,914	0.26%	大買/鉅額交易
2021/06/02	102	73.16	8	74.39	74.50	94	40,087	0.23%	大買/
2021/06/01	0	0.00	1.2	72.48	73.00	-1.2	39,920	0.00%
2021/05/31	6	72.45	5.1	72.32	72.30	0.9	40,115	0.00%
2021/05/28	99	72.05	2	72.05	72.00	97	40,194	0.24%
2021/05/27	5	70.56	9	70.33	71.60	-4	40,267	-0.01%
2021/05/26	1.1	71.50	0	0.00	71.60	1.1	40,456	0.00%
2021/05/25	20	72.30	3	72.00	71.90	17	41,177	0.04%
2021/05/24	14	71.45	2	71.35	72.00	12	41,309	0.03%
2021/05/21	10	72.96	17	73.19	72.00	-7	41,400	-0.02%
2021/05/20	6	70.03	2	70.05	70.20	4	40,820	0.01%
2021/05/19	4	70.93	1	70.30	70.60	3	40,702	0.01%
2021/05/18	6.2	70.08	33.2	69.78	71.40	-26.9	40,660	-0.07%
2021/05/17	13.5	66.72	16	67.07	65.60	-2.5	40,601	-0.01%
2021/05/14	19.4	69.68	13	69.42	69.60	6.4	39,774	0.02%
2021/05/13	22.2	68.37	11	69.36	68.60	11.2	39,246	0.03%
2021/05/12	32.6	69.51	302.4	68.44	70.00	-269.8	38,421	-0.70%	大賣/鉅額交易
2021/05/11	50.2	75.92	21.1	76.46	74.80	29.1	36,694	0.08%
2021/05/10	45.5	74.19	26.1	75.33	76.60	19.4	35,260	0.05%
2021/05/07	5	70.50	2	70.35	70.80	3	34,384	0.01%
2021/05/06	23.2	70.40	8	69.49	69.60	15.2	34,193	0.04%
2021/05/05	13	69.15	18	69.39	69.50	-5	33,736	-0.01%
2021/05/04	11.2	67.87	8	66.29	67.40	3.2	33,156	0.01%
2021/05/03	33.2	69.76	17	69.99	68.80	16.2	32,463	0.05%
2021/04/29	3	64.23	1	64.20	64.20	2	31,048	0.01%
2021/04/28	3	64.90	4.1	65.15	65.10	-1.1	30,854	0.00%
2021/04/27	2	64.20	2	64.35	64.90	0	30,724	0.00%
2021/04/26	0	63.80	31	63.08	64.10	-31	30,536	-0.10%
2021/04/23	10	61.30	16	61.20	61.30	-6	30,234	-0.02%
2021/04/22	16	61.38	3	61.33	61.10	13	30,326	0.04%
2021/04/21	8	61.04	19	61.05	61.40	-11	30,017	-0.04%
2021/04/20	2	61.40	9.1	62.16	61.80	-7.1	30,043	-0.02%
2021/04/19	17	60.69	16.8	61.30	61.80	0.2	30,178	0.00%
2021/04/16	36.1	59.41	0	0.00	60.00	36.1	30,110	0.12%
2021/04/15	1	59.00	65	58.92	60.00	-64	30,284	-0.21%
2021/04/14	10	57.09	12	57.20	57.10	-2	29,598	-0.01%
2021/04/13	32	58.27	6	57.70	57.80	26	29,559	0.09%
2021/04/12	2.5	57.90	16	57.81	58.00	-13.5	29,197	-0.05%
2021/04/09	9.4	56.43	13	56.53	56.40	-3.6	28,971	-0.01%
2021/04/08	2.1	56.96	0	0.00	56.90	2.1	28,985	0.01%
2021/04/07	5	57.00	1	57.20	57.50	4	29,180	0.01%
2021/04/01	3	57.63	23	57.83	57.80	-20	28,624	-0.07%
2021/03/31	16	57.04	4	57.05	56.80	12	28,086	0.04%
2021/03/30	2	56.15	8.5	56.67	56.80	-6.5	27,757	-0.02%
2021/03/29	16	55.80	0	0.00	55.90	16	27,361	0.06%
2021/03/26	2	55.40	2.6	55.56	55.50	-0.6	27,328	0.00%
2021/03/25	0	0.00	16.4	55.11	55.30	-16.4	27,357	-0.06%
2021/03/24	3	54.27	0	54.40	54.40	3	27,212	0.01%
2021/03/23	1	54.50	6	54.70	54.50	-5	27,030	-0.02%
2021/03/22	2	53.75	2	53.40	53.90	0	26,920	0.00%
2021/03/19	10.3	53.52	3	53.47	53.70	7.3	27,234	0.03%
2021/03/18	12	54.51	3	54.40	54.40	9	26,995	0.03%
2021/03/17	17.8	54.77	5	54.50	54.50	12.8	27,457	0.05%
2021/03/16	7.3	55.46	0	0.00	55.40	7.3	27,420	0.03%
2021/03/15	5	55.50	7	55.80	55.50	-2	27,388	-0.01%
2021/03/12	14	54.89	3	55.00	54.90	11	27,099	0.04%
2021/03/11	544	55.71	41.5	55.47	55.40	502.5	26,922	1.87%	大買/鉅額交易
2021/03/10	11.5	53.60	3	53.70	54.00	8.5	25,773	0.03%
2021/03/09	2	52.90	26	53.37	53.70	-24	25,454	-0.09%
2021/03/08	6	51.90	26	52.30	52.10	-20	24,877	-0.08%
2021/03/05	7	50.53	5	50.80	50.80	2	24,534	0.01%
2021/03/04	18.1	50.62	2	50.70	50.60	16.1	25,238	0.06%
2021/03/03	0.1	50.97	3	50.93	51.00	-2.9	25,089	-0.01%
2021/03/02	5	51.10	4	50.60	50.10	1	24,982	0.00%
2021/02/26	56	50.99	1.2	50.53	49.90	54.8	24,694	0.22%
2021/02/25	68.1	50.88	23	51.20	51.70	45.1	23,847	0.19%
2021/02/24	12	49.96	2	50.10	50.00	10	23,128	0.04%
2021/02/23	10	49.75	20	49.67	49.75	-10	22,937	-0.04%
2021/02/22	14	49.15	3	49.45	48.95	11	22,702	0.05%
2021/02/19	1	49.15	0	0.00	49.10	1	22,644	0.00%
2021/02/18	13.2	49.65	23	49.60	49.20	-9.8	22,724	-0.04%
2021/02/17	22	48.53	47	48.86	48.90	-25	22,516	-0.11%
2021/02/05	2	46.95	1	47.25	46.90	1	21,815	0.00%
2021/02/04	7	47.09	0	0.00	47.10	7	22,053	0.03%
2021/02/03	0	0.00	6	47.46	47.60	-6	22,835	-0.03%
2021/02/02	5	47.30	5	47.28	47.25	0	22,979	0.00%
2021/02/01	6	45.90	0	0.00	45.95	6	22,665	0.03%
2021/01/29	9.1	45.80	0	0.00	45.55	9.1	22,644	0.04%
2021/01/28	15	46.11	2	46.50	46.20	13	22,410	0.06%
2021/01/27	4	46.74	0	0.00	46.80	4	22,191	0.02%
2021/01/26	9	46.93	11	46.59	46.50	-2	22,119	-0.01%
2021/01/25	0	0.00	7	47.16	47.40	-7	21,928	-0.03%
2021/01/22	0.1	46.50	2	46.25	46.25	-1.9	21,726	-0.01%
2021/01/21	4	46.35	2	46.50	46.20	2	21,634	0.01%
2021/01/20	11	46.61	3	46.52	46.20	8	21,583	0.04%
2021/01/19	1	47.25	0	0.00	47.25	1	21,378	0.00%
2021/01/18	17	46.76	1	46.60	46.95	16	21,305	0.08%
2021/01/15	17	48.00	0	0.00	47.60	17	21,046	0.08%
2021/01/14	7.3	48.22	3	48.20	48.45	4.3	20,910	0.02%
2021/01/13	2	48.15	27	48.09	48.30	-25	20,703	-0.12%
2021/01/12	17	47.91	10	47.78	47.75	7	20,349	0.03%
2021/01/11	12	47.37	5	47.77	47.40	7	19,832	0.04%
2021/01/08	2	46.80	15	47.04	47.45	-13	19,420	-0.07%
2021/01/07	1	46.10	1	46.10	46.20	0	18,928	0.00%
2021/01/06	15.1	45.82	5	45.95	45.60	10.1	18,827	0.05%
2021/01/05	4	45.96	3	45.98	46.35	1	18,643	0.01%
2021/01/04	15	46.22	3	46.15	46.25	12	18,599	0.06%
2020/12/31	2	46.70	5	46.72	46.75	-3	18,506	-0.02%
2020/12/30	8	46.84	6	46.48	46.90	2	18,315	0.01%
2020/12/29	1	45.60	3	45.58	45.50	-2	17,978	-0.01%
2020/12/28	3	45.30	0	0.00	45.55	3	18,096	0.02%
2020/12/25	0	0.00	5	45.60	45.50	-5	18,122	-0.03%
2020/12/23	0.2	44.85	2	44.65	44.80	-1.8	17,948	-0.01%
2020/12/22	6	45.15	5	45.10	44.90	1	17,960	0.01%
2020/12/21	6	45.51	1	45.35	45.50	5	18,211	0.03%
2020/12/18	1	46.60	1	46.70	46.00	0	18,064	0.00%
2020/12/16	0	0.00	20	46.34	46.35	-20	18,050	-0.11%
2020/12/15	16	45.85	0	0.00	45.85	16	18,040	0.09%
2020/12/14	7	47.44	3	47.53	47.30	4	17,640	0.02%
2020/12/11	8	47.04	17	47.00	47.20	-9	17,326	-0.05%
2020/12/10	0	0.00	8	45.76	45.65	-8	16,697	-0.05%
2020/12/09	2	44.85	2	45.03	45.10	0	16,532	0.00%
2020/12/08	1	44.95	0	0.00	45.40	1	16,584	0.01%
2020/12/07	1	45.40	3	45.45	45.60	-2	16,494	-0.01%
2020/12/04	4	45.08	0	0.00	45.15	4	16,320	0.02%
2020/12/03	12	44.50	0.7	44.50	44.45	11.3	16,105	0.07%
2020/12/01	6	44.74	3	44.55	44.80	3	15,675	0.02%
2020/11/30	5	45.04	0	0.00	44.30	5	15,570	0.03%
2020/11/27	1	45.35	1	45.45	45.65	0	14,834	0.00%
2020/11/26	0	0.00	7	45.57	45.60	-7	14,746	-0.05%
2020/11/24	0	0.00	16	44.99	44.95	-16	14,637	-0.11%
2020/11/23	17	45.38	2	45.30	45.50	15	14,581	0.10%
2020/11/20	9	44.64	0	0.00	44.90	9	14,590	0.06%
2020/11/18	0	0.00	2	45.58	45.50	-2	14,881	-0.01%
2020/11/17	0	0.00	3	45.58	45.55	-3	14,877	-0.02%
2020/11/16	1	45.40	2	45.40	45.55	-1	14,813	-0.01%
2020/11/13	0	0.00	17	45.27	45.30	-17	14,784	-0.11%
2020/11/12	1	45.20	16	45.11	45.20	-15	14,647	-0.10%
2020/11/11	5.1	45.26	27.2	45.01	45.55	-22.1	14,376	-0.15%
2020/11/10	3.5	43.54	29	43.59	43.60	-25.5	13,554	-0.19%
2020/11/09	5	42.65	10	42.64	42.70	-5	13,328	-0.04%
2020/11/06	0	0.00	3	41.87	41.95	-3	13,253	-0.02%
2020/11/05	10	41.73	3.1	41.73	41.65	6.9	13,504	0.05%
2020/11/04	0.1	41.60	0	0.00	41.65	0.1	13,527	0.00%
2020/11/02	0	0.00	2	41.20	41.45	-2	13,664	-0.01%
2020/10/30	1.1	40.66	20	40.60	40.70	-18.9	13,672	-0.14%
2020/10/29	6	40.74	0	0.00	40.75	6	13,549	0.04%
2020/10/28	2	41.15	0	0.00	41.35	2	13,517	0.01%
2020/10/27	2	41.20	0	0.00	41.30	2	13,626	0.01%
2020/10/26	0	41.60	0	0.00	41.70	0	13,648	0.00%
2020/10/23	5	41.30	0	0.00	41.40	5	13,717	0.04%
2020/10/22	0	0.00	1	41.60	41.50	-1	13,769	-0.01%
2020/10/21	0	0.00	6	41.45	41.40	-6	13,621	-0.04%
2020/10/19	3	41.55	0	0.00	41.45	3	13,652	0.02%
2020/10/15	1	41.45	0	0.00	41.30	1	13,830	0.01%
2020/10/14	4	41.75	0	0.00	41.80	4	13,725	0.03%
2020/10/13	6	41.62	0	0.00	41.45	6	13,582	0.04%
2020/10/08	4	41.10	0	0.00	41.05	4	13,607	0.03%
2020/10/06	2	41.45	0	0.00	41.50	2	13,534	0.01%
2020/10/05	2	41.50	0	0.00	41.20	2	13,460	0.01%
2020/09/29	0	0.00	3	41.50	41.65	-3	13,566	-0.02%
2020/09/28	2	41.15	16	41.17	41.30	-14	13,654	-0.10%
2020/09/25	1	40.85	0	0.00	40.80	1	13,727	0.01%
2020/09/24	9	40.72	1	40.50	40.60	8	13,700	0.06%
2020/09/23	4.1	41.52	4	41.55	41.75	0.1	13,275	0.00%
2020/09/22	8	41.87	0	0.00	41.90	8	13,140	0.06%
2020/09/21	0	0.00	1	42.75	42.40	-1	13,295	-0.01%
2020/09/18	1	43.10	0	0.00	42.85	1	13,252	0.01%
2020/09/17	0	0.00	17	43.25	43.25	-17	13,119	-0.13%
2020/09/14	0	0.00	9	43.59	43.65	-9	13,087	-0.07%
2020/09/11	6	43.32	3	43.35	43.45	3	13,010	0.02%
2020/09/10	4	42.95	3	42.78	43.05	1	12,965	0.01%
2020/09/09	8	41.96	0	0.00	42.25	8	12,854	0.06%
2020/09/08	0	0.00	4	42.40	42.50	-4	12,825	-0.03%
2020/09/04	2	42.25	2	42.45	42.45	0	13,169	0.00%
2020/09/03	0	0.00	6	42.92	42.75	-6	13,311	-0.05%
2020/09/02	8	42.16	17	42.25	42.20	-9	13,346	-0.07%
2020/08/31	7	42.91	7	42.98	42.80	0	13,272	0.00%
2020/08/28	0	0.00	15	43.26	43.30	-15	13,213	-0.11%
2020/08/27	21	43.02	3	43.00	43.10	18	13,266	0.14%
2020/08/26	0	0.00	1	43.30	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	29	43.35	43.40	-29	13,156	-0.22%
2020/08/21	3	41.45	0	0.00	41.80	3	12,897	0.02%
2020/08/20	7	42.13	4	41.49	41.40	3	12,766	0.02%
2020/08/19	0	0.00	4	43.23	42.75	-4	12,709	-0.03%
2020/08/18	0	0.00	2	42.55	42.55	-2	12,493	-0.02%
2020/08/17	1	42.30	7	42.29	42.50	-6	12,560	-0.05%
2020/08/13	0	0.00	2	42.35	42.00	-2	12,658	-0.02%
2020/08/11	2	41.80	3	42.00	41.75	-1	12,660	-0.01%
2020/08/07	6	41.22	0	0.00	41.15	6	12,544	0.05%
2020/08/06	2	41.50	1	41.45	41.55	1	12,531	0.01%
2020/08/05	3	41.37	0	0.00	41.40	3	12,568	0.02%
2020/08/04	24	41.31	0	0.00	41.30	24	12,604	0.19%
2020/08/03	7	41.35	4	41.35	41.25	3	12,627	0.02%
2020/07/31	2	41.65	0	0.00	41.75	2	12,603	0.02%
2020/07/30	4	41.84	1	42.00	42.20	3	12,463	0.02%
2020/07/29	11	42.47	0	0.00	41.80	11	12,418	0.09%
2020/07/28	3	41.50	2	41.70	41.70	1	12,617	0.01%
2020/07/27	6	41.83	5	41.98	41.80	1	12,746	0.01%
2020/07/24	13	42.25	10	42.25	42.00	3	12,880	0.02%
2020/07/23	11	42.69	1	42.70	42.70	10	12,799	0.08%
2020/07/22	0	0.00	7	42.90	43.10	-7	12,889	-0.05%
2020/07/21	11	42.52	5	42.50	42.50	6	12,846	0.05%
2020/07/20	1	42.50	1	42.60	42.65	0	12,732	0.00%
2020/07/16	25	42.90	0	0.00	42.85	25	13,060	0.19%
2020/07/14	1	42.65	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	7	42.86	43.00	-7	13,365	-0.05%
2020/07/10	1	42.60	1	42.40	42.40	0	13,490	0.00%
2020/07/09	2	43.13	1.3	43.58	42.80	0.7	13,702	0.01%
2020/07/08	0	0.00	12.1	43.47	43.10	-12.1	13,617	-0.09%
2020/07/06	1	43.00	7	43.31	43.30	-6	13,742	-0.04%
2020/07/03	0	0.00	0.4	42.80	42.80	-0.4	13,867	0.00%
2020/07/02	3	42.18	0	0.00	42.10	3	14,007	0.02%
2020/07/01	2	41.80	1	42.15	42.30	1	14,311	0.01%
2020/06/30	4	43.86	0	0.00	43.90	4	14,307	0.03%
2020/06/29	3	43.67	0	0.00	43.80	3	14,241	0.02%
2020/06/23	0	0.00	1	43.85	44.00	-1	14,476	-0.01%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	43.75	0	0.00	43.85	1	14,934	0.01%
2020/06/17	2	44.20	0	0.00	44.30	2	15,019	0.01%
2020/06/16	0	0.00	12	44.06	44.10	-12	15,493	-0.08%
2020/06/15	2	43.45	1	43.10	43.10	1	16,095	0.01%
2020/06/12	1	43.10	6	43.03	43.25	-5	16,407	-0.03%
2020/06/11	2.1	43.73	5	44.90	43.60	-2.9	16,848	-0.02%
2020/06/10	11	44.67	11	44.70	44.60	0	17,044	0.00%
2020/06/09	0	0.00	2	44.05	44.00	-2	17,833	-0.01%
2020/06/08	1	43.85	0	0.00	43.85	1	18,181	0.01%
2020/06/04	3	43.50	4	43.50	43.55	-1	18,566	-0.01%
2020/06/03	2	43.45	7	43.44	43.55	-5	18,973	-0.03%
2020/06/01	2	42.80	2	42.58	42.50	0	18,967	0.00%
2020/05/29	3	41.78	0	0.00	42.40	3	18,961	0.02%
2020/05/28	0	0.00	3	42.62	42.05	-3	18,742	-0.02%
2020/05/26	0	0.00	16	42.56	42.45	-16	18,940	-0.08%
2020/05/25	2	41.10	10	41.65	41.70	-8	18,867	-0.04%
2020/05/22	7	41.81	0	0.00	41.70	7	18,881	0.04%
2020/05/21	1	42.30	0	0.00	42.70	1	18,910	0.01%
2020/05/20	1	42.10	1	42.20	42.25	0	18,801	0.00%
2020/05/19	0	0.00	5	41.99	42.00	-5	18,690	-0.03%
2020/05/18	2	41.20	0	0.00	41.20	2	18,448	0.01%
2020/05/15	0.1	41.15	0	41.15	41.15	0.1	18,430	0.00%
2020/05/14	4	40.66	4	40.63	40.55	0	18,263	0.00%
2020/05/12	1	40.80	0	0.00	41.20	1	18,167	0.01%
2020/05/11	8	41.34	4	41.28	41.20	4	18,225	0.02%
2020/05/08	1	40.70	0	0.00	40.65	1	18,241	0.01%
2020/05/07	1	40.50	3	40.70	40.50	-2	18,279	-0.01%
2020/05/06	2	40.38	0	0.00	40.55	2	18,315	0.01%
2020/05/05	7	40.83	6	40.78	40.65	1	18,380	0.01%
2020/05/04	8	40.80	4	40.91	40.75	4	18,411	0.02%
2020/04/30	1	42.30	2	42.05	42.30	-1	18,225	-0.01%
2020/04/29	5	41.14	3	41.13	41.05	2	18,188	0.01%
2020/04/27	2	40.10	1	40.25	40.10	1	18,723	0.01%
2020/04/24	3	39.47	0	0.00	39.20	3	18,683	0.02%
2020/04/22	3	38.98	5	39.25	39.45	-2	18,721	-0.01%
2020/04/21	15	39.28	2	39.75	39.00	13	18,670	0.07%
2020/04/20	6	40.18	4	40.23	40.10	2	18,566	0.01%
2020/04/17	13	40.86	3	40.90	40.60	10	18,610	0.05%
2020/04/16	7	40.22	0	0.00	40.20	7	18,482	0.04%
2020/04/15	0	0.00	5	40.84	41.05	-5	18,295	-0.03%
2020/04/14	4	39.96	3	40.68	40.65	1	18,190	0.01%
2020/04/13	7	39.66	0	0.00	39.50	7	18,003	0.04%
2020/04/10	1	38.20	0	0.00	39.20	1	17,881	0.01%
2020/04/09	1	38.00	1	38.20	38.20	0	17,767	0.00%
2020/04/08	3	37.85	3	37.92	37.95	0	17,642	0.00%
2020/04/07	5	37.46	0	0.00	37.25	5	17,403	0.03%
2020/04/06	4	37.03	5	38.25	37.30	-1	17,181	-0.01%
2020/04/01	0	0.00	1	37.35	37.40	-1	16,908	-0.01%
2020/03/30	1.1	37.66	1	37.40	37.90	0.1	16,494	0.00%
2020/03/27	0	0.00	14	38.20	38.30	-14	16,359	-0.09%
2020/03/26	2.9	37.11	1	37.30	37.30	1.9	16,114	0.01%
2020/03/25	3	37.25	5	37.10	37.10	-2	16,112	-0.01%
2020/03/24	3	36.45	0	0.00	36.25	3	15,922	0.02%
2020/03/23	0	0.00	3	36.28	36.00	-3	15,817	-0.02%
2020/03/20	14	35.69	4	36.35	37.50	10	15,842	0.06%
2020/03/19	15.1	35.13	4	35.60	34.85	11.1	15,428	0.07%
2020/03/18	5	37.40	3	37.00	36.85	2	15,332	0.01%
2020/03/17	4	37.26	1	37.05	37.35	3	15,127	0.02%
2020/03/16	18	38.76	0	0.00	38.05	18	14,810	0.12%
2020/03/13	32	37.96	2	39.38	39.65	30	14,425	0.21%
2020/03/12	13.1	40.78	0	0.00	40.50	13.1	13,472	0.10%
2020/03/11	9	42.35	2	42.25	42.15	7	13,056	0.05%
2020/03/10	11	42.47	2	42.00	42.35	9	13,022	0.07%
2020/03/09	26	42.63	0	0.00	42.35	26	12,848	0.20%
2020/03/06	15	44.22	2	44.25	44.20	13	12,372	0.11%
2020/03/05	0	0.00	1	45.20	45.15	-1	12,347	-0.01%
2020/03/04	0	0.00	3	44.00	44.45	-3	12,451	-0.02%
2020/03/03	3	44.18	0	0.00	44.15	3	12,548	0.02%
2020/03/02	6	43.67	0	0.00	43.95	6	12,678	0.05%
2020/02/27	5	44.40	5	44.47	44.45	0	13,147	0.00%
2020/02/26	3	44.63	0	0.00	44.70	3	13,411	0.02%
2020/02/25	2	44.75	2	44.90	44.95	0	13,301	0.00%
2020/02/24	12	45.06	0	0.00	45.00	12	13,338	0.09%
2020/02/20	1	45.90	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	4	46.35	46.35	-4	13,295	-0.03%
2020/02/17	0	0.00	2	45.75	45.95	-2	13,316	-0.02%
2020/02/14	0	0.00	1	46.05	46.15	-1	13,329	-0.01%
2020/02/13	1	46.00	1	46.25	46.05	0	13,428	0.00%
2020/02/12	2	46.45	2	46.53	46.35	0	13,455	0.00%
2020/02/11	1	45.85	5	45.95	46.00	-4	13,347	-0.03%
2020/02/07	3	45.33	0	0.00	45.40	3	14,026	0.02%
2020/02/05	1	45.10	0	0.00	45.40	1	13,961	0.01%
2020/02/03	7	43.64	3	44.28	44.15	4	13,979	0.03%
2020/01/31	5	45.09	0	0.00	45.05	5	13,806	0.04%
2020/01/30	24	45.31	6	45.35	45.00	18	13,719	0.13%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	11	47.05	47.15	-11	13,064	-0.08%
2020/01/15	1	46.75	2	46.80	46.80	-1	12,907	-0.01%
2020/01/14	0	0.00	2	47.00	47.00	-2	12,838	-0.02%
2020/01/13	3	46.80	18	46.78	46.80	-15	12,734	-0.12%
2020/01/10	3	46.40	1	46.45	46.40	2	12,676	0.02%
2020/01/09	0	0.00	2	46.00	46.00	-2	12,608	-0.02%
2020/01/08	0	0.00	6	45.80	45.80	-6	12,623	-0.05%
2020/01/07	0	0.00	4	46.15	46.30	-4	12,548	-0.03%
2020/01/03	0	0.00	1	46.65	46.75	-1	12,558	-0.01%
2019/12/31	0	0.00	2	46.50	46.40	-2	12,504	-0.02%
2019/12/30	0	0.00	1	46.55	46.70	-1	12,500	-0.01%
2019/12/27	0	0.00	5	46.59	46.75	-5	12,512	-0.04%
2019/12/23	11	46.58	0	0.00	46.65	11	12,613	0.09%
2019/12/19	1	46.75	13	46.65	46.75	-12	12,514	-0.10%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/16	5	46.89	3	46.97	46.60	2	12,268	0.02%
2019/12/13	6	47.02	13	46.73	47.15	-7	12,136	-0.06%
2019/12/12	0	0.00	15	46.10	46.05	-15	11,685	-0.13%
2019/12/11	1	45.95	2	45.98	45.95	-1	11,598	-0.01%
2019/12/10	2	45.50	0	0.00	45.55	2	11,447	0.02%
2019/12/05	3	45.40	0	0.00	45.50	3	11,663	0.03%
2019/12/04	2	44.70	0	0.00	44.80	2	11,452	0.02%
2019/12/03	4	44.65	0	0.00	44.90	4	11,512	0.03%
2019/12/02	0	0.00	6	44.80	44.80	-6	11,513	-0.05%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/26	1	46.30	3	46.35	46.00	-2	10,945	-0.02%
2019/11/25	1	45.85	34	46.05	46.10	-33	10,286	-0.32%
2019/11/21	20	45.00	0	0.00	45.05	20	10,041	0.20%
2019/11/19	1	45.30	0	0.00	45.55	1	9,880	0.01%
2019/11/18	2	45.35	0	0.00	45.60	2	9,831	0.02%
2019/11/13	1	45.25	2	45.30	45.30	-1	10,209	-0.01%
2019/11/08	0	0.00	1	45.50	45.60	-1	10,236	-0.01%
2019/11/07	5	46.07	2	46.10	45.50	3	10,148	0.03%
2019/11/06	12	45.76	23	46.02	45.85	-11	9,873	-0.11%
2019/11/05	3	44.95	0.2	44.95	44.95	2.8	9,380	0.03%
2019/11/04	0.2	44.80	0	0.00	44.95	0.2	9,414	0.00%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/28	0	0.00	0	45.30	45.30	0	9,503	0.00%
2019/10/22	0	0.00	20	45.35	45.50	-20	9,502	-0.21%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	0.1	45.15	45.25	-0.1	9,561	0.00%
2019/10/15	10	44.80	0	0.00	44.95	10	9,492	0.11%
2019/10/14	0	0.00	1	44.75	44.80	-1	9,512	-0.01%
2019/10/09	1	44.30	0	0.00	43.90	1	9,473	0.01%
2019/10/03	1	44.05	4	44.04	44.10	-3	9,476	-0.03%
2019/10/02	0	0.00	2	44.70	44.75	-2	9,489	-0.02%
2019/10/01	0	0.00	16	44.86	45.00	-16	9,586	-0.17%
2019/09/27	0.1	44.50	10	44.60	44.55	-9.9	9,708	-0.10%
2019/09/25	20	44.45	1	44.40	44.40	19	10,268	0.19%
2019/09/24	1	44.90	0	0.00	45.00	1	10,405	0.01%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	3	45.03	45.55	-3	10,693	-0.03%
2019/09/16	0	0.00	3	45.15	45.30	-3	10,762	-0.03%
2019/09/12	0	0.00	2	45.25	45.00	-2	10,726	-0.02%
2019/09/11	0	0.00	5	44.94	44.95	-5	10,826	-0.05%
2019/09/10	3	44.93	4	44.96	44.90	-1	10,813	-0.01%
2019/09/09	1	44.50	0	0.00	44.55	1	10,670	0.01%
2019/09/06	2	43.90	1	43.90	44.00	1	10,567	0.01%
2019/09/04	0	0.00	1	43.60	43.45	-1	10,519	-0.01%
2019/09/03	5	43.25	0	0.00	43.25	5	10,585	0.05%
2019/08/30	0	0.00	6	43.37	43.65	-6	10,756	-0.06%
2019/08/29	4	43.20	0	0.00	43.15	4	10,797	0.04%
2019/08/27	0	0.00	3	43.47	43.50	-3	10,851	-0.03%
2019/08/26	0	0.00	5	43.10	43.00	-5	10,789	-0.05%
2019/08/21	10	43.15	0	0.00	42.90	10	11,145	0.09%
2019/08/20	11	43.10	0	0.00	42.90	11	11,111	0.10%
2019/08/19	3	43.45	0	0.00	43.35	3	11,128	0.03%
2019/08/16	2	42.03	4	43.30	43.15	-2	11,048	-0.02%
2019/08/15	4	41.98	5	41.72	41.90	-1	10,942	-0.01%
2019/08/14	13	42.22	2	42.10	42.05	11	11,055	0.10%
2019/08/13	5	42.38	0	0.00	42.30	5	11,116	0.04%
2019/08/12	4	42.10	1	41.80	41.90	3	11,259	0.03%
2019/08/08	6	41.87	1	41.90	41.90	5	11,569	0.04%
2019/08/07	2	41.78	0	0.00	41.65	2	11,618	0.02%
2019/08/06	6	41.51	0	0.00	41.70	6	11,901	0.05%
2019/08/05	3	42.05	0	0.00	42.00	3	11,942	0.03%
2019/08/01	3	42.92	0	0.00	42.90	3	12,024	0.02%
2019/07/31	2	43.15	0	0.00	43.20	2	12,042	0.02%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/25	1	43.60	0	0.00	43.90	1	12,432	0.01%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.65	0	0.00	43.60	1	12,563	0.01%
2019/07/19	1	43.80	0	0.00	43.50	1	12,593	0.01%
2019/07/18	2	43.48	2	43.40	43.45	0	12,590	0.00%
2019/07/17	0	0.00	2	43.55	43.50	-2	12,580	-0.02%
2019/07/16	2	43.90	0	0.00	44.00	2	12,466	0.02%
2019/07/15	1.2	43.95	0	0.00	43.85	1.2	12,428	0.01%
2019/07/12	0	0.00	1	44.05	43.95	-1	12,723	-0.01%
2019/07/11	3	44.17	0	0.00	44.20	3	12,840	0.02%
2019/07/10	0	44.30	0	0.00	44.30	0	13,018	0.00%
2019/07/09	5	43.99	0	0.00	44.05	5	13,055	0.04%
2019/07/08	4	44.25	0	0.00	44.20	4	13,061	0.03%
2019/07/04	15	44.35	10	44.55	44.35	5	13,236	0.04%
2019/07/03	1	46.00	1	45.95	46.10	0	13,177	0.00%
2019/07/02	0	0.00	7	46.30	46.25	-7	13,031	-0.05%
2019/07/01	5	46.17	1	46.15	46.25	4	12,781	0.03%
2019/06/28	0	0.00	3	45.90	45.85	-3	12,611	-0.02%
2019/06/27	0	0.00	16	45.89	45.80	-16	12,572	-0.13%
2019/06/26	2	45.40	6	45.45	45.40	-4	12,505	-0.03%
2019/06/25	0	0.00	12	44.92	44.90	-12	12,469	-0.10%
2019/06/24	10	44.60	0	0.00	44.90	10	12,607	0.08%
2019/06/21	1	44.60	0	0.00	44.45	1	12,633	0.01%
2019/06/20	2	44.65	0.8	44.65	44.65	1.1	12,612	0.01%
2019/06/19	2	44.60	10	44.75	44.80	-8	12,755	-0.06%
2019/06/18	2	44.30	1	44.20	44.50	1	12,656	0.01%
2019/06/17	1	44.05	0	0.00	44.10	1	12,868	0.01%
2019/06/14	0	0.00	1	43.70	43.55	-1	13,091	-0.01%
2019/06/13	2	43.63	0	0.00	43.65	2	13,170	0.02%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	1	44.00	44.15	-1	13,370	-0.01%
2019/06/05	2	43.23	0	0.00	43.10	2	13,478	0.01%
2019/06/04	3	43.58	10	43.55	43.90	-7	13,470	-0.05%
2019/05/30	0	0.00	1	42.60	42.60	-1	13,379	-0.01%
2019/05/29	0	0.00	1	42.45	42.45	-1	13,576	-0.01%
2019/05/28	1	42.30	0	0.00	42.30	1	13,740	0.01%
2019/05/27	11.2	42.13	0	0.00	42.30	11.2	13,665	0.08%
2019/05/24	1	42.10	1	42.10	42.00	0	13,806	0.00%
2019/05/23	2	42.43	40	42.36	42.50	-38	13,755	-0.28%
2019/05/22	2	42.45	1	42.70	42.50	1	13,835	0.01%
2019/05/21	0	0.00	3	42.62	43.05	-3	13,864	-0.02%
2019/05/20	3	42.00	2	42.05	41.90	1	13,733	0.01%
2019/05/17	8	42.01	10	41.70	41.90	-2	13,636	-0.01%
2019/05/16	13	42.38	0	0.00	42.00	13	13,498	0.10%
2019/05/15	5	43.25	2	43.35	43.25	3	13,362	0.02%
2019/05/14	15	43.15	19	43.09	43.15	-4	13,373	-0.03%
2019/05/13	12	44.03	4	44.13	43.80	8	13,270	0.06%
2019/05/10	19	44.68	2	44.65	44.60	17	13,345	0.13%
2019/05/09	12	44.76	0	0.00	44.60	12	13,436	0.09%
2019/05/06	1	45.70	0	0.00	45.60	1	13,686	0.01%
2019/05/03	0	0.00	2	46.20	46.15	-2	13,628	-0.01%
2019/05/02	0	0.00	4	46.15	46.40	-4	13,506	-0.03%
2019/04/29	1	45.65	0	0.00	45.70	1	13,422	0.01%
2019/04/26	2	45.05	2	45.28	45.50	0	13,449	0.00%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/24	4	45.38	0	0.00	45.40	4	13,919	0.03%
2019/04/23	1	45.25	1	45.35	45.35	0	14,182	0.00%
2019/04/22	0	0.00	0	45.25	45.25	0	14,494	0.00%
2019/04/18	11	44.96	1	45.00	45.00	10	14,768	0.07%
2019/04/17	8	45.21	1	45.20	45.20	7	14,610	0.05%
2019/04/16	14	45.14	2	45.25	45.30	12	14,477	0.08%
2019/04/12	7	45.69	0	0.00	45.70	7	14,335	0.05%
2019/04/11	1	45.70	0	0.00	45.55	1	14,325	0.01%
2019/04/09	1	45.65	0	0.00	45.75	1	14,189	0.01%
2019/04/08	7	45.49	1	45.45	45.35	6	14,074	0.04%
2019/04/03	3	46.00	0	0.00	46.00	3	13,801	0.02%
2019/04/02	1	46.00	0	0.00	46.00	1	13,773	0.01%
2019/04/01	4	45.99	0	0.00	45.60	4	13,728	0.03%
2019/03/29	1	45.05	0	0.00	46.00	1	13,562	0.01%
2019/03/28	1	45.20	0	0.00	45.10	1	13,404	0.01%
2019/03/27	4.4	45.00	0	0.00	44.95	4.4	13,331	0.03%
2019/03/26	48	45.54	2	45.45	45.50	46	13,224	0.35%
2019/03/25	16	45.68	1	45.60	45.55	15	13,349	0.11%
2019/03/22	1	46.60	11	46.95	46.40	-10	13,166	-0.08%
2019/03/21	3	47.05	0	0.00	46.90	3	13,054	0.02%
2019/03/20	9.2	47.07	3	47.05	47.15	6.2	13,050	0.05%
2019/03/19	3	46.50	3	46.60	46.95	0	12,850	0.00%
2019/03/13	0	0.00	1	45.25	45.25	-1	12,434	-0.01%
2019/03/12	1	45.15	0	0.00	45.00	1	12,423	0.01%
2019/03/11	10	44.60	0	0.00	44.50	10	12,436	0.08%
2019/03/08	1	44.80	0	0.00	44.70	1	12,490	0.01%
2019/03/05	2	45.10	0	0.00	45.10	2	12,846	0.02%
2019/03/04	0	0.00	3	44.97	45.15	-3	12,921	-0.02%
2019/02/26	1	45.55	1	45.60	45.45	0	12,558	0.00%
2019/02/22	1.1	44.92	0	0.00	45.00	1.1	12,147	0.01%
2019/02/21	6	45.08	5	45.01	45.10	1	12,083	0.01%
2019/02/20	4	44.96	7	45.03	45.05	-3	12,003	-0.02%
2019/02/19	2	44.83	2	44.90	44.85	0	11,846	0.00%
2019/02/18	0.5	44.85	1	44.70	44.75	-0.6	11,801	0.00%
2019/02/14	2	44.63	0	0.00	44.50	2	11,660	0.02%
2019/02/12	15	44.14	1	44.30	44.30	14	11,447	0.12%
2019/02/11	6	44.26	0	44.45	44.15	6	11,317	0.05%
2019/01/30	4	44.54	1	44.60	44.55	3	11,181	0.03%
2019/01/29	3	44.60	18	44.64	44.75	-15	11,121	-0.13%
2019/01/28	3	44.38	0	0.00	44.60	3	10,954	0.03%
2019/01/25	2	44.05	0	0.00	44.00	2	10,827	0.02%
2019/01/24	4	44.13	2	44.08	44.05	2	10,643	0.02%
2019/01/21	1	44.35	0	0.00	44.30	1	10,736	0.01%
2019/01/18	2	44.05	1	44.10	44.15	1	10,904	0.01%
2019/01/17	8	43.79	10	44.06	44.05	-2	11,002	-0.02%
2019/01/16	16	44.10	0	0.00	44.00	16	10,922	0.15%
2019/01/15	10	44.65	1	44.70	44.60	9	10,614	0.08%
2019/01/14	5	45.10	3	45.15	45.00	2	10,342	0.02%
2019/01/11	5	46.19	0	0.00	45.95	5	10,140	0.05%
2019/01/10	1	46.75	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	46.85	1	47.05	47.05	0	10,011	0.00%
2019/01/08	3	45.80	0	0.00	45.70	3	9,975	0.03%
2019/01/07	1	45.90	2	45.98	45.95	-1	10,273	-0.01%
2019/01/04	2	45.55	2	45.65	45.30	0	10,445	0.00%
2019/01/03	8	46.15	0	0.00	45.80	8	10,903	0.07%
2019/01/02	2	46.55	0	0.00	46.10	2	11,063	0.02%
2018/12/28	2	46.65	2	46.98	47.05	0	11,114	0.00%
2018/12/27	3	46.80	2	46.90	46.95	1	11,424	0.01%
2018/12/26	0	0.00	3	46.67	46.50	-3	11,549	-0.03%
2018/12/25	4	46.25	0	0.00	46.50	4	11,742	0.03%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/22	1	47.10	0	0.00	47.05	1	12,082	0.01%
2018/12/21	2	46.95	0	0.00	47.30	2	12,410	0.02%
2018/12/20	3	46.98	0	0.00	47.05	3	12,555	0.02%
2018/12/19	3	47.12	3	47.15	47.30	0	12,580	0.00%
2018/12/18	1	47.40	1	47.55	47.05	0	12,666	0.00%
2018/12/17	2	47.60	2	47.75	47.75	0	12,959	0.00%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	1	47.90	14	47.95	48.05	-13	13,081	-0.10%
2018/12/12	2	47.40	1	47.60	47.55	1	13,095	0.01%
2018/12/11	1	47.30	1	47.30	47.25	0	13,061	0.00%
2018/12/10	0	0.00	3	47.52	47.50	-3	12,977	-0.02%
2018/12/07	8	48.00	0	0.00	48.00	8	12,947	0.06%
2018/12/06	1	48.10	2	47.95	48.00	-1	12,897	-0.01%
2018/12/05	6	48.28	1	48.35	48.35	5	12,874	0.04%
2018/12/04	4.5	48.54	6	48.69	48.75	-1.5	12,872	-0.01%
2018/11/30	5	48.69	3	48.87	48.80	2	12,724	0.02%
2018/11/29	1	48.65	0	0.00	48.60	1	12,537	0.01%
2018/11/28	2	48.80	0	0.00	48.85	2	12,400	0.02%
2018/11/27	1	49.10	0	0.00	49.10	1	12,281	0.01%
2018/11/26	3	50.00	0	0.00	49.90	3	12,278	0.02%
2018/11/19	0	0.00	2	51.30	51.50	-2	12,437	-0.02%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	1	50.40	51.00	-1	12,510	-0.01%
2018/11/09	0	0.00	1	50.80	51.10	-1	12,793	-0.01%
2018/11/02	1	48.10	1	48.30	48.90	0	12,682	0.00%
2018/10/26	0	0.00	0.1	47.50	47.10	-0.1	12,485	0.00%
2018/10/23	3	49.60	0	0.00	49.55	3	12,184	0.02%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/11	5	49.90	0	0.00	49.65	5	11,865	0.04%
2018/10/09	0	0.00	40	51.70	51.50	-40	11,377	-0.35%
2018/10/08	0	0.00	4	51.30	51.60	-4	11,184	-0.04%
2018/10/05	4	50.90	4	51.80	50.90	0	11,086	0.00%
2018/10/03	1	51.80	1	52.20	51.80	0	10,746	0.00%
2018/10/02	1	51.90	1	52.20	52.10	0	10,636	0.00%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	4	51.90	51.80	-4	10,484	-0.04%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	5	51.50	51.10	-5	10,326	-0.05%
2018/09/21	2	51.30	4	51.15	51.10	-2	10,288	-0.02%
2018/09/19	1	50.20	0	0.00	50.30	1	9,754	0.01%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/14	1	50.10	1	50.20	50.10	0	10,481	0.00%
2018/09/12	1	49.80	1	49.65	49.70	0	10,843	0.00%
2018/09/11	5	49.55	0	0.00	49.80	5	11,015	0.05%
2018/09/07	4	49.60	2	49.80	49.50	2	11,443	0.02%
2018/09/04	0	0.00	1	50.80	50.90	-1	11,548	-0.01%
2018/09/03	1	50.70	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/24	0	0.00	200	49.70	49.85	-200	11,640	-1.72%	大賣/鉅額交易
2018/08/22	202	50.00	0	0.00	50.10	202	12,211	1.65%	大買/鉅額交易
2018/08/16	0	0.00	2	49.60	49.70	-2	11,979	-0.02%
2018/08/13	0	0.00	3	50.20	50.10	-3	12,264	-0.02%
2018/08/10	6	50.80	0	0.00	50.90	6	12,319	0.05%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/03	0	0.00	4	50.60	50.80	-4	13,049	-0.03%
2018/08/02	1	50.60	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	3	50.77	51.00	-3	13,112	-0.02%
2018/07/26	2	49.95	0	0.00	50.30	2	13,168	0.02%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/20	0	0.00	1	51.00	51.00	-1	13,127	-0.01%
2018/07/19	0	0.00	2	50.80	50.80	-2	13,137	-0.02%
2018/07/12	1	50.50	0	0.00	50.70	1	13,283	0.01%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/07/03	1	49.85	0	0.00	50.00	1	13,638	0.01%
2018/07/02	10	50.60	0	0.00	50.30	10	13,535	0.07%
2018/06/29	2.4	50.93	0	0.00	51.10	2.4	13,434	0.02%
2018/06/28	2	50.80	1	50.80	50.50	1	13,314	0.01%
2018/06/27	3	50.83	0	0.00	50.50	3	13,279	0.02%
2018/06/26	5	50.90	6	50.90	50.90	-1	13,056	-0.01%
2018/06/25	0	0.00	208	53.20	53.20	-208	12,832	-1.62%	大賣/鉅額交易
2018/06/20	0	0.00	2	53.60	53.70	-2	12,714	-0.02%
2018/06/19	2	53.00	3	53.70	53.00	-1	12,672	-0.01%
2018/06/15	21	53.13	7	53.30	53.70	14	12,431	0.11%
2018/06/14	5	53.32	0	0.00	52.90	5	12,213	0.04%
2018/06/12	0	0.00	2	53.90	53.50	-2	12,349	-0.02%
2018/06/08	12	53.98	0	0.00	53.80	12	12,317	0.10%
2018/06/06	0	0.00	2	53.05	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	2	52.80	53.00	-2	12,369	-0.02%
2018/06/04	1	52.20	0.9	52.60	52.80	0.1	12,333	0.00%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	1	51.80	52.10	-1	12,376	-0.01%
2018/05/30	7	51.57	1	51.20	51.20	6	12,242	0.05%
2018/05/25	1	53.20	0	0.00	53.10	1	12,581	0.01%
2018/05/23	0	0.00	2	53.40	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	6	53.62	53.70	-6	12,665	-0.05%
2018/05/21	0	0.00	74	53.20	53.20	-74	12,638	-0.59%
2018/05/18	0	0.00	1	53.00	52.90	-1	12,560	-0.01%
2018/05/17	0	52.30	1	52.60	52.50	-1	12,527	-0.01%
2018/05/16	2	52.10	3	52.10	52.20	-1	12,388	-0.01%
2018/05/15	0	0.00	5	52.20	51.20	-5	12,430	-0.04%
2018/05/14	1	52.10	0	0.00	51.80	1	12,756	0.01%
2018/05/11	0	0.00	6	51.53	51.80	-6	12,840	-0.05%
2018/05/10	1	50.80	11	51.00	51.00	-10	12,734	-0.08%
2018/05/08	1	50.20	1	50.50	50.70	0	12,895	0.00%
2018/05/07	1	50.30	0	0.00	50.30	1	12,889	0.01%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	2	50.70	1	50.40	50.40	1	12,844	0.01%
2018/05/02	0	0.00	10	51.10	51.30	-10	13,013	-0.08%
2018/04/20	1	50.30	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/17	0	0.00	2	50.20	49.95	-2	14,128	-0.01%
2018/04/16	2	50.50	3	50.53	50.60	-1	14,244	-0.01%
2018/04/12	21	51.09	0	0.00	51.00	21	14,474	0.15%
2018/04/11	30	51.40	0	0.00	51.00	30	14,669	0.20%
2018/04/10	0	0.00	1	50.90	51.00	-1	14,659	-0.01%
2018/03/31	0	0.00	1	50.20	50.20	-1	14,579	-0.01%
2018/03/29	1	50.20	1	50.10	50.10	0	14,706	0.00%
2018/03/28	1	50.40	0	0.00	50.30	1	14,603	0.01%
2018/03/26	6	50.12	0	0.00	50.40	6	14,557	0.04%
2018/03/23	4	50.35	0	0.00	50.30	4	14,657	0.03%
2018/03/22	7	51.53	19	51.68	51.80	-12	14,418	-0.08%
2018/03/14	1	51.70	0	0.00	51.60	1	14,138	0.01%
2018/03/13	2	51.40	1	51.60	51.60	1	14,188	0.01%
2018/03/12	1	52.00	4	51.95	51.80	-3	14,194	-0.02%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/06	0	50.50	2	50.70	50.30	-2	15,322	-0.01%
2018/03/05	1	50.00	1	50.20	50.10	0	15,600	0.00%
2018/03/02	8	51.20	0	0.00	50.80	8	15,494	0.05%
2018/02/27	0	0.00	15	52.20	52.20	-15	15,405	-0.10%
2018/02/23	0	0.00	1	52.20	52.30	-1	15,567	-0.01%
2018/02/22	1	51.30	1	51.60	51.80	0	16,252	0.00%
2018/02/21	4	51.58	0	0.00	51.90	4	16,922	0.02%
2018/02/12	15	51.00	4	51.08	51.00	11	16,782	0.07%
2018/02/09	4	50.38	1	50.20	50.20	3	16,786	0.02%
2018/02/07	0	0.00	1	50.50	50.20	-1	16,574	-0.01%
2018/02/06	4	49.31	15	49.67	49.20	-11	16,301	-0.07%
2018/02/05	2	52.05	0	0.00	52.10	2	15,858	0.01%
2018/02/02	1	53.40	4.8	53.38	53.40	-3.8	15,666	-0.02%
2018/01/31	1	53.20	1.1	53.34	54.20	-0.1	15,496	0.00%
2018/01/30	0	0.00	2	53.10	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	1.1	53.89	54.00	-1.1	15,380	-0.01%
2018/01/26	0	0.00	1	53.30	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	0.1	53.20	53.40	-0.1	15,563	0.00%
2018/01/24	3	52.70	6	52.70	52.80	-3	15,373	-0.02%
2018/01/23	0	0.00	3	53.80	54.00	-3	15,235	-0.02%
2018/01/19	0	0.00	3	53.70	53.90	-3	15,384	-0.02%
2018/01/18	0	0.00	2	53.80	53.80	-2	15,268	-0.01%
2018/01/17	5	54.10	1	54.20	54.20	4	15,074	0.03%
2018/01/16	0.1	54.60	6	54.45	54.80	-5.9	14,907	-0.04%
2018/01/12	9	53.11	0	0.00	53.20	9	14,299	0.06%
2018/01/10	0	0.00	1	53.10	53.00	-1	14,236	-0.01%
2018/01/08	0	0.00	5	52.50	52.50	-5	13,984	-0.04%
2018/01/05	0	0.00	2	52.10	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	1	51.80	51.90	-1	13,779	-0.01%