富邦金 (2881)-元大-東港券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
73.6
漲跌
▼0.2
漲幅
-0.27%
成交量
11,692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-東港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東港券商分點個股進出
元大-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	73.40	5	73.30	73.60	-5	17,719	-0.03%
2024/06/03	1	73.60	0	0.00	73.80	1	17,811	0.01%
2024/05/31	0.1	73.00	1	73.30	73.40	-1	17,793	-0.01%
2024/05/30	0.2	72.15	0	0.00	71.90	0.2	17,416	0.00%
2024/05/29	4.4	72.64	0	72.70	72.40	4.3	17,207	0.03%
2024/05/28	2.1	73.90	0.6	74.00	73.80	1.5	17,000	0.01%
2024/05/27	1.3	73.33	0	0.00	73.50	1.3	17,189	0.01%
2024/05/24	0	0.00	2	73.70	73.30	-2	17,134	-0.01%
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/22	0	0.00	25	73.14	73.50	-25	16,921	-0.15%
2024/05/21	49	72.76	0	72.60	72.90	49	16,866	0.29%
2024/05/20	2.1	73.45	0.1	73.60	73.80	2.1	16,774	0.01%
2024/05/17	0.1	74.90	2.4	74.72	74.60	-2.3	16,753	-0.01%
2024/05/16	0.5	73.60	66.3	74.94	73.90	-65.8	16,559	-0.40%
2024/05/15	33.2	73.79	29.6	73.04	73.80	3.6	16,076	0.02%
2024/05/14	0	0.00	1	71.50	71.20	-1	15,585	-0.01%
2024/05/13	1	71.60	0.3	71.10	71.50	0.7	15,535	0.00%
2024/05/10	1.2	71.06	5.7	71.28	71.80	-4.6	15,359	-0.03%
2024/05/09	0.2	70.07	0	0.00	69.90	0.2	14,925	0.00%
2024/05/07	0	0.00	1	69.60	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	21	69.50	70.00	-21	14,722	-0.14%
2024/05/02	0.2	69.30	0	0.00	69.00	0.2	14,623	0.00%
2024/04/29	1.5	69.07	2.3	69.08	69.40	-0.8	14,502	-0.01%
2024/04/26	11	67.71	9	67.98	67.60	2	14,280	0.01%
2024/04/25	32.8	66.31	0	0.00	66.40	32.8	14,183	0.23%
2024/04/24	0	0.00	1	67.20	66.80	-1	14,297	-0.01%
2024/04/23	0.3	66.50	0	0.00	66.30	0.3	14,674	0.00%
2024/04/22	8.3	66.24	0	0.00	66.20	8.3	14,818	0.06%
2024/04/19	5.6	64.93	0	0.00	65.00	5.6	14,682	0.04%
2024/04/18	0.6	65.70	0	0.00	66.30	0.6	14,312	0.00%
2024/04/17	1.4	66.15	5	66.20	66.00	-3.6	14,158	-0.03%
2024/04/16	18.9	65.98	0.5	66.50	65.70	18.4	14,009	0.13%
2024/04/15	2	67.20	1	67.60	67.40	1	13,715	0.01%
2024/04/12	4.1	67.85	1.7	68.01	67.80	2.3	13,827	0.02%
2024/04/11	8	68.53	0	0.00	68.40	8	13,737	0.06%
2024/04/10	0	0.00	0.1	69.80	69.20	-0.1	13,540	0.00%
2024/04/09	0	0.00	6	69.75	70.00	-6	13,590	-0.04%
2024/04/08	0	68.80	0.4	68.60	68.70	-0.4	13,482	0.00%
2024/04/03	11.3	68.74	152	68.93	68.60	-140.7	13,479	-1.04%	大賣/鉅額交易
2024/04/02	0.1	69.40	0.5	69.40	69.50	-0.4	13,362	0.00%
2024/03/29	0	0.00	1	69.90	69.70	-1	13,366	-0.01%
2024/03/26	1	69.20	1	69.50	69.60	0	13,283	0.00%
2024/03/25	22.5	69.11	0	0.00	69.00	22.5	13,373	0.17%
2024/03/22	4.2	69.84	87	69.51	69.60	-82.8	13,255	-0.62%
2024/03/21	0	0.00	2.9	70.24	70.70	-2.9	13,122	-0.02%
2024/03/20	9	70.13	1	70.08	69.60	8	13,290	0.06%
2024/03/19	0	0.00	1.3	69.86	69.80	-1.3	13,945	-0.01%
2024/03/18	1	69.40	0	0.00	69.50	1	13,834	0.01%
2024/03/15	2.3	69.45	0.3	69.60	69.60	2	13,747	0.01%
2024/03/14	0	70.10	9.3	70.41	70.70	-9.3	13,274	-0.07%
2024/03/13	1	69.60	3	69.44	69.90	-2	13,016	-0.02%
2024/03/12	2	69.45	3.4	69.58	69.70	-1.4	13,025	-0.01%
2024/03/11	9.5	69.73	1.3	69.30	69.20	8.2	12,911	0.06%
2024/03/08	41.1	68.88	24.1	68.91	69.20	17.1	12,838	0.13%
2024/03/07	23.8	68.14	11.6	67.91	68.10	12.3	12,575	0.10%
2024/03/06	2.2	67.40	0	0.00	67.30	2.2	12,463	0.02%
2024/03/05	6	67.28	6	67.40	67.30	0	12,754	0.00%
2024/03/04	0.1	67.50	2	67.50	67.40	-1.9	12,816	-0.01%
2024/03/01	1.3	67.78	0.1	67.60	67.40	1.1	12,878	0.01%
2024/02/29	0	0.00	18.2	67.48	68.00	-18.2	12,846	-0.14%
2024/02/27	1.4	66.80	0.5	66.70	66.90	0.9	12,588	0.01%
2024/02/26	0.1	66.40	5.6	66.98	66.90	-5.5	12,529	-0.04%
2024/02/23	15.1	66.60	1	66.80	66.60	14.1	12,538	0.11%
2024/02/22	0	0.00	0.1	66.30	66.50	-0.1	12,925	0.00%
2024/02/21	1.3	66.20	1	66.30	66.30	0.3	13,007	0.00%
2024/02/20	1	66.20	10.4	66.31	66.50	-9.3	13,092	-0.07%
2024/02/19	6.1	65.92	2.2	65.94	66.10	3.9	13,089	0.03%
2024/02/16	3	65.70	12.2	65.57	65.90	-9.2	13,316	-0.07%
2024/02/15	2.1	65.10	3.1	65.53	65.30	-1.1	13,218	-0.01%
2024/02/05	0	0.00	0.1	64.90	64.70	-0.1	12,987	0.00%
2024/02/02	1	64.70	0	0.00	64.90	1	12,851	0.01%
2024/01/31	0	0.00	17	64.49	64.50	-17	12,743	-0.13%
2024/01/30	0.5	64.50	0.2	64.40	64.30	0.3	12,664	0.00%
2024/01/29	2.5	64.58	4	64.80	64.80	-1.5	12,620	-0.01%
2024/01/26	1	64.80	7	64.81	64.80	-6	12,633	-0.05%
2024/01/25	2	64.35	1	64.50	64.60	1	12,627	0.01%
2024/01/24	0	0.00	1.1	64.30	64.40	-1.1	12,680	-0.01%
2024/01/23	0	0.00	5.5	63.87	63.90	-5.5	12,652	-0.04%
2024/01/22	3	63.37	0.5	63.32	63.20	2.5	12,692	0.02%
2024/01/18	1	61.90	1	62.40	62.30	0	12,575	0.00%
2024/01/17	5.1	62.60	1	62.60	62.30	4.1	12,378	0.03%
2024/01/16	1.1	63.22	0.1	63.50	63.20	1	12,011	0.01%
2024/01/15	6.1	64.12	0	0.00	64.10	6.1	11,979	0.05%
2024/01/12	0	0.00	26.7	63.85	64.10	-26.7	12,266	-0.22%
2024/01/11	0	0.00	3	64.10	63.90	-3	12,340	-0.02%
2024/01/10	0	0.00	4	64.05	64.00	-4	12,641	-0.03%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	0.4	64.20	5.5	64.42	64.10	-5.1	12,707	-0.04%
2024/01/05	14.5	63.21	0	0.00	63.20	14.5	12,586	0.12%
2024/01/04	0.2	63.70	4	63.63	63.50	-3.9	12,612	-0.03%
2024/01/03	6.1	63.59	0	0.00	63.70	6.1	12,742	0.05%
2024/01/02	0.5	64.40	0	0.00	64.60	0.5	12,604	0.00%
2023/12/29	5.1	64.50	0	0.00	64.80	5.1	12,693	0.04%
2023/12/28	0	0.00	6.1	64.78	64.90	-6.1	12,834	-0.05%
2023/12/27	0.1	64.40	1	64.50	64.60	-1	12,812	-0.01%
2023/12/26	1	64.10	0	0.00	64.30	1	12,796	0.01%
2023/12/25	1.3	63.61	0.1	63.70	63.70	1.3	12,845	0.01%
2023/12/22	0.3	63.53	0.3	63.50	63.50	0	12,920	0.00%
2023/12/21	5.5	63.32	0.1	63.60	63.40	5.5	13,057	0.04%
2023/12/20	2	63.85	0	0.00	63.60	2	13,042	0.02%
2023/12/19	0	63.90	0	0.00	63.90	0	13,026	0.00%
2023/12/18	11.8	64.32	2	64.40	64.50	9.8	13,092	0.07%
2023/12/15	0	0.00	2.1	65.09	65.10	-2.1	13,080	-0.02%
2023/12/14	0.1	64.10	22.3	65.14	65.20	-22.2	12,662	-0.18%
2023/12/13	1	62.90	0	63.00	62.90	1	11,823	0.01%
2023/12/12	0.1	62.80	0	0.00	63.10	0.1	11,987	0.00%
2023/12/11	0.1	62.96	1	62.90	62.90	-0.9	11,981	-0.01%
2023/12/08	1	63.00	0	0.00	63.20	1	11,956	0.01%
2023/12/07	2	63.20	0	0.00	63.20	2	11,888	0.02%
2023/12/06	0	0.00	0.5	64.00	63.80	-0.5	11,678	0.00%
2023/12/05	1	63.70	0	0.00	64.10	1	11,639	0.01%
2023/12/04	1	63.90	1.5	64.27	64.40	-0.5	11,562	0.00%
2023/11/30	0	0.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/29	2	63.85	4.1	63.60	63.70	-2.1	11,359	-0.02%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/27	3.1	63.81	3.1	63.82	63.50	0	11,505	0.00%
2023/11/24	0.2	63.80	1	63.90	63.90	-0.8	11,496	-0.01%
2023/11/22	0	0.00	2.9	64.47	64.60	-2.9	11,573	-0.02%
2023/11/21	0.2	64.65	12.2	64.68	64.90	-12	11,556	-0.10%
2023/11/20	0	0.00	4.1	63.20	63.50	-4.1	11,121	-0.04%
2023/11/17	0	0.00	2	63.25	63.20	-2	11,019	-0.02%
2023/11/16	3	62.90	10.7	62.81	62.90	-7.7	10,907	-0.07%
2023/11/15	0	0.00	5.9	62.38	62.70	-5.9	10,849	-0.05%
2023/11/14	1	61.70	0	0.00	61.70	1	10,586	0.01%
2023/11/13	3	61.53	0	0.00	61.70	3	10,655	0.03%
2023/11/10	0	0.00	4.1	61.50	61.50	-4.1	10,782	-0.04%
2023/11/09	0.5	61.50	2	61.50	61.70	-1.6	11,043	-0.01%
2023/11/08	0	0.00	5	61.60	61.70	-5	11,345	-0.04%
2023/11/06	0	0.00	13.9	61.47	61.50	-13.9	11,533	-0.12%
2023/11/02	0	0.00	5.3	60.84	60.90	-5.3	11,606	-0.05%
2023/11/01	3	60.03	0	0.00	60.00	3	11,598	0.03%
2023/10/31	2.2	59.86	0	0.00	60.10	2.2	11,596	0.02%
2023/10/27	0.1	60.00	3	60.20	60.30	-2.9	12,134	-0.02%
2023/10/26	1.1	59.72	0.1	59.90	59.60	1	12,483	0.01%
2023/10/25	0	0.00	4.4	60.11	60.00	-4.4	12,502	-0.04%
2023/10/24	6	59.87	0	0.00	59.90	6	12,831	0.05%
2023/10/23	5.8	59.88	0.5	60.05	59.90	5.3	12,972	0.04%
2023/10/20	5.3	59.65	0	0.00	60.70	5.3	12,837	0.04%
2023/10/19	0	61.10	0.1	61.20	61.00	0	12,622	0.00%
2023/10/18	1	60.81	1.1	61.38	61.40	0	12,692	0.00%
2023/10/17	0	0.00	1	61.20	61.30	-1	12,598	-0.01%
2023/10/16	1	60.70	0.1	61.00	61.00	0.9	13,008	0.01%
2023/10/13	3.6	60.91	2	60.90	60.90	1.6	13,435	0.01%
2023/10/12	4.1	61.30	0	0.00	61.70	4.1	13,830	0.03%
2023/10/11	4	61.33	6	61.47	61.60	-2	13,883	-0.01%
2023/10/06	1	60.50	0	0.00	60.70	1	13,848	0.01%
2023/10/05	1.1	60.02	1	59.80	60.50	0.1	14,091	0.00%
2023/10/04	12	59.89	1.5	59.91	59.70	10.5	14,204	0.07%
2023/10/03	2.5	60.39	0.2	60.55	60.50	2.3	14,058	0.02%
2023/10/02	0	0.00	0.2	60.90	60.80	-0.2	14,187	0.00%
2023/09/28	1	61.20	0.2	61.00	60.70	0.8	14,444	0.01%
2023/09/27	1.3	60.38	0	0.00	60.60	1.3	14,373	0.01%
2023/09/26	16.6	60.72	0	0.00	60.60	16.6	14,355	0.12%
2023/09/25	3	61.10	0	0.00	61.30	3	14,201	0.02%
2023/09/22	4.1	61.25	0	0.00	61.00	4.1	14,276	0.03%
2023/09/21	3.6	61.25	0	0.00	61.40	3.6	14,252	0.03%
2023/09/20	1	62.40	0	0.00	62.10	1	14,145	0.01%
2023/09/15	4	62.65	0	0.00	62.50	4	14,283	0.03%
2023/09/14	1	62.70	1.1	62.90	62.90	-0.1	14,131	0.00%
2023/09/13	0	0.00	21.1	62.30	62.40	-21.1	14,265	-0.15%
2023/09/12	1	62.00	0	0.00	62.10	1	14,457	0.01%
2023/09/08	0	0.00	1.5	61.70	61.80	-1.5	14,636	-0.01%
2023/09/07	0.1	61.50	0	0.00	61.20	0.1	14,888	0.00%
2023/09/06	22.7	61.68	0	0.00	61.40	22.7	14,932	0.15%
2023/09/05	3.9	61.83	6	62.13	61.80	-2.2	14,867	-0.01%
2023/09/04	1.3	62.46	0	0.00	62.20	1.3	15,154	0.01%
2023/09/01	0	0.00	7	64.49	64.80	-7	15,252	-0.05%
2023/08/31	0.1	64.40	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	0	0.00	16.1	64.43	64.50	-16.1	15,332	-0.10%
2023/08/29	0	0.00	0.4	64.20	64.40	-0.4	15,360	0.00%
2023/08/25	2	62.40	1	62.50	62.80	1	15,792	0.01%
2023/08/23	1.1	62.90	0	0.00	62.80	1.1	15,914	0.01%
2023/08/22	2	62.70	0	0.00	62.80	2	15,989	0.01%
2023/08/21	2	63.15	8	62.85	63.10	-6	16,090	-0.04%
2023/08/18	2	62.40	2	62.80	62.40	0	16,100	0.00%
2023/08/17	2.2	62.51	0	0.00	62.50	2.2	16,188	0.01%
2023/08/16	10.3	62.65	0.2	62.90	62.50	10.1	16,093	0.06%
2023/08/15	6.3	63.77	2	64.40	63.50	4.3	16,282	0.03%
2023/08/14	9.1	63.88	1	64.10	63.90	8.1	16,421	0.05%
2023/08/11	1	65.40	1	65.90	65.40	0	16,400	0.00%
2023/08/10	3.1	65.20	0	0.00	65.40	3.1	16,416	0.02%
2023/08/08	1	65.30	0.1	65.40	65.20	0.9	16,380	0.01%
2023/08/07	0	0.00	0.3	65.40	65.50	-0.3	16,382	0.00%
2023/08/04	6.2	64.90	0	0.00	64.80	6.2	16,316	0.04%
2023/08/02	11.2	65.39	4	65.25	65.10	7.2	16,297	0.04%
2023/08/01	7	65.19	39	65.91	66.50	-32	15,960	-0.20%
2023/07/31	4	65.65	3.1	65.65	65.50	0.9	15,665	0.01%
2023/07/28	2.1	65.20	0	0.00	65.40	2.1	15,362	0.01%
2023/07/27	6	65.15	2.2	65.46	65.50	3.8	15,296	0.02%
2023/07/26	2	64.30	4.1	64.25	64.50	-2.1	15,046	-0.01%
2023/07/25	2	63.00	7	62.89	62.90	-5	15,020	-0.03%
2023/07/24	0.1	62.80	3	62.80	62.60	-2.9	15,005	-0.02%
2023/07/21	3.1	63.00	5	63.02	63.00	-2	15,021	-0.01%
2023/07/20	4.1	63.48	0.6	63.80	63.50	3.5	14,889	0.02%
2023/07/19	39.1	64.98	51	65.32	64.80	-11.9	14,630	-0.08%
2023/07/18	11	65.59	3.4	65.46	65.60	7.6	14,191	0.05%
2023/07/17	0.1	63.51	7	64.66	65.00	-6.9	13,720	-0.05%
2023/07/14	0	0.00	2.3	62.38	62.50	-2.3	13,211	-0.02%
2023/07/13	11	62.15	0	0.00	61.70	11	13,027	0.08%
2023/07/12	2	61.40	1	62.00	62.00	1	12,912	0.01%
2023/07/11	2.9	61.33	0	0.00	61.40	2.9	12,824	0.02%
2023/07/10	5.1	60.24	0	0.00	60.20	5.1	12,675	0.04%
2023/07/07	8.2	59.81	0	0.00	60.00	8.2	12,651	0.06%
2023/07/06	2.3	60.39	0	0.00	60.30	2.3	12,548	0.02%
2023/07/05	0.3	61.20	0	0.00	61.00	0.3	12,260	0.00%
2023/07/03	0	0.00	2.2	61.29	61.30	-2.2	12,203	-0.02%
2023/06/30	1	61.10	0	0.00	60.80	1	12,278	0.01%
2023/06/27	2	60.70	0	60.90	60.60	2	12,038	0.02%
2023/06/26	8.1	61.05	0	0.00	60.80	8.1	11,997	0.07%
2023/06/21	0.6	61.20	0	0.00	61.40	0.6	11,924	0.01%
2023/06/19	9.1	61.03	0	0.00	61.30	9.1	12,081	0.08%
2023/06/16	1	61.50	0	0.00	61.10	1	12,007	0.01%
2023/06/15	1.9	61.55	0	0.00	61.60	1.9	11,954	0.02%
2023/06/14	1	61.30	8	61.91	61.80	-7	12,219	-0.06%
2023/06/13	3	61.13	0	0.00	61.10	3	12,343	0.02%
2023/06/12	0.3	61.40	0	0.00	61.20	0.3	12,213	0.00%
2023/06/09	0.5	61.20	5	61.20	61.20	-4.5	12,360	-0.04%
2023/06/08	7	61.00	3	61.37	60.80	4	12,494	0.03%
2023/06/07	0.1	61.80	0	0.00	61.80	0.1	12,352	0.00%
2023/06/06	0.5	61.80	0	0.00	61.90	0.5	12,304	0.00%
2023/06/05	0.1	61.60	0.3	62.00	61.70	-0.3	12,299	0.00%
2023/06/02	1	60.60	0	0.00	60.60	1	12,012	0.01%
2023/06/01	2.1	60.35	1	60.40	60.40	1.1	12,041	0.01%
2023/05/31	0	0.00	1	60.90	60.80	-1	11,927	-0.01%
2023/05/30	20.1	61.15	5	61.10	60.80	15.1	11,582	0.13%
2023/05/29	0.1	61.21	6	61.20	61.10	-5.9	11,633	-0.05%
2023/05/26	1	59.90	0.8	60.80	60.50	0.3	11,608	0.00%
2023/05/25	14.1	60.44	0	0.00	60.40	14.1	11,589	0.12%
2023/05/24	0.5	61.10	0	0.00	61.40	0.5	11,565	0.00%
2023/05/23	0	0.00	2.2	61.90	61.40	-2.2	11,496	-0.02%
2023/05/19	0.1	61.40	15.1	61.50	61.60	-15	11,470	-0.13%
2023/05/18	5.4	60.44	11	61.07	61.10	-5.6	11,160	-0.05%
2023/05/17	0	0.00	4	60.10	60.20	-4	10,900	-0.04%
2023/05/16	1.6	59.47	0.1	59.69	59.80	1.4	10,761	0.01%
2023/05/12	3	58.97	0	0.00	59.00	3	10,668	0.03%
2023/05/11	0	0.00	2	59.55	59.50	-2	10,614	-0.02%
2023/05/10	2	58.95	0.1	59.50	59.20	1.9	10,585	0.02%
2023/05/09	2	59.30	0	0.00	59.50	2	10,632	0.02%
2023/05/08	2	59.30	10.8	59.30	59.40	-8.8	10,733	-0.08%
2023/05/04	0.1	58.90	3	58.87	59.10	-2.9	10,960	-0.03%
2023/05/03	0.9	58.66	0	0.00	58.60	0.9	11,141	0.01%
2023/05/02	1	58.50	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0.7	59.04	3.8	59.05	59.00	-3.1	11,833	-0.03%
2023/04/26	0.1	57.40	2	57.55	57.80	-1.9	11,935	-0.02%
2023/04/25	2	57.75	0.1	57.90	57.50	1.9	11,854	0.02%
2023/04/24	1	58.00	1	57.90	58.10	0	11,882	0.00%
2023/04/21	0	0.00	2.1	57.90	57.90	-2.1	12,012	-0.02%
2023/04/19	7.1	58.41	0	0.00	58.20	7.1	12,308	0.06%
2023/04/18	0.1	58.50	1.2	58.49	58.60	-1.1	12,313	-0.01%
2023/04/14	0	0.00	33	58.51	58.60	-33	12,465	-0.26%
2023/04/13	0.1	57.50	9.2	57.50	57.40	-9.1	12,353	-0.07%
2023/04/11	0	0.00	23	56.82	57.10	-23	12,297	-0.19%
2023/04/10	0	0.00	1	57.10	57.10	-1	12,282	-0.01%
2023/04/07	0.2	56.90	0	0.00	56.90	0.2	12,277	0.00%
2023/04/06	2	56.45	4.2	56.55	56.80	-2.2	12,256	-0.02%
2023/03/31	11.1	56.87	11	57.00	56.50	0.1	12,223	0.00%
2023/03/30	13	56.60	0	0.00	56.80	13	12,212	0.11%
2023/03/29	0	0.00	71	56.90	56.90	-71	12,306	-0.58%
2023/03/28	3.6	56.53	20	56.60	56.50	-16.4	12,543	-0.13%
2023/03/27	3	56.17	0	0.00	56.30	3	12,707	0.02%
2023/03/24	0.1	56.40	0	0.00	56.30	0.1	13,079	0.00%
2023/03/23	2.1	56.44	0	0.00	56.50	2.1	13,077	0.02%
2023/03/22	0.1	55.90	0	0.00	56.20	0.1	13,097	0.00%
2023/03/21	2.2	55.49	0.1	55.50	55.30	2.1	13,028	0.02%
2023/03/20	37.3	55.01	0	0.00	55.00	37.3	13,252	0.28%
2023/03/17	22.1	55.52	0.1	55.80	55.50	22	13,148	0.17%
2023/03/16	56.1	55.32	3.5	55.22	55.10	52.6	13,023	0.40%
2023/03/15	28.6	56.55	0	0.00	56.50	28.6	12,799	0.22%
2023/03/14	9.6	56.69	0	0.00	56.70	9.6	12,817	0.07%
2023/03/13	8.8	57.64	1	57.60	57.70	7.8	12,695	0.06%
2023/03/10	13	58.59	1	58.40	58.30	12	12,600	0.10%
2023/03/09	6.3	59.67	0	0.00	59.40	6.3	12,587	0.05%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/06	0	0.00	6	60.10	60.00	-6	13,412	-0.04%
2023/03/03	0.3	59.60	0	0.00	59.50	0.3	13,565	0.00%
2023/03/02	0.2	59.06	0.4	59.20	59.40	-0.2	13,702	0.00%
2023/03/01	7	59.16	0	0.00	59.00	7	13,838	0.05%
2023/02/24	2.4	59.63	2.1	59.71	60.00	0.3	13,752	0.00%
2023/02/23	0	0.00	4.4	59.91	59.80	-4.4	13,705	-0.03%
2023/02/22	7.4	59.65	1	60.00	59.90	6.4	13,657	0.05%
2023/02/21	2	60.20	0	0.00	60.20	2	13,571	0.01%
2023/02/20	0.5	60.80	4.1	60.95	60.70	-3.6	13,746	-0.03%
2023/02/17	2	60.15	0	0.00	60.30	2	13,818	0.01%
2023/02/16	2.1	59.51	2.1	59.61	59.40	0	13,941	0.00%
2023/02/15	3	59.37	0	0.00	59.50	3	14,446	0.02%
2023/02/14	0.6	59.70	5	60.10	60.10	-4.4	14,414	-0.03%
2023/02/13	4	58.95	0	0.00	59.50	4	14,449	0.03%
2023/02/10	10.6	58.76	0	0.00	58.90	10.6	14,442	0.07%
2023/02/09	1	59.20	0	0.00	59.10	1	14,470	0.01%
2023/02/08	3	59.20	0	0.00	59.20	3	14,506	0.02%
2023/02/06	1	59.00	2	59.10	59.40	-1	14,380	-0.01%
2023/02/03	4	59.93	4.1	60.00	59.80	-0.1	14,258	0.00%
2023/02/02	4.1	60.03	0	0.00	60.50	4.1	14,283	0.03%
2023/02/01	3.3	59.84	1.1	59.81	60.00	2.2	14,100	0.02%
2023/01/31	1.2	60.50	0.1	60.50	60.20	1.2	14,018	0.01%
2023/01/30	0	0.00	6.4	60.89	61.00	-6.4	13,815	-0.05%
2023/01/17	0	0.00	50	60.00	59.80	-50	13,454	-0.37%
2023/01/16	0	0.00	22.1	59.50	59.40	-22.1	13,298	-0.17%
2023/01/13	0	58.90	0	0.00	58.70	0	13,228	0.00%
2023/01/12	1	58.60	0	0.00	58.90	1	13,367	0.01%
2023/01/10	1.2	58.97	1	58.80	59.20	0.2	13,552	0.00%
2023/01/09	0.1	59.09	15	59.49	59.60	-14.9	13,546	-0.11%
2023/01/06	0	0.00	11	58.30	58.50	-11	13,433	-0.08%
2023/01/05	0	0.00	1.2	58.15	58.50	-1.2	13,640	-0.01%
2023/01/04	0	0.00	10	57.00	57.20	-10	13,576	-0.07%
2023/01/03	3	55.93	0	0.00	56.40	3	13,773	0.02%
2022/12/30	0	0.00	10	56.50	56.30	-10	13,759	-0.07%
2022/12/29	2	56.00	0	0.00	56.00	2	13,846	0.01%
2022/12/28	10	56.40	10.7	56.89	56.70	-0.7	13,972	0.00%
2022/12/26	0	0.00	10	56.90	56.80	-10	14,274	-0.07%
2022/12/22	0	0.00	5	56.50	56.80	-5	15,006	-0.03%
2022/12/21	1	56.00	0	0.00	56.20	1	15,258	0.01%
2022/12/20	2.2	56.02	0.2	56.00	56.20	2	15,379	0.01%
2022/12/16	17.6	56.40	1	56.50	56.10	16.6	15,360	0.11%
2022/12/15	6.1	57.10	5	57.30	57.30	1.1	15,307	0.01%
2022/12/14	0	0.00	2.1	57.95	57.50	-2.1	15,496	-0.01%
2022/12/13	0.1	57.50	0	0.00	57.60	0.1	15,523	0.00%
2022/12/12	14	55.39	13	56.45	57.50	1	15,523	0.01%
2022/12/09	5	57.42	0.2	57.50	57.50	4.8	15,492	0.03%
2022/12/08	0	57.30	0	0.00	57.00	0	15,543	0.00%
2022/12/07	0	58.20	0.4	58.50	58.20	-0.4	15,569	0.00%
2022/12/06	2.3	58.30	0	0.00	58.40	2.3	15,598	0.01%
2022/12/05	3.2	59.57	11.2	59.72	59.20	-8	15,665	-0.05%
2022/12/02	1.6	60.30	0	0.00	60.10	1.6	15,697	0.01%
2022/12/01	0.2	61.39	3.6	60.75	60.40	-3.4	15,818	-0.02%
2022/11/30	2.5	60.80	6	60.72	60.80	-3.5	15,651	-0.02%
2022/11/29	0	0.00	4	59.15	59.60	-4	15,187	-0.03%
2022/11/28	2	57.10	0	0.00	57.90	2	14,933	0.01%
2022/11/25	5	57.70	14.3	57.85	57.90	-9.3	14,874	-0.06%
2022/11/24	0	0.00	30.2	57.42	57.70	-30.2	14,815	-0.20%
2022/11/23	8.1	57.09	11.4	57.09	57.10	-3.3	14,784	-0.02%
2022/11/22	23	55.73	0	0.00	55.90	23	14,719	0.16%
2022/11/21	3	55.30	4	55.30	55.50	-1	14,781	-0.01%
2022/11/17	5	55.10	4	55.00	55.50	1	14,939	0.01%
2022/11/16	2.1	56.38	5.1	56.27	55.50	-3.1	15,000	-0.02%
2022/11/15	0.2	55.86	0.5	56.00	56.40	-0.3	14,972	0.00%
2022/11/14	0.1	55.90	7.1	55.97	56.30	-7	14,896	-0.05%
2022/11/11	0	0.00	18.1	55.16	55.50	-18.1	14,748	-0.12%
2022/11/10	10.7	53.11	1	53.00	52.80	9.7	14,303	0.07%
2022/11/09	2	53.68	2	53.80	53.70	0	14,324	0.00%
2022/11/08	1.4	53.04	0	0.00	53.20	1.4	14,272	0.01%
2022/11/07	2.1	52.00	2	52.65	52.80	0.1	14,314	0.00%
2022/11/04	1.1	51.31	0	0.00	51.50	1.1	14,616	0.01%
2022/11/03	4	51.30	0	0.00	51.70	4	14,659	0.03%
2022/11/02	7.5	51.78	0.1	52.00	51.90	7.5	14,696	0.05%
2022/11/01	0.6	51.65	6	51.90	52.00	-5.4	14,820	-0.04%
2022/10/31	3.1	51.28	0.2	51.50	51.00	3	15,003	0.02%
2022/10/28	0	0.00	2	51.40	51.50	-2	15,117	-0.01%
2022/10/27	0.1	51.30	17.5	51.28	51.10	-17.4	15,265	-0.11%
2022/10/26	0.3	50.30	3	50.63	50.40	-2.8	15,365	-0.02%
2022/10/25	1.2	49.33	0.1	49.85	49.95	1.1	15,349	0.01%
2022/10/24	0	50.00	0	0.00	49.80	0	15,418	0.00%
2022/10/21	1.1	49.65	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	6.3	49.23	1.1	49.52	49.95	5.2	16,274	0.03%
2022/10/19	9	50.42	1	50.50	50.40	8	16,593	0.05%
2022/10/18	0.3	49.74	3	50.26	50.50	-2.7	16,666	-0.02%
2022/10/17	1	48.73	1	48.60	48.70	0	16,711	0.00%
2022/10/14	1	48.45	0	0.00	48.45	1	16,847	0.01%
2022/10/13	5.8	48.37	5	49.10	48.15	0.8	17,060	0.00%
2022/10/12	7.1	49.68	0	0.00	49.60	7.1	17,138	0.04%
2022/10/11	4.2	49.54	0	0.00	49.50	4.2	17,391	0.02%
2022/10/07	1.5	50.46	0	0.00	50.70	1.5	17,483	0.01%
2022/10/06	11	50.52	0	0.00	50.70	11	17,702	0.06%
2022/10/05	16	50.48	12	50.62	50.60	4	17,977	0.02%
2022/10/04	0.3	49.30	0	0.00	49.45	0.3	18,198	0.00%
2022/10/03	2.2	49.22	1	49.40	48.90	1.2	18,097	0.01%
2022/09/30	6.3	49.46	3	49.80	49.90	3.3	18,121	0.02%
2022/09/28	8.3	50.61	0.1	50.70	50.10	8.2	17,904	0.05%
2022/09/27	5.3	52.15	0	0.00	51.90	5.3	17,867	0.03%
2022/09/26	5.7	52.65	0.1	52.90	52.90	5.6	17,813	0.03%
2022/09/23	0.8	54.29	0	0.00	53.80	0.8	17,932	0.00%
2022/09/22	8.2	54.23	0	0.00	54.40	8.2	18,087	0.05%
2022/09/21	3.2	56.60	0	0.00	56.50	3.2	17,955	0.02%
2022/09/20	1.1	57.01	1	57.10	56.90	0.1	17,821	0.00%
2022/09/19	4.8	56.90	0	0.00	56.80	4.8	17,853	0.03%
2022/09/16	8.1	56.50	0	0.00	56.50	8.1	17,869	0.05%
2022/09/15	1.1	56.83	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	7.3	56.89	0	0.00	56.70	7.3	17,795	0.04%
2022/09/13	6.1	57.59	0	0.00	57.70	6.1	17,951	0.03%
2022/09/12	5.1	57.20	4	57.00	57.30	1.1	18,122	0.01%
2022/09/08	0.4	56.60	0	0.00	56.50	0.4	18,203	0.00%
2022/09/07	2.9	56.21	10	56.00	56.10	-7.1	18,272	-0.04%
2022/09/06	1	56.60	12	56.80	56.90	-11	18,236	-0.06%
2022/09/05	0.5	56.73	3	56.57	56.60	-2.5	18,410	-0.01%
2022/09/02	7.4	56.80	0	0.00	56.60	7.4	18,653	0.04%
2022/09/01	0.2	56.90	0	0.00	57.10	0.2	18,831	0.00%
2022/08/31	4.3	57.36	0	0.00	57.40	4.3	18,843	0.02%
2022/08/30	3	57.37	0	0.00	57.30	3	18,747	0.02%
2022/08/29	4.1	57.53	1	57.70	57.60	3.1	18,924	0.02%
2022/08/26	3.1	58.68	0	0.00	58.50	3.1	18,938	0.02%
2022/08/25	4	58.63	1	59.00	58.30	3	18,981	0.02%
2022/08/24	3	58.13	0	0.00	58.30	3	19,096	0.02%
2022/08/23	3.1	58.27	0	0.00	58.20	3.1	20,315	0.02%
2022/08/22	1.1	59.10	0	0.00	58.80	1.1	20,608	0.01%
2022/08/19	1	59.50	0.1	59.80	60.00	1	20,843	0.00%
2022/08/18	5.1	59.88	0	0.00	60.00	5.1	21,181	0.02%
2022/08/17	0.1	60.30	2.3	60.49	60.50	-2.2	21,624	-0.01%
2022/08/16	2	60.00	0	0.00	60.00	2	21,915	0.01%
2022/08/15	1	60.10	1	60.01	60.10	0	22,460	0.00%
2022/08/12	0.2	60.00	0	0.00	60.00	0.2	22,599	0.00%
2022/08/11	1.2	60.06	4	59.83	59.90	-2.8	22,914	-0.01%
2022/08/10	25.1	58.00	0	0.00	58.20	25.1	23,040	0.11%
2022/08/09	0.6	58.08	1	58.30	57.90	-0.4	23,536	0.00%
2022/08/08	0.1	57.10	2.6	57.38	58.10	-2.5	24,189	-0.01%
2022/08/05	1	56.00	12.1	56.80	57.00	-11.1	24,727	-0.04%
2022/08/04	0	56.00	1	56.10	56.00	-1	25,216	0.00%
2022/08/03	5.2	55.83	1.2	56.39	56.60	4	25,415	0.02%
2022/08/02	7.2	55.72	0	0.00	56.60	7.2	25,976	0.03%
2022/08/01	0	0.00	2	56.65	56.60	-2	26,481	-0.01%
2022/07/29	4.3	56.15	5	56.08	56.10	-0.7	27,374	0.00%
2022/07/28	0.4	56.43	1	56.20	56.30	-0.7	27,378	0.00%
2022/07/27	16.6	54.87	0	0.00	55.30	16.6	27,223	0.06%
2022/07/26	13	59.13	12	59.21	59.20	1	26,627	0.00%
2022/07/25	1.7	58.70	2	59.00	59.20	-0.4	26,269	0.00%
2022/07/22	5.1	58.21	0	0.00	58.40	5.1	26,169	0.02%
2022/07/21	7.9	58.01	1	58.50	58.40	6.9	26,216	0.03%
2022/07/20	4.2	59.46	1.8	59.45	58.10	2.4	26,099	0.01%
2022/07/19	3.1	58.67	0	0.00	58.60	3.1	26,050	0.01%
2022/07/18	2.5	59.35	5.1	59.49	59.60	-2.5	25,942	-0.01%
2022/07/15	6.1	57.80	0	0.00	57.30	6.1	25,728	0.02%
2022/07/14	0.1	58.40	0	0.00	58.30	0.1	25,586	0.00%
2022/07/13	1	57.50	4.2	58.71	58.70	-3.2	25,488	-0.01%
2022/07/12	6.1	55.91	0	0.00	55.80	6.1	25,377	0.02%
2022/07/11	2	58.26	0	0.00	58.20	2	25,036	0.01%
2022/07/08	4	58.70	4	58.90	58.90	0	25,076	0.00%
2022/07/07	5.1	57.77	4.1	58.91	59.20	1	24,927	0.00%
2022/07/06	11.3	58.74	0	0.00	58.20	11.3	24,827	0.05%
2022/07/05	0.3	59.50	14.1	59.73	60.30	-13.8	24,783	-0.06%
2022/07/04	8.3	57.55	6	58.40	57.90	2.3	24,607	0.01%
2022/07/01	3.2	58.17	0	0.00	58.30	3.2	24,789	0.01%
2022/06/30	9.1	59.85	3	60.30	59.80	6.1	24,569	0.02%
2022/06/29	0	0.00	20	60.80	60.80	-20	24,593	-0.08%
2022/06/28	21.1	61.42	0	0.00	61.60	21.1	24,565	0.09%
2022/06/27	1	62.20	0.1	62.50	61.90	0.9	24,701	0.00%
2022/06/24	3	62.00	10.1	62.20	61.90	-7.1	24,659	-0.03%
2022/06/23	4.1	60.81	0	0.00	61.10	4.1	24,684	0.02%
2022/06/22	5	62.10	0	0.00	61.70	5	24,595	0.02%
2022/06/21	5	61.40	5.1	61.51	63.20	-0.1	24,682	0.00%
2022/06/20	8	60.52	10.3	61.08	60.20	-2.3	24,679	-0.01%
2022/06/17	11.1	61.12	0	0.00	60.80	11.1	24,543	0.05%
2022/06/16	5	62.50	1.3	62.69	61.90	3.7	24,428	0.02%
2022/06/14	3.1	61.83	0	0.00	62.00	3.1	24,679	0.01%
2022/06/13	16	61.81	0.1	61.80	61.80	15.9	24,582	0.06%
2022/06/10	0	62.90	0	0.00	62.90	0	24,422	0.00%
2022/06/09	0.1	63.50	10	63.40	63.40	-9.9	24,384	-0.04%
2022/06/08	1	63.80	0	0.00	63.80	1	24,372	0.00%
2022/06/07	5.5	63.87	0	0.00	63.40	5.5	24,563	0.02%
2022/06/06	1	64.09	0.1	64.10	64.00	1	24,544	0.00%
2022/06/02	0.1	63.90	0	0.00	63.70	0.1	25,130	0.00%
2022/06/01	2	63.80	0.1	63.80	63.60	1.9	25,783	0.01%
2022/05/31	4.2	62.70	1.7	63.76	64.10	2.5	25,952	0.01%
2022/05/30	9	63.06	6.7	62.76	63.20	2.3	24,693	0.01%
2022/05/27	24.5	60.96	29.2	60.95	61.30	-4.6	24,505	-0.02%
2022/05/26	1	59.90	2.1	60.01	59.70	-1.1	24,455	0.00%
2022/05/25	14.3	59.53	0	0.00	59.50	14.3	24,745	0.06%
2022/05/24	10.3	60.50	0	0.00	60.10	10.3	24,729	0.04%
2022/05/23	28.7	60.45	0.1	60.80	60.50	28.6	24,463	0.12%
2022/05/20	1	62.00	0	0.00	61.80	1	24,138	0.00%
2022/05/19	26.6	61.75	2.8	62.09	61.60	23.7	23,987	0.10%
2022/05/18	10	62.70	11.3	62.98	63.70	-1.3	23,626	-0.01%
2022/05/17	7.5	62.21	77.3	62.05	61.60	-69.8	23,407	-0.30%
2022/05/16	5.6	62.35	4.2	62.65	62.40	1.4	23,070	0.01%
2022/05/13	4.6	63.32	4	63.40	63.50	0.6	22,557	0.00%
2022/05/12	19.8	64.29	1	63.60	63.30	18.8	22,023	0.09%
2022/05/11	8.1	66.07	2	66.00	66.20	6.1	21,432	0.03%
2022/05/10	23.3	66.66	0	0.00	67.10	23.3	21,167	0.11%
2022/05/09	14.1	68.42	1.1	68.22	67.80	13	20,607	0.06%
2022/05/06	24.5	70.96	0	0.00	71.30	24.5	20,087	0.12%
2022/05/05	8	74.55	2.9	74.86	74.50	5.1	19,489	0.03%
2022/05/04	0	0.00	2	74.50	74.60	-2	19,498	-0.01%
2022/05/03	5	73.72	0	0.00	73.70	5	19,964	0.03%
2022/04/29	1	74.00	4	74.30	74.40	-3	20,183	-0.01%
2022/04/28	8.2	72.98	0	0.00	73.40	8.2	20,493	0.04%
2022/04/27	10	73.71	1	74.00	73.20	9	20,536	0.04%
2022/04/26	0	0.00	1	74.80	75.10	-1	20,477	0.00%
2022/04/25	2.1	74.05	2	74.50	74.80	0.1	20,531	0.00%
2022/04/22	0	0.00	1	75.90	75.90	-1	20,641	0.00%
2022/04/21	3	74.27	0	0.00	74.60	3	20,967	0.01%
2022/04/20	0	0.00	1	74.00	74.90	-1	21,629	0.00%
2022/04/19	2	73.90	0	0.00	73.50	2	22,024	0.01%
2022/04/18	5.5	73.97	4.6	74.20	73.90	0.9	23,113	0.00%
2022/04/15	0.2	75.30	3	75.20	75.10	-2.8	23,008	-0.01%
2022/04/14	2.4	75.86	1	75.70	75.60	1.4	23,233	0.01%
2022/04/13	2	76.00	0	0.00	76.40	2	23,341	0.01%
2022/04/12	115.3	75.60	0	0.00	75.80	115.3	23,389	0.49%	大買/鉅額交易
2022/04/11	0	75.70	1	76.50	76.50	-1	23,312	0.00%
2022/04/08	1.1	75.91	0	0.00	76.30	1.1	23,313	0.00%
2022/04/07	6.5	76.57	0.2	77.10	76.00	6.3	23,325	0.03%
2022/04/06	4.2	76.51	5	77.10	77.50	-0.8	23,191	0.00%
2022/04/01	5.4	77.08	16	76.70	77.10	-10.6	23,165	-0.05%
2022/03/31	0	0.00	1	76.60	76.50	-1	22,973	0.00%
2022/03/30	0.6	75.73	1.2	75.90	76.10	-0.6	22,906	0.00%
2022/03/29	6.3	75.28	0	0.00	75.20	6.3	22,733	0.03%
2022/03/28	0.1	75.10	0	0.00	75.10	0.1	22,732	0.00%
2022/03/24	2.3	74.68	2	75.20	75.50	0.3	22,799	0.00%
2022/03/23	0	0.00	12.4	75.82	75.90	-12.4	24,044	-0.05%
2022/03/22	4.5	73.92	1	74.00	74.30	3.5	23,782	0.01%
2022/03/21	0.1	74.10	1	74.30	74.30	-0.9	23,744	0.00%
2022/03/18	3.1	75.07	0.4	74.86	74.30	2.6	23,722	0.01%
2022/03/17	7.1	74.60	1.1	74.66	74.80	6	23,610	0.03%
2022/03/16	1.3	72.75	6	72.70	73.10	-4.7	23,482	-0.02%
2022/03/15	2.1	72.50	0	0.00	72.70	2.1	23,502	0.01%
2022/03/14	9.3	73.27	4	73.55	72.70	5.3	23,667	0.02%
2022/03/11	1	72.70	0	0.00	72.70	1	23,716	0.00%
2022/03/10	3	73.60	0.1	73.10	73.80	3	23,731	0.01%
2022/03/09	1.3	71.89	0.1	72.30	71.70	1.3	23,650	0.01%
2022/03/08	15.4	70.58	5.7	70.61	70.60	9.7	23,509	0.04%
2022/03/07	17.9	72.03	6	72.71	71.70	11.9	22,942	0.05%
2022/03/04	16.4	74.56	0	0.00	74.40	16.4	22,811	0.07%
2022/03/03	0	0.00	29	75.96	75.60	-29	22,695	-0.13%
2022/03/02	2.3	75.26	2	75.50	75.60	0.3	23,078	0.00%
2022/03/01	0	75.70	2	75.80	76.20	-2	22,997	-0.01%
2022/02/25	9.4	74.86	13	74.70	75.10	-3.6	22,848	-0.02%
2022/02/24	16.3	75.68	14	76.06	75.90	2.3	22,426	0.01%
2022/02/23	0.1	76.80	0	0.00	76.50	0.1	22,153	0.00%
2022/02/22	16.2	76.27	10	76.60	76.50	6.2	22,435	0.03%
2022/02/21	0.1	77.50	0	0.00	77.60	0.1	22,575	0.00%
2022/02/18	1	77.80	1	77.80	77.80	0	23,102	0.00%
2022/02/17	3	78.13	3.3	78.28	78.20	-0.3	23,247	0.00%
2022/02/16	0.2	77.20	3	77.50	77.80	-2.8	23,189	-0.01%
2022/02/15	12.1	77.32	2	77.35	76.60	10	23,115	0.04%
2022/02/14	1.3	76.42	2.9	76.19	76.10	-1.6	23,054	-0.01%
2022/02/11	4	77.03	0.1	77.40	77.30	3.9	23,073	0.02%
2022/02/10	4.5	76.94	0.5	77.04	77.40	4	23,110	0.02%
2022/02/09	1	77.00	1.7	77.03	77.10	-0.7	23,163	0.00%
2022/02/08	11	76.73	6	77.05	76.80	5	23,129	0.02%
2022/02/07	8	75.81	5.3	76.61	77.10	2.8	23,051	0.01%
2022/01/26	0	75.70	2.5	75.82	75.60	-2.5	22,821	-0.01%
2022/01/25	5.7	75.54	0	0.00	75.50	5.7	23,018	0.02%
2022/01/24	4	75.74	1.1	76.15	76.50	2.9	22,773	0.01%
2022/01/21	11.3	76.82	9.8	76.95	76.70	1.5	23,084	0.01%
2022/01/20	1.2	78.11	0	0.00	78.30	1.2	22,715	0.01%
2022/01/19	3.1	78.90	12	79.22	78.80	-8.9	22,644	-0.04%
2022/01/18	7.1	79.61	1	79.50	79.40	6.1	22,617	0.03%
2022/01/17	47.3	79.10	13	78.73	78.90	34.3	22,492	0.15%
2022/01/14	21.2	80.73	38	80.77	80.40	-16.8	22,259	-0.08%
2022/01/13	12.9	81.47	94	81.07	81.60	-81.1	21,985	-0.37%
2022/01/12	33.2	79.61	10	79.89	80.00	23.2	21,365	0.11%
2022/01/11	9	79.28	26.5	78.98	79.90	-17.5	20,931	-0.08%
2022/01/10	5	76.20	7	76.23	76.40	-2	19,839	-0.01%
2022/01/07	3.2	75.98	0	0.00	75.70	3.2	19,874	0.02%
2022/01/06	2.1	75.79	0	0.00	75.90	2.1	19,670	0.01%
2022/01/05	0.2	75.51	0	0.00	75.70	0.2	19,602	0.00%
2022/01/04	1.1	75.23	3	75.33	75.30	-1.9	19,658	-0.01%
2022/01/03	12.1	75.98	0	0.00	75.30	12.1	19,625	0.06%
2021/12/30	10	76.40	2.2	76.54	76.30	7.8	19,745	0.04%
2021/12/29	2	76.25	6	76.25	76.60	-4	19,899	-0.02%
2021/12/28	3	75.76	4	75.70	75.90	-1	19,971	0.00%
2021/12/27	4	75.30	3	75.40	75.20	1	20,035	0.00%
2021/12/24	1	75.00	2.1	75.40	75.20	-1.1	20,450	-0.01%
2021/12/23	0.1	74.80	2	74.70	74.80	-1.9	20,499	-0.01%
2021/12/22	5.1	74.52	0	0.00	74.40	5.1	20,660	0.02%
2021/12/21	0	0.00	21.1	74.89	74.80	-21.1	20,663	-0.10%
2021/12/20	3.4	74.34	0	0.00	74.10	3.4	20,665	0.02%
2021/12/17	4	74.68	1	75.10	74.30	3	20,632	0.01%
2021/12/15	0.2	74.80	0	0.00	74.60	0.2	19,813	0.00%
2021/12/14	1.2	74.93	1	75.10	74.90	0.2	20,293	0.00%
2021/12/13	0	0.00	2	76.35	75.70	-2	20,323	-0.01%
2021/12/10	12.1	76.03	0.6	76.04	75.90	11.5	20,383	0.06%
2021/12/09	2	75.60	5	76.00	76.00	-3	20,596	-0.01%
2021/12/08	0.3	75.33	21.4	75.76	76.00	-21.1	21,110	-0.10%
2021/12/07	1.1	74.20	1	74.00	75.30	0.1	20,922	0.00%
2021/12/06	1.2	73.98	0	0.00	74.10	1.2	20,895	0.01%
2021/12/03	0.1	74.10	0	0.00	73.90	0.1	21,114	0.00%
2021/12/02	1.4	73.70	0	0.00	73.70	1.4	21,136	0.01%
2021/12/01	3.2	73.38	0	0.00	74.10	3.2	21,743	0.01%
2021/11/30	26.3	73.55	1	73.70	73.10	25.3	22,098	0.11%
2021/11/29	17.5	73.48	2	73.50	73.50	15.5	21,815	0.07%
2021/11/26	15	74.23	10	74.30	74.20	5	21,766	0.02%
2021/11/25	12.1	74.30	0	0.00	74.30	12.1	21,798	0.06%
2021/11/24	4	74.60	2.5	74.88	74.40	1.6	22,013	0.01%
2021/11/23	1.1	74.42	1	74.50	74.30	0.1	22,200	0.00%
2021/11/22	8.4	74.50	0	0.00	74.40	8.4	22,115	0.04%
2021/11/19	4.5	75.05	4	75.08	74.80	0.5	22,104	0.00%
2021/11/18	21.1	76.37	3.2	76.21	76.40	17.9	22,093	0.08%
2021/11/17	5	75.28	7.8	75.09	76.10	-2.8	22,097	-0.01%
2021/11/16	4.1	73.69	2.1	73.90	74.00	2.1	21,727	0.01%
2021/11/15	1.4	74.07	34	74.58	74.00	-32.7	21,793	-0.15%
2021/11/12	0.5	73.40	1	73.60	73.30	-0.6	21,758	0.00%
2021/11/11	2.7	73.11	0.2	73.10	73.00	2.5	21,928	0.01%
2021/11/10	4.1	72.93	2	73.20	73.00	2.1	22,005	0.01%
2021/11/09	1.6	73.23	0	0.00	73.10	1.6	21,976	0.01%
2021/11/08	4.1	73.30	2	73.25	73.60	2.1	22,005	0.01%
2021/11/05	16.8	72.32	47	72.11	72.50	-30.2	22,472	-0.13%
2021/11/04	18	72.58	0.1	72.70	72.50	17.9	22,426	0.08%
2021/11/03	20.8	72.49	41	72.80	72.70	-20.2	22,518	-0.09%
2021/11/02	4	72.80	81	73.29	72.60	-77	22,465	-0.34%
2021/11/01	4.4	73.06	4	73.30	73.10	0.4	22,134	0.00%
2021/10/29	5.2	73.50	14.7	73.46	73.60	-9.4	21,917	-0.04%
2021/10/28	1	74.40	1	74.60	74.50	0	21,354	0.00%
2021/10/27	2.1	74.80	9	74.80	75.00	-7	21,533	-0.03%
2021/10/26	0	0.00	1	75.30	75.50	-1	21,825	0.00%
2021/10/22	3	74.40	1	74.40	74.10	2	22,412	0.01%
2021/10/21	0	0.00	4	74.90	74.80	-4	22,994	-0.02%
2021/10/20	2.1	74.40	0	0.00	74.30	2.1	23,928	0.01%
2021/10/19	0	0.00	0.5	75.30	74.80	-0.5	24,513	0.00%
2021/10/18	2	75.60	5	75.38	75.10	-3	25,018	-0.01%
2021/10/15	0	0.00	1	75.50	75.10	-1	25,417	0.00%
2021/10/14	2	74.55	1	74.90	74.40	1	25,773	0.00%
2021/10/13	0.1	74.50	5	74.20	74.50	-4.9	26,599	-0.02%
2021/10/12	10.1	73.89	0	0.00	74.80	10.1	27,409	0.04%
2021/10/08	1	75.50	0	0.00	75.30	1	27,716	0.00%
2021/10/07	3	75.90	1	76.00	75.50	2	28,192	0.01%
2021/10/06	1	74.00	3	75.00	74.70	-2	28,474	-0.01%
2021/10/05	3	73.40	2	73.50	73.80	1	29,237	0.00%
2021/10/04	8	75.25	0	0.00	74.40	8	29,236	0.03%
2021/10/01	10.4	75.49	9	76.50	75.40	1.4	29,267	0.00%
2021/09/30	11.1	76.79	0	0.00	76.70	11.1	28,911	0.04%
2021/09/29	2	76.60	0.2	76.90	76.70	1.8	28,935	0.01%
2021/09/28	3	77.33	2	77.30	77.50	1	28,835	0.00%
2021/09/27	0	0.00	2	78.00	77.70	-2	28,897	-0.01%
2021/09/24	1	77.50	0	0.00	77.50	1	28,910	0.00%
2021/09/23	5	77.48	0	0.00	77.40	5	29,021	0.02%
2021/09/22	12	76.82	3	76.70	77.10	9	29,044	0.03%
2021/09/17	7	79.56	4	79.77	78.80	3	28,590	0.01%
2021/09/16	2.1	81.00	0	0.00	80.70	2.1	28,189	0.01%
2021/09/15	2	81.00	2	81.10	81.40	0	28,051	0.00%
2021/09/14	0.1	81.30	3	80.93	80.80	-2.9	27,943	-0.01%
2021/09/13	1	78.70	2.4	81.94	81.40	-1.4	27,843	0.00%
2021/09/10	1	77.60	0	0.00	77.60	1	27,755	0.00%
2021/09/09	8	76.49	2	76.90	77.40	6	28,035	0.02%
2021/09/08	6	76.92	0.5	77.30	77.40	5.5	27,917	0.02%
2021/09/07	1.1	77.58	0	0.00	78.10	1.1	27,716	0.00%
2021/09/06	82.1	77.78	5	77.20	77.20	77.1	27,656	0.28%
2021/09/03	1	84.80	169	83.90	84.80	-168	27,059	-0.62%	大賣/鉅額交易
2021/09/02	3.1	83.15	58	82.97	82.70	-54.9	26,702	-0.21%
2021/09/01	68.1	84.52	10	84.50	84.20	58.1	26,371	0.22%
2021/08/31	17.2	84.51	8	84.04	85.00	9.2	26,181	0.04%
2021/08/30	21.8	83.65	23	84.25	84.80	-1.3	25,889	0.00%
2021/08/27	3.5	82.50	2	82.75	83.50	1.5	25,694	0.01%
2021/08/26	1.1	81.01	0	0.00	81.30	1.1	25,664	0.00%
2021/08/24	13	79.68	3	80.10	80.40	10	25,725	0.04%
2021/08/23	1	79.00	3	79.13	79.00	-2	25,584	-0.01%
2021/08/20	2	77.05	0	0.00	76.50	2	25,472	0.01%
2021/08/19	0	0.00	1	77.00	77.00	-1	26,040	0.00%
2021/08/18	3	77.23	0	0.00	78.00	3	25,902	0.01%
2021/08/17	0	0.00	10	77.84	78.20	-10	26,016	-0.04%
2021/08/16	0.1	76.32	1.5	77.27	76.50	-1.4	25,957	-0.01%
2021/08/13	4	78.03	0	0.00	78.10	4	26,571	0.02%
2021/08/12	3.1	78.63	0	0.00	78.80	3.1	26,794	0.01%
2021/08/11	7	77.66	98	78.08	79.20	-91	27,129	-0.34%
2021/08/06	6	75.70	0	76.10	76.00	6	28,733	0.02%
2021/08/04	2.1	76.11	4	76.00	76.30	-1.9	31,868	-0.01%
2021/08/03	2	76.00	0	0.00	76.40	2	33,264	0.01%
2021/08/02	3.5	74.91	13	74.86	76.50	-9.5	34,382	-0.03%
2021/07/30	5.5	75.11	0	0.00	75.00	5.5	34,549	0.02%
2021/07/29	10.5	75.81	3	75.70	75.80	7.5	34,671	0.02%
2021/07/28	22.6	75.00	1	74.40	75.60	21.6	35,189	0.06%
2021/07/27	31.1	76.35	1	77.10	76.40	30.1	35,754	0.08%
2021/07/26	113.7	81.11	4	80.70	78.50	109.7	36,651	0.30%	大買/鉅額交易
2021/07/23	8	84.13	80	83.99	85.00	-72	35,783	-0.20%
2021/07/22	5	83.80	29.3	84.06	84.10	-24.3	35,413	-0.07%
2021/07/21	7	81.67	11	81.57	81.80	-4	35,067	-0.01%
2021/07/20	48.3	81.47	6	81.67	81.50	42.3	35,157	0.12%
2021/07/19	9	84.01	3	84.23	83.00	6	34,832	0.02%
2021/07/16	4	81.73	5	81.74	82.90	-1	34,503	0.00%
2021/07/15	8.5	79.39	4	79.43	79.50	4.5	33,951	0.01%
2021/07/14	23	77.91	2	77.60	78.10	21	33,901	0.06%
2021/07/13	2	76.95	0	0.00	76.20	2	33,916	0.01%
2021/07/12	30	78.39	17	78.66	76.10	13	33,786	0.04%
2021/07/09	1	74.10	4	74.27	74.20	-3	33,694	-0.01%
2021/07/08	2	75.00	2	74.65	74.80	0	33,692	0.00%
2021/07/07	0	0.00	4	74.03	74.00	-4	33,896	-0.01%
2021/07/06	2	73.80	0	0.00	73.70	2	34,220	0.01%
2021/07/05	0	0.00	3	73.63	73.90	-3	34,315	-0.01%
2021/07/02	1.5	73.27	1	73.00	72.90	0.5	34,431	0.00%
2021/07/01	8.1	73.58	3	73.67	73.40	5.1	34,570	0.01%
2021/06/30	10.4	73.64	1	73.70	73.90	9.4	34,764	0.03%
2021/06/29	9.3	72.69	0	0.00	72.60	9.3	35,045	0.03%
2021/06/28	0	0.00	3	73.00	73.20	-3	35,424	-0.01%
2021/06/25	1	72.30	0	0.00	72.90	1	35,800	0.00%
2021/06/24	1.2	71.63	0	72.00	71.90	1.1	35,812	0.00%
2021/06/23	2	71.50	1	70.60	71.80	1	36,140	0.00%
2021/06/22	3.1	70.80	0	0.00	70.70	3.1	36,335	0.01%
2021/06/21	7.2	70.03	25.5	70.03	70.00	-18.3	36,352	-0.05%
2021/06/18	9	71.63	0	0.00	71.30	9	36,089	0.02%
2021/06/17	8	72.05	0	0.00	72.30	8	35,879	0.02%
2021/06/16	6	72.50	0.5	72.70	72.60	5.5	36,428	0.02%
2021/06/15	44.5	73.40	0	0.00	73.00	44.5	36,476	0.12%
2021/06/11	1	74.20	0	74.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	6	73.42	73.80	-6	36,729	-0.02%
2021/06/09	0	0.00	3	72.93	72.90	-3	37,125	-0.01%
2021/06/08	2	73.30	1	73.70	73.70	1	37,549	0.00%
2021/06/07	2	73.15	4	72.50	73.20	-2	38,854	-0.01%
2021/06/04	1	72.70	0	0.00	72.90	1	39,203	0.00%
2021/06/03	4	73.93	9	73.91	73.60	-5	39,914	-0.01%
2021/06/02	5.5	73.42	2	73.55	74.50	3.5	40,087	0.01%
2021/06/01	4	72.45	31	72.35	73.00	-27	39,920	-0.07%
2021/05/31	13	72.10	2	72.30	72.30	11	40,115	0.03%
2021/05/28	22	71.75	8	72.00	72.00	14	40,194	0.03%
2021/05/27	3	70.60	17	70.48	71.60	-14	40,267	-0.03%
2021/05/26	1	71.50	10	71.42	71.60	-9	40,456	-0.02%
2021/05/25	1	71.80	0	0.00	71.90	1	41,177	0.00%
2021/05/24	2	71.70	22	71.68	72.00	-20	41,309	-0.05%
2021/05/21	5	73.04	4	73.48	72.00	1	41,400	0.00%
2021/05/20	7	70.14	15.4	70.06	70.20	-8.4	40,820	-0.02%
2021/05/19	16	70.86	10	70.88	70.60	6	40,702	0.01%
2021/05/18	11	69.98	9	70.16	71.40	2	40,660	0.00%
2021/05/17	42.3	67.54	12	66.41	65.60	30.3	40,601	0.07%
2021/05/14	6.1	69.66	25	69.94	69.60	-18.9	39,774	-0.05%
2021/05/13	9	70.03	5	67.20	68.60	4	39,246	0.01%
2021/05/12	99.3	72.60	145	69.94	70.00	-45.7	38,421	-0.12%	大賣/
2021/05/11	11.2	76.90	106	76.28	74.80	-94.8	36,694	-0.26%	大賣/
2021/05/10	10	74.82	11	74.71	76.60	-1	35,260	0.00%
2021/05/07	21.1	70.59	3	70.43	70.80	18.1	34,384	0.05%
2021/05/06	4	69.73	3	69.43	69.60	1	34,193	0.00%
2021/05/05	10	67.99	9	69.32	69.50	1	33,736	0.00%
2021/05/04	114	67.65	112.1	67.74	67.40	2	33,156	0.01%	大買/大賣/
2021/05/03	38.1	70.17	21.2	69.63	68.80	16.9	32,463	0.05%
2021/04/29	7	64.29	4	64.70	64.20	3	31,048	0.01%
2021/04/28	11.1	65.34	70	65.79	65.10	-58.9	30,854	-0.19%
2021/04/27	1	64.50	1	64.20	64.90	0	30,724	0.00%
2021/04/26	10	63.00	12	63.89	64.10	-2	30,536	-0.01%
2021/04/23	1	61.00	0	0.00	61.30	1	30,234	0.00%
2021/04/22	1	60.80	0	0.00	61.10	1	30,326	0.00%
2021/04/21	2	61.15	11	61.10	61.40	-9	30,017	-0.03%
2021/04/20	7	61.74	5	62.18	61.80	2	30,043	0.01%
2021/04/19	9	60.37	6	60.80	61.80	3	30,178	0.01%
2021/04/16	3	59.63	1	59.90	60.00	2	30,110	0.01%
2021/04/15	3	58.47	15	58.85	60.00	-12	30,284	-0.04%
2021/04/14	2	56.80	0	0.00	57.10	2	29,598	0.01%
2021/04/13	52	58.49	50	58.10	57.80	2	29,559	0.01%
2021/04/12	2	57.40	2	58.00	58.00	0	29,197	0.00%
2021/04/09	8	56.48	10	56.40	56.40	-2	28,971	-0.01%
2021/04/08	5	56.92	0	0.00	56.90	5	28,985	0.02%
2021/04/07	11	57.07	0	0.00	57.50	11	29,180	0.04%
2021/04/06	6	57.60	0	0.00	57.30	6	28,913	0.02%
2021/04/01	18	57.54	4	57.78	57.80	14	28,624	0.05%
2021/03/31	6.5	56.95	0	0.00	56.80	6.5	28,086	0.02%
2021/03/30	1	56.80	2.1	56.05	56.80	-1.1	27,757	0.00%
2021/03/29	11	55.80	2	55.75	55.90	9	27,361	0.03%
2021/03/26	2	55.70	0	0.00	55.50	2	27,328	0.01%
2021/03/25	1	55.00	5	55.20	55.30	-4	27,357	-0.01%
2021/03/24	3	54.27	0	0.00	54.40	3	27,212	0.01%
2021/03/23	16	54.61	0	0.00	54.50	16	27,030	0.06%
2021/03/22	50	54.00	2	53.80	53.90	48	26,920	0.18%
2021/03/19	17	54.18	6	53.63	53.70	11	27,234	0.04%
2021/03/18	2	54.60	5	54.40	54.40	-3	26,995	-0.01%
2021/03/17	2	54.40	0	0.00	54.50	2	27,457	0.01%
2021/03/16	3	55.30	0.1	55.40	55.40	2.9	27,420	0.01%
2021/03/15	0	55.50	1	55.40	55.50	-1	27,388	0.00%
2021/03/12	1	54.70	0	0.00	54.90	1	27,099	0.00%
2021/03/11	12	55.29	19	55.43	55.40	-7	26,922	-0.03%
2021/03/10	16	53.59	21	53.68	54.00	-5	25,773	-0.02%
2021/03/09	4	53.83	11	53.58	53.70	-7	25,454	-0.03%
2021/03/08	12	51.48	3.9	52.17	52.10	8.1	24,877	0.03%
2021/03/05	1	50.90	0	0.00	50.80	1	24,534	0.00%
2021/03/04	1	50.50	3	50.90	50.60	-2	25,238	-0.01%
2021/03/03	0	0.00	21	51.10	51.00	-21	25,089	-0.08%
2021/03/02	4	50.68	4	50.83	50.10	0	24,982	0.00%
2021/02/26	99	50.23	0	0.00	49.90	99	24,694	0.40%
2021/02/25	16	50.73	3	51.03	51.70	13	23,847	0.05%
2021/02/24	7	49.91	4	50.08	50.00	3	23,128	0.01%
2021/02/23	1	49.50	43	49.89	49.75	-42	22,937	-0.18%
2021/02/22	4	49.06	0	0.00	48.95	4	22,702	0.02%
2021/02/19	2	48.90	11	49.19	49.10	-9	22,644	-0.04%
2021/02/18	2	49.65	7.1	49.68	49.20	-5.1	22,724	-0.02%
2021/02/17	0	0.00	22	48.92	48.90	-22	22,516	-0.10%
2021/02/05	12	47.00	2	47.30	46.90	10	21,815	0.05%
2021/02/04	1	47.00	0	0.00	47.10	1	22,053	0.00%
2021/02/03	10	47.05	121	46.97	47.60	-111	22,835	-0.49%	大賣/鉅額交易
2021/02/02	0	0.00	13	47.12	47.25	-13	22,979	-0.06%
2021/01/29	10	45.80	0	0.00	45.55	10	22,644	0.04%
2021/01/28	21.3	46.00	0	0.00	46.20	21.3	22,410	0.10%
2021/01/26	11	46.60	0	0.00	46.50	11	22,119	0.05%
2021/01/25	0	0.00	5	47.02	47.40	-5	21,928	-0.02%
2021/01/21	1.1	46.32	0	0.00	46.20	1.1	21,634	0.00%
2021/01/20	13.6	46.81	12	47.00	46.20	1.6	21,583	0.01%
2021/01/18	9	46.77	0	0.00	46.95	9	21,305	0.04%
2021/01/15	12	48.04	20	48.45	47.60	-8	21,046	-0.04%
2021/01/14	6	48.28	2	48.00	48.45	4	20,910	0.02%
2021/01/13	0	0.00	22.5	48.09	48.30	-22.5	20,703	-0.11%
2021/01/12	15	48.19	12	48.00	47.75	3	20,349	0.01%
2021/01/11	19	47.72	23	48.19	47.40	-4	19,832	-0.02%
2021/01/08	3	47.10	3	47.27	47.45	0	19,420	0.00%
2021/01/07	1	46.15	4	46.10	46.20	-3	18,928	-0.02%
2021/01/06	10	45.99	1	46.25	45.60	9	18,827	0.05%
2021/01/05	15	46.14	0	0.00	46.35	15	18,643	0.08%
2021/01/04	14	46.30	5	46.45	46.25	9	18,599	0.05%
2020/12/31	3	46.03	0	0.00	46.75	3	18,506	0.02%
2020/12/30	0	0.00	5.5	46.22	46.90	-5.5	18,315	-0.03%
2020/12/24	4	45.85	0	0.00	45.55	4	18,141	0.02%
2020/12/23	0	0.00	1	44.70	44.80	-1	17,948	-0.01%
2020/12/22	6	45.03	7	45.01	44.90	-1	17,960	-0.01%
2020/12/21	17	45.42	3	45.50	45.50	14	18,211	0.08%
2020/12/18	0	0.00	10	46.65	46.00	-10	18,064	-0.06%
2020/12/17	0	0.00	8	46.30	46.20	-8	17,979	-0.04%
2020/12/15	10	46.14	1	45.80	45.85	9	18,040	0.05%
2020/12/14	19	47.37	0	47.35	47.30	19	17,640	0.11%
2020/12/11	8	47.10	7	47.38	47.20	1	17,326	0.01%
2020/12/10	0	0.00	20	45.73	45.65	-20	16,697	-0.12%
2020/12/09	0	44.95	0	0.00	45.10	0	16,532	0.00%
2020/12/08	3	45.02	0	0.00	45.40	3	16,584	0.02%
2020/12/07	12	45.39	1	45.45	45.60	11	16,494	0.07%
2020/12/04	5	45.05	0	0.00	45.15	5	16,320	0.03%
2020/12/03	7	44.54	10	44.55	44.45	-3	16,105	-0.02%
2020/12/02	3	44.50	20	44.45	44.55	-17	15,890	-0.11%
2020/12/01	0	0.00	10	44.45	44.80	-10	15,675	-0.06%
2020/11/30	5	44.95	10	45.50	44.30	-5	15,570	-0.03%
2020/11/26	0	0.00	2	45.65	45.60	-2	14,746	-0.01%
2020/11/25	0	0.00	21	45.18	45.15	-21	14,672	-0.14%
2020/11/24	1	45.05	1	45.20	44.95	0	14,637	0.00%
2020/11/23	103	45.50	1	45.30	45.50	102	14,581	0.70%	大買/鉅額交易
2020/11/20	5	44.60	0	0.00	44.90	5	14,590	0.03%
2020/11/19	3	45.30	0	0.00	45.25	3	14,975	0.02%
2020/11/17	10	45.40	1	45.65	45.55	9	14,877	0.06%
2020/11/16	0	0.00	1	45.75	45.55	-1	14,813	-0.01%
2020/11/13	0	0.00	9	45.30	45.30	-9	14,784	-0.06%
2020/11/12	0	0.00	23	45.03	45.20	-23	14,647	-0.16%
2020/11/11	32	45.38	35	45.38	45.55	-3	14,376	-0.02%
2020/11/10	0	0.00	5	43.54	43.60	-5	13,554	-0.04%
2020/11/09	0	0.00	0.1	42.50	42.70	-0.1	13,328	0.00%
2020/11/03	0	0.00	10	41.50	41.60	-10	13,592	-0.07%
2020/11/02	10	41.10	0	0.00	41.45	10	13,664	0.07%
2020/10/30	0.1	40.75	10	40.70	40.70	-9.9	13,672	-0.07%
2020/10/29	13	40.75	0	0.00	40.75	13	13,549	0.10%
2020/10/28	0.1	41.25	10	41.30	41.35	-10	13,517	-0.07%
2020/10/27	10.1	41.25	0	0.00	41.30	10.1	13,626	0.07%
2020/10/14	0	0.00	0.3	41.80	41.80	-0.3	13,725	0.00%
2020/10/12	0	0.00	12	41.45	41.45	-12	13,601	-0.09%
2020/10/08	12	41.10	0	0.00	41.05	12	13,607	0.09%
2020/10/07	0	0.00	10	41.35	41.15	-10	13,557	-0.07%
2020/10/06	10	41.45	0	0.00	41.50	10	13,534	0.07%
2020/10/05	2	41.30	0	0.00	41.20	2	13,460	0.01%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	11	41.55	41.65	-11	13,566	-0.08%
2020/09/28	10	41.15	0	0.00	41.30	10	13,654	0.07%
2020/09/25	3	40.78	1	40.95	40.80	2	13,727	0.01%
2020/09/24	10	40.60	0	0.00	40.60	10	13,700	0.07%
2020/09/23	7	41.54	10	41.50	41.75	-3	13,275	-0.02%
2020/09/18	1	43.05	0	0.00	42.85	1	13,252	0.01%
2020/09/17	8	43.35	7	43.35	43.25	1	13,119	0.01%
2020/09/16	7	43.54	0	0.00	43.75	7	13,096	0.05%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	5	43.52	4	43.70	43.65	1	13,087	0.01%
2020/09/11	11	43.35	0	0.00	43.45	11	13,010	0.08%
2020/09/09	25	41.96	0	0.00	42.25	25	12,854	0.19%
2020/09/08	14	42.43	0	0.00	42.50	14	12,825	0.11%
2020/09/07	10	42.40	0	0.00	42.45	10	12,905	0.08%
2020/09/04	15	42.37	0	0.00	42.45	15	13,169	0.11%
2020/09/03	8	42.66	2	42.65	42.75	6	13,311	0.05%
2020/09/02	30	42.18	0	0.00	42.20	30	13,346	0.22%
2020/09/01	0	0.00	4	42.95	42.80	-4	13,346	-0.03%
2020/08/31	7	43.03	0	0.00	42.80	7	13,272	0.05%
2020/08/28	4	43.20	0	0.00	43.30	4	13,213	0.03%
2020/08/27	5	43.00	1.1	43.00	43.10	3.9	13,266	0.03%
2020/08/26	3	43.10	1	43.15	43.40	2	13,235	0.02%
2020/08/25	0	0.00	9	42.97	43.40	-9	13,156	-0.07%
2020/08/20	14	42.27	0	0.00	41.40	14	12,766	0.11%
2020/08/19	10	43.00	0	0.00	42.75	10	12,709	0.08%
2020/08/18	5.1	42.50	0	0.00	42.55	5.1	12,493	0.04%
2020/08/17	0	0.00	1	42.20	42.50	-1	12,560	-0.01%
2020/08/14	4	41.60	0	0.00	41.85	4	12,580	0.03%
2020/08/13	7	41.91	0	0.00	42.00	7	12,658	0.06%
2020/08/11	3	41.88	0	0.00	41.75	3	12,660	0.02%
2020/08/10	10	41.65	0	0.00	41.75	10	12,546	0.08%
2020/08/05	10	41.35	3	41.30	41.40	7	12,568	0.06%
2020/08/04	1	41.35	2	41.30	41.30	-1	12,604	-0.01%
2020/07/31	4	41.64	0	0.00	41.75	4	12,603	0.03%
2020/07/30	5	42.05	0	0.00	42.20	5	12,463	0.04%
2020/07/29	1	41.75	0	0.00	41.80	1	12,418	0.01%
2020/07/28	20	41.85	0	0.00	41.70	20	12,617	0.16%
2020/07/27	0	0.00	5	41.90	41.80	-5	12,746	-0.04%
2020/07/23	10	42.75	4	42.75	42.70	6	12,799	0.05%
2020/07/21	4	42.55	0	0.00	42.50	4	12,846	0.03%
2020/07/20	2	42.55	0	0.00	42.65	2	12,732	0.02%
2020/07/15	1	43.00	0	0.00	42.80	1	13,046	0.01%
2020/07/13	0	0.00	2	43.10	43.00	-2	13,365	-0.01%
2020/07/10	1	42.60	0	0.00	42.40	1	13,490	0.01%
2020/07/09	2	43.03	0	0.00	42.80	2	13,702	0.01%
2020/07/07	27	43.57	4	43.29	43.30	23	13,722	0.17%
2020/07/06	50	43.18	2	43.30	43.30	48	13,742	0.35%
2020/07/03	0	0.00	1	42.40	42.80	-1	13,867	-0.01%
2020/07/02	3	42.25	0	0.00	42.10	3	14,007	0.02%
2020/07/01	1	41.80	1	42.45	42.30	0	14,311	0.00%
2020/06/30	2	43.85	2	43.85	43.90	0	14,307	0.00%
2020/06/29	2	43.70	2	43.75	43.80	0	14,241	0.00%
2020/06/24	2	44.10	0	0.00	44.15	2	14,247	0.01%
2020/06/22	72	43.50	0	0.00	43.60	72	14,552	0.49%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	43.80	0	0.00	43.85	1	14,934	0.01%
2020/06/15	0	0.00	1	43.50	43.10	-1	16,095	-0.01%
2020/06/12	11	43.10	2	42.90	43.25	9	16,407	0.05%
2020/06/11	1	43.90	5	43.80	43.60	-4	16,848	-0.02%
2020/06/10	7	44.64	8	44.47	44.60	-1	17,044	-0.01%
2020/06/03	3	43.42	1	43.30	43.55	2	18,973	0.01%
2020/06/01	0	0.00	1	42.85	42.50	-1	18,967	-0.01%
2020/05/28	1	42.35	3	42.47	42.05	-2	18,742	-0.01%
2020/05/27	1	42.55	1	42.70	42.65	0	18,852	0.00%
2020/05/26	0	0.00	12	42.56	42.45	-12	18,940	-0.06%
2020/05/25	0	0.00	3	41.70	41.70	-3	18,867	-0.02%
2020/05/22	1	41.70	2	41.93	41.70	-1	18,881	-0.01%
2020/05/21	0	0.00	10	42.50	42.70	-10	18,910	-0.05%
2020/05/20	5	42.21	1	42.25	42.25	4	18,801	0.02%
2020/05/19	0	0.00	10	41.73	42.00	-10	18,690	-0.05%
2020/05/15	2	41.20	2	41.05	41.15	0	18,430	0.00%
2020/05/14	2	40.60	2	40.60	40.55	0	18,263	0.00%
2020/05/13	4	40.90	0	0.00	40.95	4	18,156	0.02%
2020/05/12	2	40.98	2	41.15	41.20	0	18,167	0.00%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	10	40.55	1	40.75	40.55	9	18,315	0.05%
2020/05/05	2	40.78	1	40.70	40.65	1	18,380	0.01%
2020/05/04	1	40.60	11	40.70	40.75	-10	18,411	-0.05%
2020/04/30	10	42.10	19	42.05	42.30	-9	18,225	-0.05%
2020/04/29	3	40.80	1	41.35	41.05	2	18,188	0.01%
2020/04/28	1	40.25	1	40.25	40.30	0	18,182	0.00%
2020/04/21	1	39.80	1	39.35	39.00	0	18,670	0.00%
2020/04/20	0	0.00	1	40.20	40.10	-1	18,566	-0.01%
2020/04/17	0	0.00	4	40.76	40.60	-4	18,610	-0.02%
2020/04/16	2	40.20	0	0.00	40.20	2	18,482	0.01%
2020/04/15	2	40.80	3	40.92	41.05	-1	18,295	-0.01%
2020/04/14	5	40.60	10	40.05	40.65	-5	18,190	-0.03%
2020/04/13	10	39.35	0	0.00	39.50	10	18,003	0.06%
2020/04/10	1	39.10	1	39.25	39.20	0	17,881	0.00%
2020/04/09	1	38.10	1	38.20	38.20	0	17,767	0.00%
2020/04/07	2	37.35	0	0.00	37.25	2	17,403	0.01%
2020/03/31	2	37.93	0	0.00	37.55	2	16,767	0.01%
2020/03/30	0	0.00	4	37.98	37.90	-4	16,494	-0.02%
2020/03/26	1	37.00	0	0.00	37.30	1	16,114	0.01%
2020/03/25	2	37.05	0	0.00	37.10	2	16,112	0.01%
2020/03/24	17	36.52	15	37.15	36.25	2	15,922	0.01%
2020/03/23	1	35.75	60	36.25	36.00	-59	15,817	-0.37%
2020/03/19	10	35.13	0	0.00	34.85	10	15,428	0.06%
2020/03/18	3	36.97	0	0.00	36.85	3	15,332	0.02%
2020/03/17	9	37.60	12	37.47	37.35	-3	15,127	-0.02%
2020/03/16	14.3	38.59	4	39.35	38.05	10.3	14,810	0.07%
2020/03/13	13	38.13	1	38.05	39.65	12	14,425	0.08%
2020/03/12	6.3	40.73	1	40.70	40.50	5.3	13,472	0.04%
2020/03/11	21	42.45	0	0.00	42.15	21	13,056	0.16%
2020/03/10	60	42.75	0	0.00	42.35	60	13,022	0.46%
2020/03/09	14	42.45	0	0.00	42.35	14	12,848	0.11%
2020/03/06	21	44.20	0	0.00	44.20	21	12,372	0.17%
2020/03/05	0	0.00	2	45.00	45.15	-2	12,347	-0.02%
2020/03/04	1	44.45	3	44.15	44.45	-2	12,451	-0.02%
2020/03/02	4	43.98	0.8	44.05	43.95	3.2	12,678	0.03%
2020/02/27	4	44.40	0	0.00	44.45	4	13,147	0.03%
2020/02/26	2	44.75	0	0.00	44.70	2	13,411	0.01%
2020/02/25	5	44.95	0	0.00	44.95	5	13,301	0.04%
2020/02/24	2	45.15	0	0.00	45.00	2	13,338	0.01%
2020/02/21	0	0.00	1	45.75	45.70	-1	13,244	-0.01%
2020/02/20	1	46.10	0	0.00	46.10	1	13,321	0.01%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/14	1	46.05	1	46.15	46.15	0	13,329	0.00%
2020/02/13	0	0.00	1	46.10	46.05	-1	13,428	-0.01%
2020/02/12	2	46.53	0	0.00	46.35	2	13,455	0.01%
2020/02/11	1	45.80	0	0.00	46.00	1	13,347	0.01%
2020/02/10	1	45.00	10	45.00	45.15	-9	13,575	-0.07%
2020/02/07	0	0.00	1	45.40	45.40	-1	14,026	-0.01%
2020/02/03	3	44.18	1	44.25	44.15	2	13,979	0.01%
2020/01/31	1	45.10	0	0.00	45.05	1	13,806	0.01%
2020/01/30	3	45.20	0	0.00	45.00	3	13,719	0.02%
2020/01/17	0	0.00	20	47.08	47.15	-20	13,064	-0.15%
2020/01/16	10	46.68	0.2	46.90	46.90	9.8	12,986	0.08%
2020/01/15	10	46.73	0	0.00	46.80	10	12,907	0.08%
2020/01/14	0	0.00	15	46.98	47.00	-15	12,838	-0.12%
2020/01/13	0	0.00	15	46.82	46.80	-15	12,734	-0.12%
2020/01/10	0	0.00	5	46.40	46.40	-5	12,676	-0.04%
2020/01/08	5	45.90	0	0.00	45.80	5	12,623	0.04%
2020/01/03	0	0.00	1	46.60	46.75	-1	12,558	-0.01%
2019/12/30	0	0.00	6	46.70	46.70	-6	12,500	-0.05%
2019/12/27	0	0.00	10	46.68	46.75	-10	12,512	-0.08%
2019/12/26	5	46.40	0	0.00	46.50	5	12,435	0.04%
2019/12/25	15	46.39	0	0.00	46.45	15	12,509	0.12%
2019/12/24	5	46.45	0	0.00	46.50	5	12,542	0.04%
2019/12/23	10	46.43	0	0.00	46.65	10	12,613	0.08%
2019/12/18	0	0.00	11	46.61	46.75	-11	12,459	-0.09%
2019/12/17	11	46.25	0	0.00	46.50	11	12,454	0.09%
2019/12/16	1	46.60	1	47.10	46.60	0	12,268	0.00%
2019/12/13	0	0.00	38	46.69	47.15	-38	12,136	-0.31%
2019/12/12	0	0.00	11	46.08	46.05	-11	11,685	-0.09%
2019/12/11	0	0.00	8	46.00	45.95	-8	11,598	-0.07%
2019/12/10	1	45.45	10	45.50	45.55	-9	11,447	-0.08%
2019/12/09	0	0.00	5	45.45	45.45	-5	11,404	-0.04%
2019/12/06	5	45.15	2	45.30	45.45	3	11,572	0.03%
2019/12/05	0	0.00	12	45.42	45.50	-12	11,663	-0.10%
2019/12/04	4	44.70	5	44.70	44.80	-1	11,452	-0.01%
2019/12/03	0	0.00	20	44.84	44.90	-20	11,512	-0.17%
2019/12/02	1	44.60	2	44.70	44.80	-1	11,513	-0.01%
2019/11/29	31	45.07	1	45.00	44.80	30	11,431	0.26%
2019/11/28	5	45.40	4	45.50	45.40	1	11,208	0.01%
2019/11/27	25	45.82	0	0.00	45.85	25	11,107	0.23%
2019/11/26	0	0.00	5	46.35	46.00	-5	10,945	-0.05%
2019/11/25	0	0.00	42	45.81	46.10	-42	10,286	-0.41%
2019/11/22	5	45.05	0	0.00	45.30	5	10,034	0.05%
2019/11/21	15	45.03	0	0.00	45.05	15	10,041	0.15%
2019/11/20	15	45.23	0	0.00	45.45	15	9,948	0.15%
2019/11/18	0	0.00	10	45.48	45.60	-10	9,831	-0.10%
2019/11/14	15	45.15	0	0.00	45.10	15	9,986	0.15%
2019/11/13	5	45.25	10	45.25	45.30	-5	10,209	-0.05%
2019/11/12	0	0.00	2	45.40	45.55	-2	10,259	-0.02%
2019/11/11	5	45.15	2	45.15	45.20	3	10,222	0.03%
2019/11/08	3	45.30	20	45.55	45.60	-17	10,236	-0.17%
2019/11/06	0	0.00	10	45.40	45.85	-10	9,873	-0.10%
2019/11/05	13	44.94	0	0.00	44.95	13	9,380	0.14%
2019/11/04	3	44.80	6	44.74	44.95	-3	9,414	-0.03%
2019/10/31	5	45.15	10	44.90	44.55	-5	9,553	-0.05%
2019/10/24	0	0.00	16	45.47	45.55	-16	9,527	-0.17%
2019/10/23	0	0.00	1	45.25	45.20	-1	9,479	-0.01%
2019/10/21	0	0.00	1	45.40	45.40	-1	9,511	-0.01%
2019/10/18	5	45.25	0	0.00	45.25	5	9,561	0.05%
2019/10/17	10	45.18	0	0.00	45.30	10	9,504	0.11%
2019/10/16	0	0.00	17	45.17	45.25	-17	9,499	-0.18%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	10	44.70	44.80	-10	9,512	-0.11%
2019/10/09	7	44.04	10	44.60	43.90	-3	9,473	-0.03%
2019/10/08	0	0.00	10	44.35	44.30	-10	9,457	-0.11%
2019/10/07	2	43.98	10	44.00	44.00	-8	9,406	-0.09%
2019/10/04	0	0.00	5	43.90	44.00	-5	9,453	-0.05%
2019/10/02	5	44.65	0	0.00	44.75	5	9,489	0.05%
2019/10/01	0	0.00	20	44.93	45.00	-20	9,586	-0.21%
2019/09/27	5	44.55	0	0.00	44.55	5	9,708	0.05%
2019/09/25	15	44.62	110	44.55	44.40	-95	10,268	-0.93%	大賣/
2019/09/24	10	44.78	1	44.85	45.00	9	10,405	0.09%
2019/09/23	15	44.83	0	0.00	44.85	15	10,504	0.14%
2019/09/20	25	45.09	0	0.00	45.15	25	10,806	0.23%
2019/09/18	0	0.00	5	45.53	45.60	-5	10,735	-0.05%
2019/09/17	15	45.02	16	45.36	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	21	45.32	45.30	-21	10,762	-0.20%
2019/09/11	0	0.00	9	44.87	44.95	-9	10,826	-0.08%
2019/09/10	0	0.00	10	45.03	44.90	-10	10,813	-0.09%
2019/09/09	0	0.00	14	44.34	44.55	-14	10,670	-0.13%
2019/09/05	3	44.00	55	43.92	43.95	-52	10,660	-0.49%
2019/09/04	1	43.55	10	43.53	43.45	-9	10,519	-0.09%
2019/09/03	25	43.32	2	43.65	43.25	23	10,585	0.22%
2019/08/30	0	0.00	15	43.47	43.65	-15	10,756	-0.14%
2019/08/29	25	43.20	0	0.00	43.15	25	10,797	0.23%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	10	43.40	43.50	-10	10,851	-0.09%
2019/08/26	5	42.85	0	0.00	43.00	5	10,789	0.05%
2019/08/23	5	43.00	0	0.00	43.10	5	10,801	0.05%
2019/08/22	2	43.15	7	43.27	43.10	-5	10,813	-0.05%
2019/08/21	0	0.00	5	43.15	42.90	-5	11,145	-0.04%
2019/08/20	0	0.00	4	43.00	42.90	-4	11,111	-0.04%
2019/08/19	0	0.00	1	43.45	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	1	42.90	43.15	-1	11,048	-0.01%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	1	42.05	0	0.00	42.05	1	11,055	0.01%
2019/08/13	5	42.43	10	42.48	42.30	-5	11,116	-0.04%
2019/08/12	7	42.08	0	0.00	41.90	7	11,259	0.06%
2019/08/08	1	41.85	2	41.90	41.90	-1	11,569	-0.01%
2019/08/07	18	41.75	0	0.00	41.65	18	11,618	0.15%
2019/08/06	26	41.85	2	41.40	41.70	24	11,901	0.20%
2019/08/05	2	42.00	0	0.00	42.00	2	11,942	0.02%
2019/08/02	2	42.35	0	0.00	42.35	2	11,942	0.02%
2019/07/31	2	43.20	3	43.45	43.20	-1	12,042	-0.01%
2019/07/30	10	43.60	0	0.00	43.50	10	11,991	0.08%
2019/07/29	10	43.50	0	0.00	43.55	10	12,158	0.08%
2019/07/26	11	43.53	0	0.00	43.50	11	12,256	0.09%
2019/07/25	0	0.00	20	43.74	43.90	-20	12,432	-0.16%
2019/07/24	2	43.53	0	0.00	43.45	2	12,543	0.02%
2019/07/23	0	0.00	15	43.70	43.55	-15	12,576	-0.12%
2019/07/22	1	43.80	20	43.69	43.60	-19	12,563	-0.15%
2019/07/19	24	43.75	15	43.80	43.50	9	12,593	0.07%
2019/07/17	2	43.60	0	0.00	43.50	2	12,580	0.02%
2019/07/15	3	43.95	0	0.00	43.85	3	12,428	0.02%
2019/07/12	10	44.10	0	0.00	43.95	10	12,723	0.08%
2019/07/10	6	44.33	10	44.33	44.30	-4	13,018	-0.03%
2019/07/09	5	43.90	0	0.00	44.05	5	13,055	0.04%
2019/07/08	0	0.00	1	44.15	44.20	-1	13,061	-0.01%
2019/07/05	10	44.18	0	0.00	44.30	10	13,178	0.08%
2019/07/04	13	44.52	5	44.50	44.35	8	13,236	0.06%
2019/07/03	20	46.01	3	45.95	46.10	17	13,177	0.13%
2019/07/02	2	46.25	0	0.00	46.25	2	13,031	0.02%
2019/07/01	0	0.00	10	46.28	46.25	-10	12,781	-0.08%
2019/06/28	60	45.83	0	0.00	45.85	60	12,611	0.48%
2019/06/27	17	45.58	25	45.76	45.80	-8	12,572	-0.06%
2019/06/26	1	45.35	31	45.23	45.40	-30	12,505	-0.24%
2019/06/25	0	0.00	5	44.95	44.90	-5	12,469	-0.04%
2019/06/24	0	0.00	18	44.84	44.90	-18	12,607	-0.14%
2019/06/21	7	44.52	16	44.65	44.45	-9	12,633	-0.07%
2019/06/20	31	44.63	0	0.00	44.65	31	12,612	0.25%
2019/06/19	10	44.55	0	0.00	44.80	10	12,755	0.08%
2019/06/18	0	0.00	11	44.27	44.50	-11	12,656	-0.09%
2019/06/14	5	43.55	5	43.80	43.55	0	13,091	0.00%
2019/06/13	7	43.44	0	0.00	43.65	7	13,170	0.05%
2019/06/12	6	44.08	0	0.00	44.35	6	13,250	0.05%
2019/06/11	10.1	44.30	0	0.00	44.45	10.1	13,372	0.08%
2019/06/10	0	0.00	21	43.81	44.15	-21	13,370	-0.16%
2019/06/06	5	43.00	0	0.00	43.15	5	13,441	0.04%
2019/06/05	2	43.55	0	0.00	43.10	2	13,478	0.01%
2019/06/03	3	43.40	1	43.65	43.65	2	13,451	0.01%
2019/05/31	10	43.10	12	43.02	43.25	-2	13,432	-0.01%
2019/05/30	10	42.55	5	42.55	42.60	5	13,379	0.04%
2019/05/29	5	42.30	11	42.45	42.45	-6	13,576	-0.04%
2019/05/28	27	42.32	5	42.40	42.30	22	13,740	0.16%
2019/05/27	1	42.20	0	0.00	42.30	1	13,665	0.01%
2019/05/24	1	42.20	0	0.00	42.00	1	13,806	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	4	42.55	0	0.00	43.05	4	13,864	0.03%
2019/05/20	3	42.00	12	42.00	41.90	-9	13,733	-0.07%
2019/05/17	31	41.96	0	0.00	41.90	31	13,636	0.23%
2019/05/16	11	42.46	0	0.00	42.00	11	13,498	0.08%
2019/05/15	1	43.30	1	43.25	43.25	0	13,362	0.00%
2019/05/14	4	43.16	0	0.00	43.15	4	13,373	0.03%
2019/05/13	5	43.83	0	0.00	43.80	5	13,270	0.04%
2019/05/09	6	44.69	0	0.00	44.60	6	13,436	0.04%
2019/05/07	2	45.40	0	0.00	45.40	2	13,491	0.01%
2019/05/06	6	45.44	0	0.00	45.60	6	13,686	0.04%
2019/05/03	0	0.00	1	46.15	46.15	-1	13,628	-0.01%
2019/05/02	10	46.25	0	0.00	46.40	10	13,506	0.07%
2019/04/30	0	0.00	1	45.65	45.60	-1	13,422	-0.01%
2019/04/29	1	45.75	0	0.00	45.70	1	13,422	0.01%
2019/04/24	2	45.40	0	0.00	45.40	2	13,919	0.01%
2019/04/23	0	0.00	5	45.30	45.35	-5	14,182	-0.04%
2019/04/19	0	0.00	1	45.05	45.20	-1	14,744	-0.01%
2019/04/18	9	44.94	0	0.00	45.00	9	14,768	0.06%
2019/04/17	0	0.00	3	45.15	45.20	-3	14,610	-0.02%
2019/04/10	0	0.00	3	45.45	45.50	-3	14,249	-0.02%
2019/04/09	0	0.00	51	45.50	45.75	-51	14,189	-0.36%
2019/04/08	2	45.43	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	0.4	46.00	46.00	-0.4	13,801	0.00%
2019/04/02	0	0.00	1	45.90	46.00	-1	13,773	-0.01%
2019/04/01	2	45.95	0	0.00	45.60	2	13,728	0.01%
2019/03/28	0	0.00	2	45.15	45.10	-2	13,404	-0.01%
2019/03/27	2	44.98	1	45.00	44.95	1	13,331	0.01%
2019/03/26	2	45.55	0	0.00	45.50	2	13,224	0.02%
2019/03/25	3	45.67	0.5	45.70	45.55	2.5	13,349	0.02%
2019/03/22	2	46.40	0	0.00	46.40	2	13,166	0.02%
2019/03/21	3	47.15	10	46.85	46.90	-7	13,054	-0.05%
2019/03/20	1	47.10	2	47.15	47.15	-1	13,050	-0.01%
2019/03/19	10.1	46.50	5	46.90	46.95	5.1	12,850	0.04%
2019/03/18	1	45.90	0	0.00	46.00	1	12,664	0.01%
2019/03/14	52	45.44	3	45.45	45.25	49	12,452	0.39%
2019/03/13	3	45.25	1	45.25	45.25	2	12,434	0.02%
2019/03/12	0	0.00	13	45.00	45.00	-13	12,423	-0.10%
2019/03/11	13	44.55	0	0.00	44.50	13	12,436	0.10%
2019/03/08	17	44.75	0	0.00	44.70	17	12,490	0.14%
2019/03/04	1	44.60	0	0.00	45.15	1	12,921	0.01%
2019/02/27	0	0.00	6	45.54	45.50	-6	12,758	-0.05%
2019/02/26	0	0.00	14	45.55	45.45	-14	12,558	-0.11%
2019/02/25	14	45.19	0	0.00	45.30	14	12,239	0.11%
2019/02/22	5	45.00	0	0.00	45.00	5	12,147	0.04%
2019/02/19	13	44.89	15	44.90	44.85	-2	11,846	-0.02%
2019/02/18	1	44.70	1	44.75	44.75	0	11,801	0.00%
2019/02/15	15	44.40	0	0.00	44.40	15	11,767	0.13%
2019/02/13	0	0.00	8	44.35	44.60	-8	11,458	-0.07%
2019/02/12	8	44.30	0	0.00	44.30	8	11,447	0.07%
2019/02/11	2	44.30	0	0.00	44.15	2	11,317	0.02%
2019/01/30	2	44.53	1	44.55	44.55	1	11,181	0.01%
2019/01/29	1	44.65	0	0.00	44.75	1	11,121	0.01%
2019/01/28	0	0.00	2	44.45	44.60	-2	10,954	-0.02%
2019/01/25	1	44.00	0	0.00	44.00	1	10,827	0.01%
2019/01/21	1	44.20	0	0.00	44.30	1	10,736	0.01%
2019/01/18	0	0.00	1	44.10	44.15	-1	10,904	-0.01%
2019/01/17	14	43.94	0	0.00	44.05	14	11,002	0.13%
2019/01/16	6	44.03	0	0.00	44.00	6	10,922	0.05%
2019/01/15	2	44.65	0	0.00	44.60	2	10,614	0.02%
2019/01/14	10	45.18	0	0.00	45.00	10	10,342	0.10%
2019/01/11	18	46.22	0	0.00	45.95	18	10,140	0.18%
2019/01/08	4	45.84	0	0.00	45.70	4	9,975	0.04%
2019/01/07	0	0.00	1	45.85	45.95	-1	10,273	-0.01%
2019/01/04	2	45.18	2	45.53	45.30	0	10,445	0.00%
2019/01/03	3	45.80	10	46.05	45.80	-7	10,903	-0.06%
2019/01/02	1	46.10	0	0.00	46.10	1	11,063	0.01%
2018/12/28	10	46.60	0	0.00	47.05	10	11,114	0.09%
2018/12/25	3	46.25	3	46.35	46.50	0	11,742	0.00%
2018/12/24	3	46.55	0	0.00	46.85	3	11,927	0.03%
2018/12/20	2	47.00	5	47.20	47.05	-3	12,555	-0.02%
2018/12/18	5	47.10	0	0.00	47.05	5	12,666	0.04%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/13	2	48.00	10	47.83	48.05	-8	13,081	-0.06%
2018/12/12	0	0.00	6	47.68	47.55	-6	13,095	-0.05%
2018/12/11	18	47.25	0	0.00	47.25	18	13,061	0.14%
2018/12/10	1	47.55	0	0.00	47.50	1	12,977	0.01%
2018/12/06	0	0.00	12	48.35	48.00	-12	12,897	-0.09%
2018/12/05	12	48.35	12	48.25	48.35	0	12,874	0.00%
2018/12/04	2	48.75	0	0.00	48.75	2	12,872	0.02%
2018/12/03	0	0.00	1	49.25	49.15	-1	12,840	-0.01%
2018/11/30	15	48.83	2	48.80	48.80	13	12,724	0.10%
2018/11/29	2	48.88	0	0.00	48.60	2	12,537	0.02%
2018/11/28	2	49.00	0	0.00	48.85	2	12,400	0.02%
2018/11/13	0	0.00	5	50.88	51.00	-5	12,510	-0.04%
2018/11/09	0	0.00	4	50.78	51.10	-4	12,793	-0.03%
2018/10/26	3	46.80	0	0.00	47.10	3	12,485	0.02%
2018/10/25	4	48.38	0	0.00	48.00	4	12,226	0.03%
2018/10/19	2	50.10	0	0.00	50.20	2	12,270	0.02%
2018/10/16	1	49.70	0	0.00	49.70	1	12,337	0.01%
2018/10/12	2	49.15	0	0.00	50.10	2	12,013	0.02%
2018/10/09	0	0.00	20	51.90	51.50	-20	11,377	-0.18%
2018/09/28	0	0.00	2	52.10	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	2	51.70	51.90	-2	10,330	-0.02%
2018/09/19	0	0.00	2	50.10	50.30	-2	9,754	-0.02%
2018/09/17	1	50.00	0	0.00	50.00	1	10,140	0.01%
2018/09/11	2	49.50	0	0.00	49.80	2	11,015	0.02%
2018/09/07	5	49.60	0	0.00	49.50	5	11,443	0.04%
2018/08/30	1	50.50	0.5	50.60	50.50	0.5	11,622	0.00%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/24	2	49.80	3	49.95	49.85	-1	11,640	-0.01%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/16	2	49.75	0	0.00	49.70	2	11,979	0.02%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/03	0	0.00	1	50.70	50.80	-1	13,049	-0.01%
2018/08/02	0.1	50.40	0	0.00	50.20	0.1	13,141	0.00%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/26	0	0.00	1	50.00	50.30	-1	13,168	-0.01%
2018/07/25	0	0.00	2	50.40	50.20	-2	13,156	-0.02%
2018/07/23	0	0.00	6	51.00	51.00	-6	13,077	-0.05%
2018/07/12	2	50.40	0	0.00	50.70	2	13,283	0.02%
2018/07/06	7	49.32	0	0.00	49.45	7	13,375	0.05%
2018/07/05	2	49.60	0	0.00	49.80	2	13,409	0.01%
2018/07/03	4	49.98	0	0.00	50.00	4	13,638	0.03%
2018/06/29	1	50.60	0	0.00	51.10	1	13,434	0.01%
2018/06/28	1	50.90	0	0.00	50.50	1	13,314	0.01%
2018/06/27	1.1	50.51	0	0.00	50.50	1.1	13,279	0.01%
2018/06/26	12	51.07	1	51.10	50.90	11	13,056	0.08%
2018/06/25	1	53.30	0	0.00	53.20	1	12,832	0.01%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	17	54.10	53.90	-17	12,476	-0.14%
2018/06/20	0	0.00	1	53.90	53.70	-1	12,714	-0.01%
2018/06/13	0	0.00	3	53.90	54.00	-3	12,056	-0.02%
2018/06/07	10	53.60	5	54.00	54.00	5	12,354	0.04%
2018/06/05	10	52.80	0	0.00	53.00	10	12,369	0.08%
2018/06/04	0	0.00	3	52.30	52.80	-3	12,333	-0.02%
2018/05/31	0	0.00	2	51.80	52.10	-2	12,376	-0.02%
2018/05/30	2	51.30	0	0.00	51.20	2	12,242	0.02%
2018/05/29	0.1	52.70	0	0.00	52.80	0.1	12,296	0.00%
2018/05/22	0	0.00	3	53.53	53.70	-3	12,665	-0.02%
2018/05/18	10	52.90	0	0.00	52.90	10	12,560	0.08%
2018/05/17	0	0.00	1	52.70	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	6	52.10	52.20	-6	12,388	-0.05%
2018/05/15	10	51.80	0	0.00	51.20	10	12,430	0.08%
2018/05/11	10	51.40	2	51.60	51.80	8	12,840	0.06%
2018/04/30	0	50.90	0	0.00	51.00	0	13,175	0.00%
2018/04/25	0	0.00	50	50.30	50.30	-50	13,266	-0.38%
2018/04/20	2	50.20	0	0.00	50.40	2	13,801	0.01%
2018/04/17	5	50.00	0	0.00	49.95	5	14,128	0.04%
2018/04/12	0	0.00	1	51.10	51.00	-1	14,474	-0.01%
2018/04/11	2	51.60	0	0.00	51.00	2	14,669	0.01%
2018/04/10	2	51.10	0	0.00	51.00	2	14,659	0.01%
2018/04/09	0	50.30	0	0.00	50.30	0	14,670	0.00%
2018/04/03	0	0.00	6	49.90	49.90	-6	14,590	-0.04%
2018/03/31	7	50.19	6	50.20	50.20	1	14,579	0.01%
2018/03/29	6	50.20	0	0.00	50.10	6	14,706	0.04%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/27	3	50.60	0	0.00	50.70	3	14,619	0.02%
2018/03/23	7	50.47	6	50.30	50.30	1	14,657	0.01%
2018/03/22	6	51.60	3	51.77	51.80	3	14,418	0.02%
2018/03/21	2	51.50	6	51.80	51.50	-4	14,331	-0.03%
2018/03/20	6	51.30	0	0.00	51.70	6	14,382	0.04%
2018/03/19	20	51.30	20	51.60	51.60	0	14,353	0.00%
2018/03/13	0	0.00	1	51.30	51.60	-1	14,188	-0.01%
2018/03/12	1	51.70	1	52.00	51.80	0	14,194	0.00%
2018/03/06	50	50.67	0	0.00	50.30	50	15,322	0.33%
2018/03/02	1	51.20	0	0.00	50.80	1	15,494	0.01%
2018/03/01	0	52.00	0	0.00	52.20	0	15,358	0.00%
2018/02/23	0	0.00	1	52.00	52.30	-1	15,567	-0.01%
2018/02/22	0	0.00	2	51.60	51.80	-2	16,252	-0.01%
2018/02/21	2	51.50	1	51.90	51.90	1	16,922	0.01%
2018/02/08	0	0.00	1	50.60	50.60	-1	16,607	-0.01%
2018/02/07	1	50.59	0	0.00	50.20	1	16,574	0.01%
2018/02/06	11	49.61	0	0.00	49.20	11	16,301	0.07%
2018/01/29	0	0.00	3	53.70	54.00	-3	15,380	-0.02%
2018/01/23	20	54.00	0	0.00	54.00	20	15,235	0.13%
2018/01/22	0	0.00	2	53.60	54.10	-2	15,357	-0.01%
2018/01/19	5	53.80	20	53.60	53.90	-15	15,384	-0.10%
2018/01/18	0	0.00	1	53.80	53.80	-1	15,268	-0.01%
2018/01/16	1	54.90	0	0.00	54.80	1	14,907	0.01%
2018/01/15	0	0.00	7	53.80	54.10	-7	14,546	-0.05%
2018/01/12	5	53.20	0	0.00	53.20	5	14,299	0.03%
2018/01/11	0	0.00	17	53.00	53.00	-17	14,227	-0.12%
2018/01/10	2	53.15	4	53.10	53.00	-2	14,236	-0.01%
2018/01/08	21	52.40	2	52.40	52.50	19	13,984	0.14%
2018/01/05	0	0.00	10	52.25	52.20	-10	13,900	-0.07%
2018/01/04	9	51.50	0	0.00	51.90	9	13,779	0.07%
2018/01/02	0	50.80	10	50.70	51.00	-10	13,535	-0.07%