富邦金 (2881)-元富-桃園券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股▼0.40%
2608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－元富-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	74.3	89.40	1	89.30	89.30	73.3	19,779	0.37%
2024/11/20	0.1	90.80	3	91.07	90.50	-2.9	19,500	-0.01%
2024/11/19	0.2	89.60	1	91.38	91.40	-0.8	19,195	0.00%
2024/11/18	2.1	89.70	1	90.30	89.80	1.1	19,010	0.01%
2024/11/15	2.2	91.05	6	91.97	91.00	-3.8	18,924	-0.02%
2024/11/14	2.6	90.42	0.1	90.30	90.30	2.6	19,385	0.01%
2024/11/13	6.4	90.70	0	0.00	91.00	6.4	19,364	0.03%
2024/11/12	3	92.13	0	92.10	91.70	3	19,422	0.02%
2024/11/11	2.1	91.71	0	92.10	91.70	2.1	19,260	0.01%
2024/11/08	0	0.00	0.2	92.59	92.90	-0.2	19,387	0.00%
2024/11/07	0.1	92.03	0	91.90	92.20	0.1	19,670	0.00%
2024/11/06	0.1	92.10	0.2	91.90	91.40	0	19,744	0.00%
2024/11/05	0	0.00	1	92.30	92.30	-1	19,929	-0.01%
2024/11/04	0	0.00	15.1	91.88	92.30	-15.1	20,306	-0.07%
2024/11/01	2.1	89.26	2	89.30	90.40	0.1	20,761	0.00%
2024/10/30	0	91.00	0	0.00	90.80	0	20,654	0.00%
2024/10/29	3	91.07	0.7	91.28	91.60	2.3	20,802	0.01%
2024/10/28	1	91.90	2.1	92.28	91.90	-1.1	20,934	-0.01%
2024/10/25	1.2	91.91	0	0.00	92.20	1.2	20,996	0.01%
2024/10/24	3	91.57	100	92.07	91.30	-97	21,308	-0.46%
2024/10/23	1.2	92.40	0	0.00	92.10	1.2	21,408	0.01%
2024/10/22	0.2	92.70	8.2	92.94	93.30	-8.1	21,571	-0.04%
2024/10/21	39.2	91.60	0.2	91.20	90.90	39.1	21,814	0.18%
2024/10/18	1.3	92.70	16.3	92.93	93.20	-15	22,227	-0.07%
2024/10/17	0.3	90.85	4.5	91.15	91.60	-4.2	22,362	-0.02%
2024/10/16	86.2	90.21	2.1	90.56	90.30	84.1	22,691	0.37%
2024/10/15	0.9	91.06	4.2	91.35	91.90	-3.3	22,761	-0.01%
2024/10/14	1.2	90.41	10.2	90.79	90.50	-9.1	22,995	-0.04%
2024/10/11	2.1	90.45	0.4	90.61	90.70	1.7	23,459	0.01%
2024/10/09	0.2	90.92	1.2	91.80	90.60	-1	24,140	0.00%
2024/10/07	0	0.00	0.1	91.40	91.10	-0.1	24,614	0.00%
2024/10/04	4	89.68	0	0.00	90.10	4	24,759	0.02%
2024/10/01	3	90.17	1	90.59	90.70	2	24,857	0.01%
2024/09/30	4.7	90.68	7.9	90.96	90.40	-3.2	24,899	-0.01%
2024/09/27	2	91.80	6	92.05	91.30	-4	25,011	-0.02%
2024/09/26	5.3	93.17	0.4	93.60	93.00	4.9	25,013	0.02%
2024/09/25	0.3	92.89	3	93.20	93.30	-2.7	25,065	-0.01%
2024/09/24	1.3	91.52	4	92.00	92.60	-2.7	25,081	-0.01%
2024/09/23	1	90.30	14.2	90.90	91.90	-13.2	24,959	-0.05%
2024/09/20	5.3	89.72	6.6	90.17	90.80	-1.2	24,779	0.00%
2024/09/19	2.2	87.89	1	88.90	89.30	1.2	24,364	0.00%
2024/09/18	11.1	87.51	1	87.70	87.10	10.1	24,275	0.04%
2024/09/16	1.4	86.81	2	86.70	86.80	-0.6	24,356	0.00%
2024/09/13	0.3	86.40	2	86.50	86.70	-1.7	24,457	-0.01%
2024/09/12	1.3	85.90	0	0.00	85.80	1.3	24,581	0.01%
2024/09/11	6.1	85.45	5	85.48	85.50	1.1	24,518	0.00%
2024/09/10	3	86.63	4	86.70	86.40	-1	24,405	0.00%
2024/09/09	31.3	86.03	0	0.00	86.00	31.3	24,202	0.13%
2024/09/06	2.4	91.43	9	92.59	92.50	-6.6	23,818	-0.03%
2024/09/05	0.4	91.85	2.1	92.77	92.30	-1.7	23,891	-0.01%
2024/09/04	8	90.18	3	90.53	90.50	5	23,916	0.02%
2024/09/03	6.2	93.21	0	0.00	93.70	6.2	23,666	0.03%
2024/09/02	5	93.98	9.1	94.22	94.00	-4.1	23,793	-0.02%
2024/08/29	1	91.30	0	0.00	91.30	1	23,260	0.00%
2024/08/28	2	92.00	1	92.20	92.00	1	23,201	0.00%
2024/08/27	2	92.00	8.2	91.46	92.20	-6.2	23,547	-0.03%
2024/08/26	6.2	91.58	10.5	91.58	91.90	-4.3	23,570	-0.02%
2024/08/22	1.5	87.67	1	87.90	88.10	0.5	23,449	0.00%
2024/08/21	0	88.80	2.1	88.91	89.20	-2.1	23,410	-0.01%
2024/08/20	4	88.97	0	89.00	88.80	4	23,578	0.02%
2024/08/19	4.1	90.18	7.1	90.69	90.00	-3	23,460	-0.01%
2024/08/16	0.1	91.48	5.5	91.45	92.40	-5.5	23,206	-0.02%
2024/08/15	0.5	89.23	3	90.07	89.00	-2.5	22,631	-0.01%
2024/08/14	0	0.00	14	88.74	89.30	-14	22,604	-0.06%
2024/08/13	10	87.30	3	87.30	87.50	7	22,552	0.03%
2024/08/12	3	87.83	27	87.00	86.80	-24	23,115	-0.10%
2024/08/09	28	86.32	9	86.43	86.00	19	23,645	0.08%
2024/08/08	0	0.00	1	82.40	83.10	-1	23,424	0.00%
2024/08/07	4.4	81.70	5	82.24	82.60	-0.6	23,402	0.00%
2024/08/06	5	80.44	3	80.40	80.70	2	23,694	0.01%
2024/08/05	4.6	80.58	14.9	80.53	79.00	-10.3	23,480	-0.04%
2024/08/02	0	0.00	41	87.09	86.90	-41	22,894	-0.18%
2024/08/01	5	89.20	0	88.80	88.20	5	22,777	0.02%
2024/07/31	0.8	88.20	4.7	88.56	88.20	-3.9	22,727	-0.02%
2024/07/30	1.2	86.06	6.3	86.47	86.50	-5.1	22,520	-0.02%
2024/07/29	5.2	86.58	5	87.14	87.20	0.2	22,530	0.00%
2024/07/26	0.4	84.83	8	84.45	84.90	-7.6	22,333	-0.03%
2024/07/23	0	0.00	4	84.93	85.50	-4	22,420	-0.02%
2024/07/22	3.3	83.05	51.9	84.40	82.60	-48.6	22,386	-0.22%
2024/07/19	7	86.04	12	85.78	86.10	-5	21,848	-0.02%
2024/07/18	8	89.71	7.2	89.68	89.90	0.8	21,122	0.00%
2024/07/17	11.6	91.02	12.3	91.90	91.00	-0.7	20,524	0.00%
2024/07/16	2.5	91.75	5	91.30	91.70	-2.5	20,248	-0.01%
2024/07/15	0.5	91.01	1.6	90.57	90.90	-1	20,299	-0.01%
2024/07/12	5.5	92.63	3.2	92.74	91.90	2.3	20,058	0.01%
2024/07/11	9.8	91.19	8.7	92.41	92.40	1.1	19,740	0.01%
2024/07/10	2.9	89.09	11.5	89.33	89.10	-8.7	19,336	-0.04%
2024/07/09	0.4	85.82	2.2	85.72	86.00	-1.8	18,931	-0.01%
2024/07/08	1.2	85.63	10.1	85.29	86.00	-8.9	18,906	-0.05%
2024/07/05	0.2	84.57	12.2	84.69	84.90	-12	18,872	-0.06%
2024/07/04	1.2	83.85	3.2	83.42	83.70	-2	18,683	-0.01%
2024/07/03	0.2	83.00	7	82.94	83.30	-6.8	18,577	-0.04%
2024/07/02	0.2	80.70	2	81.00	81.00	-1.8	18,231	-0.01%
2024/07/01	0.2	79.88	0	79.60	80.40	0.2	18,105	0.00%
2024/06/28	2.2	79.13	2	78.30	79.30	0.2	17,915	0.00%
2024/06/27	0.2	77.80	73	77.70	78.40	-72.8	17,595	-0.41%
2024/06/26	0.2	77.90	1	78.30	77.80	-0.8	17,536	0.00%
2024/06/25	1.4	78.17	0.5	78.10	78.50	0.9	17,452	0.01%
2024/06/24	1.4	78.46	0	78.20	78.10	1.4	17,366	0.01%
2024/06/21	0.2	78.10	3	78.17	78.30	-2.8	17,199	-0.02%
2024/06/20	0.2	77.90	0.4	77.60	78.00	-0.2	17,088	0.00%
2024/06/19	5.2	77.72	0	0.00	77.80	5.2	17,157	0.03%
2024/06/18	1.2	76.78	0	0.00	77.00	1.2	17,177	0.01%
2024/06/17	0.4	76.34	1	75.91	76.00	-0.6	17,240	0.00%
2024/06/14	0.2	76.60	1	76.49	76.90	-0.8	17,282	0.00%
2024/06/13	4.2	76.45	1	76.20	76.20	3.2	17,306	0.02%
2024/06/12	11.2	76.13	0	0.00	76.00	11.2	17,691	0.06%
2024/06/11	1	77.00	11.1	77.36	77.30	-10.1	17,840	-0.06%
2024/06/07	0	0.00	5.5	75.78	76.00	-5.5	17,717	-0.03%
2024/06/06	0.2	74.90	8.7	74.98	75.20	-8.5	17,624	-0.05%
2024/06/05	1.2	74.06	0.3	73.60	74.00	0.9	17,547	0.01%
2024/06/04	0.2	73.30	1	73.60	73.60	-0.8	17,719	0.00%
2024/06/03	0.2	73.50	3.1	73.50	73.80	-2.9	17,811	-0.02%
2024/05/31	1.1	73.10	4	73.10	73.40	-2.9	17,793	-0.02%
2024/05/30	1	71.81	7	72.31	71.90	-6	17,416	-0.03%
2024/05/29	0.3	72.69	1	72.60	72.40	-0.7	17,207	0.00%
2024/05/28	0.2	73.80	30.1	73.20	73.80	-29.9	17,000	-0.18%
2024/05/27	1.4	73.49	5.1	73.40	73.50	-3.6	17,189	-0.02%
2024/05/24	30.2	73.10	34.3	73.18	73.30	-4.1	17,134	-0.02%
2024/05/23	9	72.46	0	0.00	72.50	9	16,972	0.05%
2024/05/22	0.7	73.14	1	73.20	73.50	-0.3	16,921	0.00%
2024/05/21	1.2	72.88	0	0.00	72.90	1.2	16,866	0.01%
2024/05/20	1.4	73.70	3	74.00	73.80	-1.6	16,774	-0.01%
2024/05/17	0.1	74.20	7.9	74.73	74.60	-7.8	16,753	-0.05%
2024/05/16	0.1	74.17	3.2	75.57	73.90	-3	16,559	-0.02%
2024/05/15	1.2	73.73	17.8	73.41	73.80	-16.5	16,076	-0.10%
2024/05/14	0.2	71.40	2	71.30	71.20	-1.8	15,585	-0.01%
2024/05/13	1.1	71.39	0	71.50	71.50	1.1	15,535	0.01%
2024/05/10	0.2	71.40	26.3	71.38	71.80	-26.1	15,359	-0.17%
2024/05/09	1	70.12	4	70.15	69.90	-3	14,925	-0.02%
2024/05/08	0.2	69.80	2.1	69.70	69.90	-1.9	14,769	-0.01%
2024/05/07	20.4	70.00	8	70.00	69.90	12.4	14,815	0.08%
2024/05/06	1	69.99	3.2	69.55	70.00	-2.2	14,722	-0.01%
2024/05/03	0	0.00	1	69.40	69.00	-1	14,643	-0.01%
2024/05/02	2	69.10	11.5	69.47	69.00	-9.5	14,623	-0.06%
2024/04/30	1	69.10	3.1	69.43	69.10	-2	14,584	-0.01%
2024/04/29	0	0.00	50.3	69.26	69.40	-50.3	14,502	-0.35%
2024/04/26	14	67.56	21	67.83	67.60	-7	14,280	-0.05%
2024/04/25	6.2	66.43	0.3	66.51	66.40	5.9	14,183	0.04%
2024/04/24	0	0.00	1	67.20	66.80	-1	14,297	-0.01%
2024/04/23	1	66.20	2	66.10	66.30	-1	14,674	-0.01%
2024/04/22	1.2	66.17	1	66.00	66.20	0.2	14,818	0.00%
2024/04/19	5.8	65.18	22	65.05	65.00	-16.2	14,682	-0.11%
2024/04/18	1	65.73	0	0.00	66.30	1	14,312	0.01%
2024/04/17	5.1	66.01	20.2	65.70	66.00	-15.1	14,158	-0.11%
2024/04/16	17.3	66.28	0.4	65.90	65.70	16.9	14,009	0.12%
2024/04/15	7	67.27	4.4	67.53	67.40	2.6	13,715	0.02%
2024/04/11	7.1	68.22	0	0.00	68.40	7.1	13,737	0.05%
2024/04/08	6	68.12	0.1	68.80	68.70	5.9	13,482	0.04%
2024/04/03	0	0.00	1	68.60	68.60	-1	13,479	-0.01%
2024/04/02	1	69.30	0	0.00	69.50	1	13,362	0.01%
2024/04/01	10	69.63	0	69.80	69.50	10	13,371	0.07%
2024/03/29	1	69.70	0	0.00	69.70	1	13,366	0.01%
2024/03/28	3	69.30	0	0.00	69.30	3	13,306	0.02%
2024/03/27	2	69.40	0	0.00	69.80	2	13,244	0.02%
2024/03/26	0	0.00	1.1	69.30	69.60	-1.1	13,283	-0.01%
2024/03/25	1.4	69.40	0.2	69.10	69.00	1.2	13,373	0.01%
2024/03/22	2.7	69.78	0	0.00	69.60	2.7	13,255	0.02%
2024/03/21	0.1	69.90	8.1	70.47	70.70	-8.1	13,122	-0.06%
2024/03/20	0.1	69.78	5	69.70	69.60	-4.9	13,290	-0.04%
2024/03/19	0	0.00	0.3	69.80	69.80	-0.3	13,945	0.00%
2024/03/18	1.2	69.38	8	69.46	69.50	-6.8	13,834	-0.05%
2024/03/15	1.3	69.50	1	69.70	69.60	0.3	13,747	0.00%
2024/03/14	0.2	70.10	16.9	70.47	70.70	-16.6	13,274	-0.13%
2024/03/13	0.1	69.40	1	69.60	69.90	-1	13,016	-0.01%
2024/03/12	20	69.40	2	69.55	69.70	18	13,025	0.14%
2024/03/11	1.1	69.23	2	69.60	69.20	-0.9	12,911	-0.01%
2024/03/08	1	68.70	3.5	68.85	69.20	-2.5	12,838	-0.02%
2024/03/07	0.3	67.50	1	67.50	68.10	-0.7	12,575	-0.01%
2024/03/05	2	67.30	0	0.00	67.30	2	12,754	0.02%
2024/03/04	0.2	67.30	0	0.00	67.40	0.2	12,816	0.00%
2024/03/01	1.3	67.40	5.8	67.80	67.40	-4.5	12,878	-0.04%
2024/02/29	0	0.00	12	67.07	68.00	-12	12,846	-0.09%
2024/02/27	10.1	66.90	5	66.82	66.90	5.1	12,588	0.04%
2024/02/26	1	66.90	0	0.00	66.90	1	12,529	0.01%
2024/02/23	0	0.00	4	66.65	66.60	-4	12,538	-0.03%
2024/02/22	4.2	66.30	6	66.32	66.50	-1.9	12,925	-0.01%
2024/02/21	0.1	66.10	1.1	66.00	66.30	-1	13,007	-0.01%
2024/02/20	2.1	66.49	4	66.25	66.50	-1.9	13,092	-0.01%
2024/02/19	2	65.90	3	65.93	66.10	-1	13,089	-0.01%
2024/02/16	0.3	65.30	6.2	65.79	65.90	-5.8	13,316	-0.04%
2024/02/15	0.1	65.10	1	65.20	65.30	-0.9	13,218	-0.01%
2024/02/05	0.1	64.75	1	64.80	64.70	-0.9	12,987	-0.01%
2024/02/02	0.2	64.70	2	64.70	64.90	-1.9	12,851	-0.01%
2024/02/01	0.1	64.40	0	0.00	64.80	0.1	12,788	0.00%
2024/01/30	0	64.70	0	0.00	64.30	0	12,664	0.00%
2024/01/26	0	0.00	0.2	64.60	64.80	-0.2	12,633	0.00%
2024/01/25	0	0.00	2	64.50	64.60	-2	12,627	-0.02%
2024/01/24	0	0.00	10	64.38	64.40	-10	12,680	-0.08%
2024/01/22	1.3	63.38	16.1	63.10	63.20	-14.8	12,692	-0.12%
2024/01/19	0	0.00	2	63.00	63.00	-2	12,624	-0.02%
2024/01/17	12.5	62.75	0	0.00	62.30	12.5	12,378	0.10%
2024/01/16	8	63.23	0	0.00	63.20	8	12,011	0.07%
2024/01/15	7	64.06	0	0.00	64.10	7	11,979	0.06%
2024/01/12	0	0.00	1	64.10	64.10	-1	12,266	-0.01%
2024/01/11	15.1	64.00	3.1	64.16	63.90	12	12,340	0.10%
2024/01/10	0	64.00	0	0.00	64.00	0	12,641	0.00%
2024/01/08	1	64.10	1	64.60	64.10	0	12,707	0.00%
2024/01/05	4	63.28	0	0.00	63.20	4	12,586	0.03%
2024/01/04	1	63.40	0.4	63.80	63.50	0.6	12,612	0.00%
2024/01/03	1	63.70	1.3	63.72	63.70	-0.3	12,742	0.00%
2024/01/02	0.1	64.40	0.3	64.30	64.60	-0.2	12,604	0.00%
2023/12/29	0	0.00	1	64.60	64.80	-1	12,693	-0.01%
2023/12/28	0	0.00	2.1	64.80	64.90	-2.1	12,834	-0.02%
2023/12/26	0.3	64.00	1	63.80	64.30	-0.7	12,796	-0.01%
2023/12/25	0	0.00	1	63.50	63.70	-1	12,845	-0.01%
2023/12/22	5	63.40	1.1	63.32	63.50	3.9	12,920	0.03%
2023/12/21	0.3	63.53	0	0.00	63.40	0.3	13,057	0.00%
2023/12/20	2	63.80	1	63.70	63.60	1	13,042	0.01%
2023/12/18	0	64.40	0	0.00	64.50	0	13,092	0.00%
2023/12/15	10.3	64.95	3.7	65.03	65.10	6.6	13,080	0.05%
2023/12/14	0	0.00	13.1	64.85	65.20	-13.1	12,662	-0.10%
2023/12/13	1.1	62.81	1.3	62.82	62.90	-0.2	11,823	0.00%
2023/12/12	1.2	62.82	0	0.00	63.10	1.2	11,987	0.01%
2023/12/11	12.3	62.89	0	0.00	62.90	12.3	11,981	0.10%
2023/12/08	1	62.90	2	63.30	63.20	-1	11,956	-0.01%
2023/12/07	1	62.90	0	0.00	63.20	1	11,888	0.01%
2023/12/05	2.4	63.96	0	0.00	64.10	2.4	11,639	0.02%
2023/12/01	1.1	63.91	0	0.00	63.80	1.1	11,614	0.01%
2023/11/30	0	0.00	0.1	64.00	64.40	-0.1	11,635	0.00%
2023/11/29	0	0.00	1.1	63.51	63.70	-1.1	11,359	-0.01%
2023/11/28	0	0.00	0	63.90	63.90	0	11,377	0.00%
2023/11/27	10.6	64.02	0	0.00	63.50	10.6	11,505	0.09%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/22	0	0.00	2	64.45	64.60	-2	11,573	-0.02%
2023/11/21	0.1	64.40	11.5	64.40	64.90	-11.4	11,556	-0.10%
2023/11/20	0	63.20	0	63.20	63.50	0	11,121	0.00%
2023/11/17	10	62.71	2	63.25	63.20	8	11,019	0.07%
2023/11/16	0	62.70	3	62.80	62.90	-3	10,907	-0.03%
2023/11/15	0.1	62.37	3.7	62.19	62.70	-3.6	10,849	-0.03%
2023/11/14	0.2	61.70	0	0.00	61.70	0.2	10,586	0.00%
2023/11/13	0.1	61.60	1	61.80	61.70	-1	10,655	-0.01%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/08	0	0.00	6	61.53	61.70	-6	11,345	-0.05%
2023/11/06	0.1	61.30	1	61.60	61.50	-0.9	11,533	-0.01%
2023/11/03	0	0.00	2.2	61.00	61.30	-2.2	11,525	-0.02%
2023/11/01	2	60.00	0	0.00	60.00	2	11,598	0.02%
2023/10/30	1.4	60.26	0	0.00	59.80	1.4	11,953	0.01%
2023/10/27	0	0.00	3.7	60.10	60.30	-3.7	12,134	-0.03%
2023/10/26	8.5	59.65	0	0.00	59.60	8.5	12,483	0.07%
2023/10/25	0	0.00	10	60.30	60.00	-10	12,502	-0.08%
2023/10/23	8.4	59.97	0	0.00	59.90	8.4	12,972	0.06%
2023/10/20	4.5	59.72	0	0.00	60.70	4.5	12,837	0.04%
2023/10/19	0	0.00	0	61.30	61.00	0	12,622	0.00%
2023/10/18	0	0.00	7.2	61.30	61.40	-7.2	12,692	-0.06%
2023/10/17	0.2	61.17	1.4	61.14	61.30	-1.2	12,598	-0.01%
2023/10/16	1.5	61.07	0	0.00	61.00	1.5	13,008	0.01%
2023/10/13	2.2	61.08	1	60.90	60.90	1.2	13,435	0.01%
2023/10/12	1	61.40	0	0.00	61.70	1	13,830	0.01%
2023/10/11	0	61.40	2	61.30	61.60	-2	13,883	-0.01%
2023/10/05	1	60.00	4	60.30	60.50	-3	14,091	-0.02%
2023/10/04	11.7	59.88	0	0.00	59.70	11.7	14,204	0.08%
2023/10/03	12	60.40	0	0.00	60.50	12	14,058	0.09%
2023/10/02	1	60.80	4	60.80	60.80	-3	14,187	-0.02%
2023/09/28	1	60.90	0	0.00	60.70	1	14,444	0.01%
2023/09/27	2	60.30	0	0.00	60.60	2	14,373	0.01%
2023/09/26	3.4	60.51	0	0.00	60.60	3.4	14,355	0.02%
2023/09/25	12	61.18	0	0.00	61.30	12	14,201	0.08%
2023/09/22	1	61.20	0	0.00	61.00	1	14,276	0.01%
2023/09/21	3.5	61.40	0	0.00	61.40	3.5	14,252	0.02%
2023/09/18	0.3	62.60	0	0.00	62.80	0.3	14,238	0.00%
2023/09/15	0	62.60	2	62.70	62.50	-2	14,283	-0.01%
2023/09/14	0	0.00	2	62.80	62.90	-2	14,131	-0.01%
2023/09/13	0.6	62.30	0	0.00	62.40	0.6	14,265	0.00%
2023/09/12	1	62.10	0	0.00	62.10	1	14,457	0.01%
2023/09/11	1	61.90	1.6	61.80	61.90	-0.6	14,442	0.00%
2023/09/08	3	61.40	0.1	61.90	61.80	3	14,636	0.02%
2023/09/07	9	61.27	0	0.00	61.20	9	14,888	0.06%
2023/09/06	2.8	61.54	0	0.00	61.40	2.8	14,932	0.02%
2023/09/05	3.1	62.03	0	0.00	61.80	3.1	14,867	0.02%
2023/09/04	4	62.30	5	62.40	62.20	-1	15,154	-0.01%
2023/09/01	0.1	64.40	4	64.53	64.80	-3.9	15,252	-0.03%
2023/08/31	2	64.10	1	63.80	63.60	1	15,202	0.01%
2023/08/30	0	0.00	0.5	64.56	64.50	-0.5	15,332	0.00%
2023/08/29	4	64.10	4.9	64.46	64.40	-0.9	15,360	-0.01%
2023/08/28	18.4	63.21	7.1	63.78	64.10	11.3	15,470	0.07%
2023/08/25	1	63.00	1.3	63.20	62.80	-0.3	15,792	0.00%
2023/08/24	1	63.20	1	63.40	63.30	0	15,792	0.00%
2023/08/22	1	62.80	0	0.00	62.80	1	15,989	0.01%
2023/08/18	1	62.20	1	62.50	62.40	0	16,100	0.00%
2023/08/17	2	61.70	3	62.23	62.50	-1	16,188	-0.01%
2023/08/16	4.9	62.72	1	62.50	62.50	3.9	16,093	0.02%
2023/08/15	11	63.58	2	63.90	63.50	9	16,282	0.06%
2023/08/14	2.6	64.54	3	63.77	63.90	-0.5	16,421	0.00%
2023/08/11	0	0.00	2	65.90	65.40	-2	16,400	-0.01%
2023/08/10	0	65.40	0	0.00	65.40	0	16,416	0.00%
2023/08/08	6	65.33	0	0.00	65.20	6	16,380	0.04%
2023/08/04	10	64.50	0	0.00	64.80	10	16,316	0.06%
2023/08/02	7	65.03	1	65.30	65.10	6	16,297	0.04%
2023/08/01	2	66.10	1.1	66.40	66.50	1	15,960	0.01%
2023/07/31	0	0.00	8	65.65	65.50	-8	15,665	-0.05%
2023/07/28	1	65.00	3	65.33	65.40	-2	15,362	-0.01%
2023/07/27	0	0.00	20.5	65.44	65.50	-20.5	15,296	-0.13%
2023/07/26	2	63.65	2	64.30	64.50	0	15,046	0.00%
2023/07/25	5	62.92	3.2	62.97	62.90	1.8	15,020	0.01%
2023/07/24	9.1	62.53	8	62.60	62.60	1.1	15,005	0.01%
2023/07/21	12.7	62.98	5	63.00	63.00	7.7	15,021	0.05%
2023/07/20	13	63.49	2.5	63.42	63.50	10.5	14,889	0.07%
2023/07/19	4	65.20	10.1	65.20	64.80	-6.1	14,630	-0.04%
2023/07/18	5.1	65.48	18	65.21	65.60	-12.9	14,191	-0.09%
2023/07/17	30	64.35	30	63.83	65.00	0	13,720	0.00%
2023/07/14	1	61.90	4	62.40	62.50	-3	13,211	-0.02%
2023/07/13	0.1	62.10	2	61.80	61.70	-2	13,027	-0.01%
2023/07/12	6	61.68	2	61.70	62.00	4	12,912	0.03%
2023/07/11	0.3	61.50	0	0.00	61.40	0.3	12,824	0.00%
2023/07/10	0	60.30	0	0.00	60.20	0	12,675	0.00%
2023/07/07	7	59.84	0	0.00	60.00	7	12,651	0.06%
2023/07/06	1.1	60.73	0	0.00	60.30	1.1	12,548	0.01%
2023/07/05	12	61.20	0	0.00	61.00	12	12,260	0.10%
2023/07/04	2	61.00	2	61.10	60.90	0	12,220	0.00%
2023/07/03	0	0.00	1	61.20	61.30	-1	12,203	-0.01%
2023/06/30	1	60.80	0	0.00	60.80	1	12,278	0.01%
2023/06/29	10	61.45	0	0.00	61.30	10	12,180	0.08%
2023/06/28	0	0.00	4	61.30	61.40	-4	12,081	-0.03%
2023/06/27	1	60.80	0	0.00	60.60	1	12,038	0.01%
2023/06/26	2	60.90	0	0.00	60.80	2	11,997	0.02%
2023/06/21	0.1	61.10	0	0.00	61.40	0.1	11,924	0.00%
2023/06/20	2	61.00	0.3	61.10	61.10	1.7	11,955	0.01%
2023/06/19	7	60.77	0	0.00	61.30	7	12,081	0.06%
2023/06/16	1.1	61.41	0	0.00	61.10	1.1	12,007	0.01%
2023/06/15	3.1	61.70	0	0.00	61.60	3.1	11,954	0.03%
2023/06/14	0	0.00	1	62.00	61.80	-1	12,219	-0.01%
2023/06/13	5	60.90	0	0.00	61.10	5	12,343	0.04%
2023/06/12	0	61.20	0	0.00	61.20	0	12,213	0.00%
2023/06/09	0	0.00	1	61.10	61.20	-1	12,360	-0.01%
2023/06/08	19	61.01	0	0.00	60.80	19	12,494	0.15%
2023/06/07	0.1	61.90	1	62.00	61.80	-0.9	12,352	-0.01%
2023/06/06	2.2	61.70	1	61.50	61.90	1.2	12,304	0.01%
2023/06/05	2.1	62.08	8	62.18	61.70	-5.9	12,299	-0.05%
2023/06/02	0	0.00	3	60.73	60.60	-3	12,012	-0.02%
2023/06/01	7	60.30	0	0.00	60.40	7	12,041	0.06%
2023/05/30	2.5	61.12	0	0.00	60.80	2.5	11,582	0.02%
2023/05/29	10	60.90	0	0.00	61.10	10	11,633	0.09%
2023/05/26	1	60.70	3	60.20	60.50	-2	11,608	-0.02%
2023/05/25	31	60.40	1	60.50	60.40	30	11,589	0.26%
2023/05/24	1	61.20	2	61.20	61.40	-1	11,565	-0.01%
2023/05/23	1	62.10	1	61.70	61.40	0	11,496	0.00%
2023/05/22	1.1	61.69	1.1	61.60	61.70	0.1	11,417	0.00%
2023/05/19	0	0.00	2	61.50	61.60	-2	11,470	-0.02%
2023/05/18	0.1	60.80	23.1	60.77	61.10	-23	11,160	-0.21%
2023/05/17	20	59.80	1	60.00	60.20	19	10,900	0.17%
2023/05/16	2	59.45	2	59.80	59.80	0	10,761	0.00%
2023/05/15	0.1	59.30	14	59.29	59.40	-14	10,721	-0.13%
2023/05/12	7.2	58.96	0	0.00	59.00	7.2	10,668	0.07%
2023/05/11	7	59.21	2	59.60	59.50	5	10,614	0.05%
2023/05/10	4	59.05	0	0.00	59.20	4	10,585	0.04%
2023/05/09	27	59.40	0	0.00	59.50	27	10,632	0.25%
2023/05/08	0.1	59.30	2	59.35	59.40	-1.9	10,733	-0.02%
2023/05/05	1	59.10	0	0.00	59.10	1	10,707	0.01%
2023/05/04	1.1	58.52	2	58.85	59.10	-1	10,960	-0.01%
2023/05/03	1	58.40	1	58.70	58.60	0	11,141	0.00%
2023/05/02	2	58.60	1.2	58.75	58.80	0.8	11,425	0.01%
2023/04/28	5	58.50	22.5	58.95	59.00	-17.5	11,833	-0.15%
2023/04/27	3.9	57.47	1	57.90	57.70	2.9	11,860	0.02%
2023/04/26	1	57.30	1	57.60	57.80	0	11,935	0.00%
2023/04/24	2	57.85	0	0.00	58.10	2	11,882	0.02%
2023/04/21	0.4	57.90	1	58.20	57.90	-0.6	12,012	0.00%
2023/04/20	1	57.70	0.1	57.90	57.90	1	12,097	0.01%
2023/04/19	3	58.20	0	0.00	58.20	3	12,308	0.02%
2023/04/18	0.1	58.44	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	4.2	58.26	3	58.50	58.50	1.3	12,462	0.01%
2023/04/14	0.3	58.42	5.6	57.92	58.60	-5.3	12,465	-0.04%
2023/04/13	1.2	57.31	1	57.60	57.40	0.2	12,353	0.00%
2023/04/12	3.1	57.10	6	57.02	57.30	-3	12,300	-0.02%
2023/04/11	2.2	56.77	5	56.90	57.10	-2.8	12,297	-0.02%
2023/04/10	0	57.10	2	57.05	57.10	-2	12,282	-0.02%
2023/04/07	0	56.90	1	56.80	56.90	-1	12,277	-0.01%
2023/04/06	1.3	56.63	4	56.78	56.80	-2.8	12,256	-0.02%
2023/03/31	1	56.80	0	0.00	56.50	1	12,223	0.01%
2023/03/30	1	56.80	0	0.00	56.80	1	12,212	0.01%
2023/03/29	2	56.80	1	56.80	56.90	1	12,306	0.01%
2023/03/28	2	56.50	0	0.00	56.50	2	12,543	0.02%
2023/03/27	0.1	56.30	0	0.00	56.30	0.1	12,707	0.00%
2023/03/24	5.1	56.22	0	0.00	56.30	5.1	13,079	0.04%
2023/03/23	1	56.10	1	56.50	56.50	0	13,077	0.00%
2023/03/22	0.2	56.20	3	55.97	56.20	-2.9	13,097	-0.02%
2023/03/21	0.1	55.40	0	0.00	55.30	0.1	13,028	0.00%
2023/03/20	5.1	55.08	0	0.00	55.00	5.1	13,252	0.04%
2023/03/17	6.9	55.77	8	55.65	55.50	-1.2	13,148	-0.01%
2023/03/16	11	55.31	6	55.37	55.10	5	13,023	0.04%
2023/03/15	4.1	56.95	0	0.00	56.50	4.1	12,799	0.03%
2023/03/14	8	56.86	2	56.95	56.70	6	12,817	0.05%
2023/03/13	4	57.50	6	57.55	57.70	-2	12,695	-0.02%
2023/03/10	16.1	58.57	0	58.60	58.30	16.1	12,600	0.13%
2023/03/09	8	59.63	0	0.00	59.40	8	12,587	0.06%
2023/03/08	4.1	59.55	2	60.00	60.00	2.1	13,017	0.02%
2023/03/07	3	59.77	0	0.00	59.80	3	13,258	0.02%
2023/03/06	1.7	59.82	2	60.10	60.00	-0.3	13,412	0.00%
2023/03/03	0	0.00	3	59.53	59.50	-3	13,565	-0.02%
2023/03/02	2.1	58.77	2.7	59.16	59.40	-0.6	13,702	0.00%
2023/03/01	2	59.25	4	59.10	59.00	-2	13,838	-0.01%
2023/02/24	2	59.60	0.1	59.80	60.00	1.9	13,752	0.01%
2023/02/23	1.1	59.81	3	59.87	59.80	-2	13,705	-0.01%
2023/02/22	1.2	59.52	2	59.65	59.90	-0.8	13,657	-0.01%
2023/02/21	1.2	60.21	0	0.00	60.20	1.2	13,571	0.01%
2023/02/20	2.2	60.70	3	60.67	60.70	-0.8	13,746	-0.01%
2023/02/17	0	0.00	1	60.30	60.30	-1	13,818	-0.01%
2023/02/16	1	59.40	3	59.90	59.40	-2	13,941	-0.01%
2023/02/15	2.2	59.50	0	0.00	59.50	2.2	14,446	0.01%
2023/02/14	0.1	59.80	4.1	60.10	60.10	-4.1	14,414	-0.03%
2023/02/13	0.1	59.20	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	1.1	59.09	0	0.00	58.90	1.1	14,442	0.01%
2023/02/09	4	59.20	0	0.00	59.10	4	14,470	0.03%
2023/02/08	1.1	59.23	0	0.00	59.20	1.1	14,506	0.01%
2023/02/07	0.2	59.53	0	0.00	59.40	0.2	14,443	0.00%
2023/02/06	1.3	59.12	0	0.00	59.40	1.3	14,380	0.01%
2023/02/03	0.3	60.20	1.2	59.89	59.80	-0.9	14,258	-0.01%
2023/02/02	0.1	60.10	0.1	60.40	60.50	0	14,283	0.00%
2023/02/01	4.4	59.91	1	59.80	60.00	3.4	14,100	0.02%
2023/01/31	1.2	60.47	13	60.20	60.20	-11.8	14,018	-0.08%
2023/01/30	0.5	60.40	5.1	60.93	61.00	-4.6	13,815	-0.03%
2023/01/17	0.2	59.80	2	60.00	59.80	-1.8	13,454	-0.01%
2023/01/16	0.1	59.10	0	0.00	59.40	0.1	13,298	0.00%
2023/01/13	0.2	58.88	7	59.26	58.70	-6.8	13,228	-0.05%
2023/01/12	13.1	58.80	0	0.00	58.90	13.1	13,367	0.10%
2023/01/11	0.3	58.29	3	58.40	58.10	-2.7	13,519	-0.02%
2023/01/10	2.1	58.90	2	59.00	59.20	0.1	13,552	0.00%
2023/01/09	1.2	59.54	4	59.45	59.60	-2.8	13,546	-0.02%
2023/01/06	0.4	58.24	1.1	58.20	58.50	-0.7	13,433	-0.01%
2023/01/05	1.1	58.19	0	0.00	58.50	1.1	13,640	0.01%
2023/01/04	0.1	56.90	1	57.00	57.20	-0.9	13,576	-0.01%
2023/01/03	3.1	55.65	2	55.60	56.40	1.1	13,773	0.01%
2022/12/29	0.1	56.28	0	0.00	56.00	0.1	13,846	0.00%
2022/12/28	0	0.00	5	56.80	56.70	-5	13,972	-0.04%
2022/12/27	0	0.00	0.2	57.10	57.10	-0.2	14,063	0.00%
2022/12/26	0.7	56.80	0	0.00	56.80	0.7	14,274	0.00%
2022/12/22	0.1	56.55	3	56.40	56.80	-2.9	15,006	-0.02%
2022/12/21	0.2	56.27	0	0.00	56.20	0.2	15,258	0.00%
2022/12/20	2	55.95	0	0.00	56.20	2	15,379	0.01%
2022/12/19	0.1	56.70	0	0.00	56.60	0.1	15,446	0.00%
2022/12/16	0	0.00	2	56.50	56.10	-2	15,360	-0.01%
2022/12/15	0.1	57.30	1	57.10	57.30	-0.9	15,307	-0.01%
2022/12/14	1.1	57.70	0	0.00	57.50	1.1	15,496	0.01%
2022/12/13	0.1	57.83	1	58.10	57.60	-0.9	15,523	-0.01%
2022/12/12	1.2	55.38	3	55.20	57.50	-1.8	15,523	-0.01%
2022/12/09	1.1	57.69	0	0.00	57.50	1.1	15,492	0.01%
2022/12/08	2.1	57.50	0	0.00	57.00	2.1	15,543	0.01%
2022/12/07	0.1	58.50	1	58.30	58.20	-1	15,569	-0.01%
2022/12/06	2.2	58.35	0	0.00	58.40	2.2	15,598	0.01%
2022/12/05	2.1	59.52	1.1	59.72	59.20	1	15,665	0.01%
2022/12/02	0.1	60.13	1	60.00	60.10	-0.9	15,697	-0.01%
2022/12/01	3.5	60.56	7	60.94	60.40	-3.5	15,818	-0.02%
2022/11/30	1.1	59.88	12.5	60.71	60.80	-11.4	15,651	-0.07%
2022/11/29	5.2	58.98	12.2	59.17	59.60	-7	15,187	-0.05%
2022/11/28	0.1	57.50	0.1	57.60	57.90	0	14,933	0.00%
2022/11/25	0	57.60	2	57.90	57.90	-2	14,874	-0.01%
2022/11/24	5	57.50	6.5	57.43	57.70	-1.5	14,815	-0.01%
2022/11/23	8.4	57.08	3	57.10	57.10	5.4	14,784	0.04%
2022/11/22	0.1	55.61	0	0.00	55.90	0.1	14,719	0.00%
2022/11/21	0.3	55.42	0	0.00	55.50	0.3	14,781	0.00%
2022/11/18	1.6	55.43	0	0.00	55.30	1.6	14,865	0.01%
2022/11/17	0	55.23	0.3	55.50	55.50	-0.2	14,939	0.00%
2022/11/16	0.1	55.72	0	0.00	55.50	0.1	15,000	0.00%
2022/11/15	0.1	56.07	13.1	56.40	56.40	-13	14,972	-0.09%
2022/11/14	0.1	55.72	0	0.00	56.30	0.1	14,896	0.00%
2022/11/11	10	55.80	6.2	55.36	55.50	3.9	14,748	0.03%
2022/11/10	1	53.20	0	0.00	52.80	1	14,303	0.01%
2022/11/09	2	53.75	1.5	53.70	53.70	0.5	14,324	0.00%
2022/11/08	0	53.10	0	0.00	53.20	0	14,272	0.00%
2022/11/07	0.2	52.10	1.1	52.11	52.80	-0.8	14,314	-0.01%
2022/11/04	0	51.47	0	0.00	51.50	0	14,616	0.00%
2022/11/03	15.5	51.11	15	51.67	51.70	0.5	14,659	0.00%
2022/11/02	0	51.81	0	0.00	51.90	0	14,696	0.00%
2022/11/01	10	51.20	11.5	51.70	52.00	-1.5	14,820	-0.01%
2022/10/31	0.9	51.20	1.2	51.60	51.00	-0.2	15,003	0.00%
2022/10/28	0.1	51.30	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	0	51.20	14.3	51.29	51.10	-14.2	15,265	-0.09%
2022/10/26	0	50.50	10	50.40	50.40	-10	15,365	-0.07%
2022/10/25	12.2	49.76	3	49.60	49.95	9.2	15,349	0.06%
2022/10/24	1.1	50.10	10	50.30	49.80	-8.9	15,418	-0.06%
2022/10/21	2.1	49.89	0	0.00	49.65	2.1	15,610	0.01%
2022/10/20	2.5	49.29	0	0.00	49.95	2.5	16,274	0.02%
2022/10/19	21.1	50.40	3	50.47	50.40	18.1	16,593	0.11%
2022/10/18	2.1	49.97	4	49.85	50.50	-1.9	16,666	-0.01%
2022/10/17	2.1	48.63	0	0.00	48.70	2.1	16,711	0.01%
2022/10/14	4	48.57	0	0.00	48.45	4	16,847	0.02%
2022/10/13	6.2	48.65	5.3	48.94	48.15	0.9	17,060	0.01%
2022/10/12	3.1	49.73	0	0.00	49.60	3.1	17,138	0.02%
2022/10/11	8.1	49.66	0	0.00	49.50	8.1	17,391	0.05%
2022/10/07	0	50.80	0	0.00	50.70	0	17,483	0.00%
2022/10/06	1.4	50.50	1	50.50	50.70	0.4	17,702	0.00%
2022/10/05	0.1	50.60	2	50.65	50.60	-1.9	17,977	-0.01%
2022/10/04	1	48.90	0	0.00	49.45	1	18,198	0.01%
2022/10/03	2.1	49.01	0	0.00	48.90	2.1	18,097	0.01%
2022/09/30	5.6	49.27	2	49.75	49.90	3.6	18,121	0.02%
2022/09/29	2.2	50.50	3	50.37	50.30	-0.9	17,935	0.00%
2022/09/28	6.2	50.63	7	50.50	50.10	-0.9	17,904	0.00%
2022/09/27	5.2	52.28	4	52.03	51.90	1.2	17,867	0.01%
2022/09/26	9.5	52.74	0	0.00	52.90	9.5	17,813	0.05%
2022/09/23	1.2	54.15	0.1	54.30	53.80	1	17,932	0.01%
2022/09/22	3.2	53.13	0	0.00	54.40	3.2	18,087	0.02%
2022/09/21	2.3	56.92	0	0.00	56.50	2.3	17,955	0.01%
2022/09/20	1.2	56.93	0	0.00	56.90	1.2	17,821	0.01%
2022/09/19	0.2	56.93	1	56.90	56.80	-0.8	17,853	0.00%
2022/09/16	7.1	56.49	0	0.00	56.50	7.1	17,869	0.04%
2022/09/15	2	56.85	0	0.00	56.80	2	17,757	0.01%
2022/09/14	4.1	56.65	0	0.00	56.70	4.1	17,795	0.02%
2022/09/13	0	57.90	0	0.00	57.70	0	17,951	0.00%
2022/09/12	3	57.27	1	57.30	57.30	2	18,122	0.01%
2022/09/08	0	56.70	1	56.50	56.50	-1	18,203	-0.01%
2022/09/07	1.1	56.59	0	0.00	56.10	1.1	18,272	0.01%
2022/09/06	3.1	56.84	3	57.17	56.90	0.1	18,236	0.00%
2022/09/05	0.1	56.70	1	56.60	56.60	-1	18,410	-0.01%
2022/09/02	3.9	56.87	0	0.00	56.60	3.9	18,653	0.02%
2022/09/01	3.2	56.90	0	0.00	57.10	3.2	18,831	0.02%
2022/08/31	1.2	57.46	1	57.70	57.40	0.2	18,843	0.00%
2022/08/30	3	57.43	0	0.00	57.30	3	18,747	0.02%
2022/08/29	7.3	57.56	1	57.80	57.60	6.3	18,924	0.03%
2022/08/26	15	58.47	14.2	58.68	58.50	0.8	18,938	0.00%
2022/08/25	1	58.90	10	58.90	58.30	-9	18,981	-0.05%
2022/08/24	3.2	58.21	0	0.00	58.30	3.2	19,096	0.02%
2022/08/23	10.2	58.20	1	58.30	58.20	9.2	20,315	0.05%
2022/08/22	4.1	58.88	2	59.00	58.80	2.1	20,608	0.01%
2022/08/19	0	59.90	0.1	59.90	60.00	0	20,843	0.00%
2022/08/18	3.1	59.87	0	0.00	60.00	3.1	21,181	0.01%
2022/08/17	0.2	60.50	4.3	60.23	60.50	-4	21,624	-0.02%
2022/08/16	2	60.00	0	0.00	60.00	2	21,915	0.01%
2022/08/15	0	60.20	0	0.00	60.10	0	22,460	0.00%
2022/08/12	0	0.00	1	60.00	60.00	-1	22,599	0.00%
2022/08/11	3.1	60.00	10	60.00	59.90	-7	22,914	-0.03%
2022/08/09	0.1	58.20	0	0.00	57.90	0.1	23,536	0.00%
2022/08/08	2	57.76	0	0.00	58.10	2	24,189	0.01%
2022/08/05	0	0.00	3	56.63	57.00	-3	24,727	-0.01%
2022/08/04	3	56.00	2	56.40	56.00	1	25,216	0.00%
2022/08/03	8.2	55.96	1	56.40	56.60	7.2	25,415	0.03%
2022/08/02	1	55.80	14	55.87	56.60	-13	25,976	-0.05%
2022/08/01	5	56.50	0	0.00	56.60	5	26,481	0.02%
2022/07/29	1	56.00	0	0.00	56.10	1	27,374	0.00%
2022/07/28	0	0.00	3	56.30	56.30	-3	27,378	-0.01%
2022/07/27	23	54.92	2	55.00	55.30	21	27,223	0.08%
2022/07/26	2	59.10	0	0.00	59.20	2	26,627	0.01%
2022/07/25	1	58.40	0	0.00	59.20	1	26,269	0.00%
2022/07/22	1	58.00	0	0.00	58.40	1	26,169	0.00%
2022/07/21	8.2	57.74	2	58.25	58.40	6.2	26,216	0.02%
2022/07/20	2.1	58.50	1	59.20	58.10	1.1	26,099	0.00%
2022/07/19	13	58.62	0	0.00	58.60	13	26,050	0.05%
2022/07/18	0.3	59.60	101	58.69	59.60	-100.7	25,942	-0.39%	大賣/
2022/07/15	1	57.50	0	0.00	57.30	1	25,728	0.00%
2022/07/14	1	58.70	0	0.00	58.30	1	25,586	0.00%
2022/07/13	100.1	58.50	11	58.44	58.70	89.1	25,488	0.35%
2022/07/12	4.4	56.08	1	56.50	55.80	3.4	25,377	0.01%
2022/07/11	0	58.50	0	0.00	58.20	0	25,036	0.00%
2022/07/08	5.1	59.02	0	0.00	58.90	5.1	25,076	0.02%
2022/07/07	0	0.00	0.7	59.50	59.20	-0.7	24,927	0.00%
2022/07/06	3.2	59.32	0	0.00	58.20	3.2	24,827	0.01%
2022/07/05	0	59.97	0	0.00	60.30	0	24,783	0.00%
2022/07/04	2	58.10	0	0.00	57.90	2	24,607	0.01%
2022/07/01	3.1	59.46	0	0.00	58.30	3.1	24,789	0.01%
2022/06/30	2	60.25	0	0.00	59.80	2	24,569	0.01%
2022/06/24	1	61.50	3	62.07	61.90	-2	24,659	-0.01%
2022/06/23	1	61.30	0	0.00	61.10	1	24,684	0.00%
2022/06/22	0	62.00	0	0.00	61.70	0	24,595	0.00%
2022/06/21	0.1	63.00	1	63.30	63.20	-0.9	24,682	0.00%
2022/06/20	1.1	60.31	51	59.96	60.20	-49.9	24,679	-0.20%
2022/06/17	6	60.83	0	0.00	60.80	6	24,543	0.02%
2022/06/16	40.1	61.80	1	62.90	61.90	39.1	24,428	0.16%
2022/06/15	3.2	61.88	0	0.00	61.80	3.2	24,586	0.01%
2022/06/14	3.2	61.69	0	0.00	62.00	3.2	24,679	0.01%
2022/06/13	0.6	61.84	1	61.90	61.80	-0.4	24,582	0.00%
2022/06/10	1.1	63.20	2.1	62.72	62.90	-1.1	24,422	0.00%
2022/06/09	2	63.20	4	63.28	63.40	-2	24,384	-0.01%
2022/06/08	2.2	63.85	1	63.90	63.80	1.2	24,372	0.01%
2022/06/07	2	63.65	0	0.00	63.40	2	24,563	0.01%
2022/06/06	0.1	63.50	1	64.00	64.00	-0.9	24,544	0.00%
2022/06/02	2	63.40	0	0.00	63.70	2	25,130	0.01%
2022/06/01	6.2	63.75	0	0.00	63.60	6.2	25,783	0.02%
2022/05/31	1.1	63.92	1	63.50	64.10	0.1	25,952	0.00%
2022/05/30	0.4	62.51	2.5	63.22	63.20	-2.1	24,693	-0.01%
2022/05/27	1	60.70	4	61.20	61.30	-3	24,505	-0.01%
2022/05/26	0	60.00	0	0.00	59.70	0	24,455	0.00%
2022/05/25	8.2	59.35	2	59.50	59.50	6.2	24,745	0.03%
2022/05/24	4.1	60.47	1	60.30	60.10	3.1	24,729	0.01%
2022/05/23	5.2	60.47	13	60.62	60.50	-7.8	24,463	-0.03%
2022/05/20	4	61.93	2	62.10	61.80	2	24,138	0.01%
2022/05/19	20.4	61.78	4	61.90	61.60	16.4	23,987	0.07%
2022/05/18	11.1	63.43	4	62.86	63.70	7.1	23,626	0.03%
2022/05/17	15.3	61.73	10	61.60	61.60	5.3	23,407	0.02%
2022/05/16	21.2	62.50	117	61.65	62.40	-95.8	23,070	-0.42%	大賣/
2022/05/13	3.9	63.13	2	63.40	63.50	1.9	22,557	0.01%
2022/05/12	7.4	64.71	15.1	64.08	63.30	-7.8	22,023	-0.04%
2022/05/11	13	66.13	3	66.20	66.20	10	21,432	0.05%
2022/05/10	13.8	66.86	35	66.33	67.10	-21.2	21,167	-0.10%
2022/05/09	25.2	69.14	116	69.46	67.80	-90.8	20,607	-0.44%	大賣/
2022/05/06	81.4	70.96	14	70.80	71.30	67.4	20,087	0.34%
2022/05/05	57.2	74.63	3	74.57	74.50	54.2	19,489	0.28%
2022/05/04	0	0.00	2	74.30	74.60	-2	19,498	-0.01%
2022/05/03	2	73.50	1	74.00	73.70	1	19,964	0.01%
2022/04/29	0	0.00	4	74.30	74.40	-4	20,183	-0.02%
2022/04/28	3	73.03	2	73.40	73.40	1	20,493	0.00%
2022/04/27	5	73.66	1	73.20	73.20	4	20,536	0.02%
2022/04/25	3	74.40	1.1	74.39	74.80	1.9	20,531	0.01%
2022/04/22	1	74.30	3	74.53	75.90	-2	20,641	-0.01%
2022/04/21	2	74.21	0.5	74.40	74.60	1.5	20,967	0.01%
2022/04/20	0	74.70	0	0.00	74.90	0	21,629	0.00%
2022/04/19	3	73.73	0	0.00	73.50	3	22,024	0.01%
2022/04/18	4.1	73.90	0	0.00	73.90	4.1	23,113	0.02%
2022/04/15	2.2	75.26	0	0.00	75.10	2.2	23,008	0.01%
2022/04/14	0	0.00	1	75.70	75.60	-1	23,233	0.00%
2022/04/13	0	76.00	0	0.00	76.40	0	23,341	0.00%
2022/04/12	1.3	76.03	1	76.30	75.80	0.3	23,389	0.00%
2022/04/11	7	76.58	3	76.50	76.50	4	23,312	0.02%
2022/04/08	5	75.90	0	0.00	76.30	5	23,313	0.02%
2022/04/07	4	76.18	2	77.30	76.00	2	23,325	0.01%
2022/04/06	6	76.87	0	0.00	77.50	6	23,191	0.03%
2022/04/01	0	77.00	6	76.72	77.10	-6	23,165	-0.03%
2022/03/31	0	0.00	6	76.58	76.50	-6	22,973	-0.03%
2022/03/30	20.5	75.85	4	76.08	76.10	16.5	22,906	0.07%
2022/03/29	0	0.00	2	75.40	75.20	-2	22,733	-0.01%
2022/03/28	3.2	74.67	0	0.00	75.10	3.2	22,732	0.01%
2022/03/24	8.1	75.20	0	0.00	75.50	8.1	22,799	0.04%
2022/03/23	0.6	75.80	5.5	76.07	75.90	-5	24,044	-0.02%
2022/03/22	3	73.67	0	0.00	74.30	3	23,782	0.01%
2022/03/21	5.1	74.13	0	74.50	74.30	5.1	23,744	0.02%
2022/03/18	4.4	74.75	1	75.50	74.30	3.4	23,722	0.01%
2022/03/17	10.1	74.10	1	75.00	74.80	9.1	23,610	0.04%
2022/03/16	8	72.80	1	72.72	73.10	7	23,482	0.03%
2022/03/15	102.1	72.40	0	0.00	72.70	102.1	23,502	0.43%	大買/鉅額交易
2022/03/14	6	73.07	1	73.60	72.70	5	23,667	0.02%
2022/03/11	5	72.94	0	0.00	72.70	5	23,716	0.02%
2022/03/10	8	73.86	2	73.80	73.80	6	23,731	0.03%
2022/03/09	2.1	71.72	1	71.90	71.70	1.1	23,650	0.00%
2022/03/08	13.3	70.65	15	70.60	70.60	-1.8	23,509	-0.01%
2022/03/07	10.5	71.95	67	73.18	71.70	-56.5	22,942	-0.25%
2022/03/04	5.5	74.61	1	74.60	74.40	4.5	22,811	0.02%
2022/03/03	3	75.67	0	0.00	75.60	3	22,695	0.01%
2022/03/02	2.6	75.59	0	0.00	75.60	2.6	23,078	0.01%
2022/03/01	1.1	75.65	0	0.00	76.20	1.1	22,997	0.00%
2022/02/25	12	74.98	0.1	75.60	75.10	11.9	22,848	0.05%
2022/02/24	11.4	75.63	1	75.80	75.90	10.4	22,426	0.05%
2022/02/23	0	0.00	9.5	76.51	76.50	-9.5	22,153	-0.04%
2022/02/22	4	76.38	0	0.00	76.50	4	22,435	0.02%
2022/02/21	4	77.30	0.2	77.40	77.60	3.8	22,575	0.02%
2022/02/18	0.1	78.10	1	77.80	77.80	-0.9	23,102	0.00%
2022/02/17	0	78.20	4	78.15	78.20	-4	23,247	-0.02%
2022/02/16	0.2	77.41	7	77.39	77.80	-6.8	23,189	-0.03%
2022/02/15	1.1	77.19	4	77.30	76.60	-2.9	23,115	-0.01%
2022/02/14	1	76.20	7	76.16	76.10	-6	23,054	-0.03%
2022/02/11	0.2	77.29	1	77.00	77.30	-0.8	23,073	0.00%
2022/02/10	0	0.00	30.2	77.10	77.40	-30.2	23,110	-0.13%
2022/02/09	12	76.87	0	0.00	77.10	12	23,163	0.05%
2022/02/08	2.2	77.06	0	0.00	76.80	2.2	23,129	0.01%
2022/02/07	3	75.95	2	76.80	77.10	1	23,051	0.00%
2022/01/26	6	75.48	18	75.60	75.60	-12	22,821	-0.05%
2022/01/25	12.6	75.33	1	75.40	75.50	11.6	23,018	0.05%
2022/01/24	9	76.22	0	76.40	76.50	9	22,773	0.04%
2022/01/21	4	76.80	0	0.00	76.70	4	23,084	0.02%
2022/01/20	5	78.14	6	78.18	78.30	-1	22,715	0.00%
2022/01/19	0	0.00	2	79.00	78.80	-2	22,644	-0.01%
2022/01/18	10	79.60	4	79.40	79.40	6	22,617	0.03%
2022/01/17	4.3	79.07	6	79.02	78.90	-1.7	22,492	-0.01%
2022/01/14	7	80.29	11.4	80.36	80.40	-4.4	22,259	-0.02%
2022/01/13	14	81.19	10	81.13	81.60	4	21,985	0.02%
2022/01/12	12	79.78	58	79.92	80.00	-46	21,365	-0.22%
2022/01/11	52.1	76.77	19	79.02	79.90	33.1	20,931	0.16%
2022/01/10	5.1	76.00	3.3	76.29	76.40	1.8	19,839	0.01%
2022/01/07	1	75.70	0	0.00	75.70	1	19,874	0.01%
2022/01/06	0	0.00	20	75.52	75.90	-20	19,670	-0.10%
2022/01/05	0.1	75.49	0	0.00	75.70	0.1	19,602	0.00%
2022/01/04	0	75.40	3	75.40	75.30	-3	19,658	-0.02%
2022/01/03	6	75.55	58	75.30	75.30	-52	19,625	-0.26%
2021/12/30	0	0.00	50.5	76.40	76.30	-50.5	19,745	-0.26%
2021/12/29	9	76.19	112.1	76.15	76.60	-103.1	19,899	-0.52%	大賣/鉅額交易
2021/12/28	0	0.00	10	75.60	75.90	-10	19,971	-0.05%
2021/12/27	1.3	75.20	3	75.40	75.20	-1.7	20,035	-0.01%
2021/12/24	0	75.10	0	0.00	75.20	0	20,450	0.00%
2021/12/23	1.3	74.80	0.3	74.80	74.80	1	20,499	0.01%
2021/12/22	10.6	74.50	2.4	74.77	74.40	8.2	20,660	0.04%
2021/12/21	0.2	74.85	1	75.10	74.80	-0.8	20,663	0.00%
2021/12/20	4	74.30	0	0.00	74.10	4	20,665	0.02%
2021/12/16	4.1	74.60	0	0.00	74.90	4.1	19,329	0.02%
2021/12/15	0.1	74.79	0	0.00	74.60	0.1	19,813	0.00%
2021/12/14	10.2	74.98	2	75.05	74.90	8.2	20,293	0.04%
2021/12/13	4	76.13	0	0.00	75.70	4	20,323	0.02%
2021/12/10	1	76.20	1	76.10	75.90	0	20,383	0.00%
2021/12/09	3	75.70	5.4	75.87	76.00	-2.4	20,596	-0.01%
2021/12/08	2	75.25	15	75.34	76.00	-13	21,110	-0.06%
2021/12/07	0	0.00	2.4	74.54	75.30	-2.4	20,922	-0.01%
2021/12/06	1	74.00	0.3	74.13	74.10	0.8	20,895	0.00%
2021/12/03	1	74.10	0	0.00	73.90	1	21,114	0.00%
2021/12/02	0.2	73.80	0	0.00	73.70	0.2	21,136	0.00%
2021/12/01	0	74.10	1.3	73.98	74.10	-1.3	21,743	-0.01%
2021/11/30	6.4	73.44	0	0.00	73.10	6.4	22,098	0.03%
2021/11/29	7	73.60	0.1	73.80	73.50	6.9	21,815	0.03%
2021/11/26	10	74.49	5	74.30	74.20	5	21,766	0.02%
2021/11/25	2	74.25	0	0.00	74.30	2	21,798	0.01%
2021/11/24	14.1	74.59	0	0.00	74.40	14.1	22,013	0.06%
2021/11/23	5	74.32	6	74.47	74.30	-1	22,200	0.00%
2021/11/22	10.2	74.53	5	74.32	74.40	5.2	22,115	0.02%
2021/11/19	23.8	75.07	4	75.00	74.80	19.8	22,104	0.09%
2021/11/18	103.2	76.36	17	76.40	76.40	86.2	22,093	0.39%	大買/
2021/11/17	20	74.79	12.5	75.13	76.10	7.5	22,097	0.03%
2021/11/16	0.4	74.00	0	0.00	74.00	0.4	21,727	0.00%
2021/11/15	3.1	74.26	1	73.70	74.00	2.1	21,793	0.01%
2021/11/12	7.1	73.50	22.1	73.22	73.30	-15.1	21,758	-0.07%
2021/11/11	0	73.10	0.8	73.10	73.00	-0.7	21,928	0.00%
2021/11/10	73	72.88	0	0.00	73.00	73	22,005	0.33%
2021/11/09	1.3	73.24	0	73.40	73.10	1.3	21,976	0.01%
2021/11/08	6.1	73.50	1	73.40	73.60	5.1	22,005	0.02%
2021/11/05	1	72.21	6	72.25	72.50	-5	22,472	-0.02%
2021/11/04	0.7	72.76	0	0.00	72.50	0.7	22,426	0.00%
2021/11/03	3	72.70	2	72.50	72.70	1	22,518	0.00%
2021/11/02	13.2	73.05	3.6	72.74	72.60	9.6	22,465	0.04%
2021/11/01	31.3	73.36	3.8	73.18	73.10	27.6	22,134	0.12%
2021/10/29	18.9	73.59	6	73.59	73.60	12.9	21,917	0.06%
2021/10/28	1	74.60	22.1	74.49	74.50	-21.1	21,354	-0.10%
2021/10/27	17	74.74	1	74.60	75.00	16	21,533	0.07%
2021/10/26	0	0.00	3	75.20	75.50	-3	21,825	-0.01%
2021/10/25	4	74.48	1	74.80	74.80	3	21,970	0.01%
2021/10/22	12	74.61	0	0.00	74.10	12	22,412	0.05%
2021/10/21	1	73.90	1	74.40	74.80	0	22,994	0.00%
2021/10/20	2	74.20	0	0.00	74.30	2	23,928	0.01%
2021/10/19	0	0.00	1	74.90	74.80	-1	24,513	0.00%
2021/10/18	2.1	75.40	1	75.10	75.10	1.1	25,018	0.00%
2021/10/15	1	74.90	1	75.40	75.10	0	25,417	0.00%
2021/10/14	0.7	75.00	0	0.00	74.40	0.7	25,773	0.00%
2021/10/13	3.3	74.50	0	0.00	74.50	3.3	26,599	0.01%
2021/10/12	1	74.10	0	0.00	74.80	1	27,409	0.00%
2021/10/08	73	75.10	0	0.00	75.30	73	27,716	0.26%
2021/10/07	1	75.70	1.2	76.12	75.50	-0.2	28,192	0.00%
2021/10/06	1.7	74.01	0	0.00	74.70	1.7	28,474	0.01%
2021/10/05	3.8	73.71	2	72.90	73.80	1.8	29,237	0.01%
2021/10/04	15.1	74.81	1	75.60	74.40	14.1	29,236	0.05%
2021/10/01	11.1	75.39	2	75.80	75.40	9.1	29,267	0.03%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/29	3	76.70	13	76.79	76.70	-10	28,935	-0.03%
2021/09/28	1	77.40	0	0.00	77.50	1	28,835	0.00%
2021/09/27	1.2	77.75	0	0.00	77.70	1.2	28,897	0.00%
2021/09/24	2	77.70	1	77.50	77.50	1	28,910	0.00%
2021/09/23	1	77.50	2	77.85	77.40	-1	29,021	0.00%
2021/09/22	8.1	76.77	12	76.70	77.10	-3.9	29,044	-0.01%
2021/09/17	15	79.69	8	79.43	78.80	7	28,590	0.02%
2021/09/16	3	80.97	3	81.43	80.70	0	28,189	0.00%
2021/09/15	1.9	81.07	0.2	80.76	81.40	1.7	28,051	0.01%
2021/09/14	6	82.20	2	81.45	80.80	4	27,943	0.01%
2021/09/13	9.2	80.83	84.2	81.86	81.40	-74.9	27,843	-0.27%
2021/09/10	0	0.00	45	77.60	77.60	-45	27,755	-0.16%
2021/09/09	2	76.95	1	76.60	77.40	1	28,035	0.00%
2021/09/08	49	76.99	0	0.00	77.40	49	27,917	0.18%
2021/09/07	3.1	77.87	15	78.25	78.10	-11.9	27,716	-0.04%
2021/09/06	14	77.46	1	78.10	77.20	13	27,656	0.05%
2021/09/03	0	0.00	1	84.90	84.80	-1	27,059	0.00%
2021/09/02	7.1	82.76	0	0.00	82.70	7.1	26,702	0.03%
2021/09/01	1.3	85.18	2	85.30	84.20	-0.7	26,371	0.00%
2021/08/31	2	83.65	1.3	84.47	85.00	0.7	26,181	0.00%
2021/08/30	13	84.13	4.1	84.36	84.80	8.9	25,889	0.03%
2021/08/27	13	82.58	18	82.94	83.50	-5	25,694	-0.02%
2021/08/25	53	80.65	44	80.61	80.80	9	25,798	0.03%
2021/08/24	13.1	79.91	19.9	79.86	80.40	-6.8	25,725	-0.03%
2021/08/23	3	78.80	24	78.96	79.00	-21	25,584	-0.08%
2021/08/20	0	0.00	8	76.80	76.50	-8	25,472	-0.03%
2021/08/19	1.1	76.92	65	76.80	77.00	-63.9	26,040	-0.25%
2021/08/18	0	0.00	63	77.38	78.00	-63	25,902	-0.24%
2021/08/17	0	0.00	27	77.84	78.20	-27	26,016	-0.10%
2021/08/16	16	76.94	0	0.00	76.50	16	25,957	0.06%
2021/08/13	0	0.00	2.2	78.06	78.10	-2.2	26,571	-0.01%
2021/08/12	22	78.30	1	78.50	78.80	21	26,794	0.08%
2021/08/11	2	77.85	48.2	79.03	79.20	-46.2	27,129	-0.17%
2021/08/09	4	75.80	1	76.20	76.10	3	28,302	0.01%
2021/08/06	1	76.00	1	76.40	76.00	0	28,733	0.00%
2021/08/05	0	76.30	0	0.00	76.30	0	29,698	0.00%
2021/08/04	5.1	76.13	2	76.05	76.30	3.1	31,868	0.01%
2021/08/03	0	76.50	2.4	76.20	76.40	-2.3	33,264	-0.01%
2021/08/02	1	74.70	4	75.08	76.50	-3	34,382	-0.01%
2021/07/30	9.1	74.67	1	75.80	75.00	8.1	34,549	0.02%
2021/07/29	0	0.00	2	76.05	75.80	-2	34,671	-0.01%
2021/07/28	64	74.79	7.1	75.21	75.60	56.9	35,189	0.16%
2021/07/27	19.1	76.62	3	76.10	76.40	16.1	35,754	0.04%
2021/07/26	84	80.05	8	81.39	78.50	76	36,651	0.21%
2021/07/23	7	84.36	29.7	84.14	85.00	-22.7	35,783	-0.06%
2021/07/22	11	83.46	3	83.73	84.10	8	35,413	0.02%
2021/07/21	1	81.70	3.6	81.80	81.80	-2.6	35,067	-0.01%
2021/07/20	37	81.51	120	81.42	81.50	-83	35,157	-0.24%	大賣/
2021/07/19	20	83.64	27	84.34	83.00	-7	34,832	-0.02%
2021/07/16	7	81.14	17	81.18	82.90	-10	34,503	-0.03%
2021/07/15	123	79.59	26.1	79.44	79.50	96.9	33,951	0.29%	大買/
2021/07/14	14	77.26	10	78.03	78.10	4	33,901	0.01%
2021/07/13	3	77.10	5	77.00	76.20	-2	33,916	-0.01%
2021/07/12	7	77.04	28	78.16	76.10	-21	33,786	-0.06%
2021/07/09	0	0.00	10	74.20	74.20	-10	33,694	-0.03%
2021/07/08	1	75.20	3	74.43	74.80	-2	33,692	-0.01%
2021/07/07	0	0.00	4	73.93	74.00	-4	33,896	-0.01%
2021/07/06	4	73.90	26	74.02	73.70	-22	34,220	-0.06%
2021/07/05	0	73.80	4	73.65	73.90	-4	34,315	-0.01%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/07/01	1	73.50	1.4	73.58	73.40	-0.3	34,570	0.00%
2021/06/30	1	73.80	16	73.74	73.90	-15	34,764	-0.04%
2021/06/28	0.2	73.00	11	73.21	73.20	-10.9	35,424	-0.03%
2021/06/25	0	72.90	17	73.05	72.90	-17	35,800	-0.05%
2021/06/24	1	71.40	0	0.00	71.90	1	35,812	0.00%
2021/06/23	1	70.70	2	71.65	71.80	-1	36,140	0.00%
2021/06/22	5	70.70	0	0.00	70.70	5	36,335	0.01%
2021/06/21	4.5	70.27	0.1	70.10	70.00	4.5	36,352	0.01%
2021/06/18	5	71.70	3	71.80	71.30	2	36,089	0.01%
2021/06/17	9	72.13	3	72.20	72.30	6	35,879	0.02%
2021/06/15	10	73.09	0	0.00	73.00	10	36,476	0.03%
2021/06/11	5	73.90	3	73.97	73.80	2	36,693	0.01%
2021/06/10	0	0.00	13	73.58	73.80	-13	36,729	-0.04%
2021/06/08	0	0.00	7	73.80	73.70	-7	37,549	-0.02%
2021/06/07	6	72.42	7	73.37	73.20	-1	38,854	0.00%
2021/06/04	11.1	72.85	0	0.00	72.90	11.1	39,203	0.03%
2021/06/03	8	73.48	0	0.00	73.60	8	39,914	0.02%
2021/06/02	0	0.00	28	73.35	74.50	-28	40,087	-0.07%
2021/06/01	7	72.43	3	72.40	73.00	4	39,920	0.01%
2021/05/31	2	72.20	4	72.33	72.30	-2	40,115	0.00%
2021/05/28	0.2	72.00	4	71.90	72.00	-3.8	40,194	-0.01%
2021/05/27	8	70.43	2	70.30	71.60	6	40,267	0.01%
2021/05/26	0.4	71.55	2	71.70	71.60	-1.6	40,456	0.00%
2021/05/25	0.2	71.90	5	72.22	71.90	-4.8	41,177	-0.01%
2021/05/24	1.2	71.75	7	71.61	72.00	-5.8	41,309	-0.01%
2021/05/21	10	72.38	6.7	74.77	72.00	3.3	41,400	0.01%
2021/05/20	3	69.67	27	70.01	70.20	-24	40,820	-0.06%
2021/05/19	4	70.93	11	71.02	70.60	-7	40,702	-0.02%
2021/05/18	7	70.50	23.1	70.34	71.40	-16.1	40,660	-0.04%
2021/05/17	9.1	67.59	24	66.63	65.60	-14.9	40,601	-0.04%
2021/05/14	109	69.14	17	69.82	69.60	92	39,774	0.23%	大買/
2021/05/13	20	69.21	3	69.97	68.60	17	39,246	0.04%
2021/05/12	34.1	70.03	15	67.93	70.00	19.1	38,421	0.05%
2021/05/11	26.1	76.23	12	76.98	74.80	14.1	36,694	0.04%
2021/05/10	7	76.59	21	75.33	76.60	-14	35,260	-0.04%
2021/05/07	5	70.38	24	70.58	70.80	-19	34,384	-0.06%
2021/05/06	4.1	69.80	3	69.57	69.60	1.1	34,193	0.00%
2021/05/05	15	69.21	6	70.18	69.50	9	33,736	0.03%
2021/05/04	33.1	67.05	55	67.30	67.40	-21.9	33,156	-0.07%
2021/05/03	6.1	69.30	21	70.09	68.80	-15	32,463	-0.05%
2021/04/29	4	64.48	8.4	64.48	64.20	-4.4	31,048	-0.01%
2021/04/28	7	64.91	4	65.60	65.10	3	30,854	0.01%
2021/04/27	0.8	64.20	10	64.18	64.90	-9.2	30,724	-0.03%
2021/04/26	0	0.00	16	63.57	64.10	-16	30,536	-0.05%
2021/04/23	0.1	61.10	4	61.33	61.30	-4	30,234	-0.01%
2021/04/22	1	60.80	7.5	61.37	61.10	-6.5	30,326	-0.02%
2021/04/21	2	61.20	0	0.00	61.40	2	30,017	0.01%
2021/04/20	1.1	61.83	0	61.50	61.80	1.1	30,043	0.00%
2021/04/19	2	60.40	4	61.45	61.80	-2	30,178	-0.01%
2021/04/16	8	59.68	4	59.65	60.00	4	30,110	0.01%
2021/04/15	0	0.00	13	58.70	60.00	-13	30,284	-0.04%
2021/04/14	3	57.20	2	57.30	57.10	1	29,598	0.00%
2021/04/13	4	58.15	1.2	57.97	57.80	2.8	29,559	0.01%
2021/04/12	5.1	57.41	7.1	57.85	58.00	-2.1	29,197	-0.01%
2021/04/09	5.1	56.42	32.8	56.43	56.40	-27.8	28,971	-0.10%
2021/04/08	3.1	57.16	0	0.00	56.90	3.1	28,985	0.01%
2021/04/07	5	57.24	30	57.20	57.50	-25	29,180	-0.09%
2021/04/06	16	57.56	0	0.00	57.30	16	28,913	0.06%
2021/04/01	5.1	57.68	5	57.78	57.80	0.1	28,624	0.00%
2021/03/31	0.1	56.90	19	56.99	56.80	-18.9	28,086	-0.07%
2021/03/30	1.1	55.73	21	56.48	56.80	-20	27,757	-0.07%
2021/03/29	73	55.80	4.1	55.75	55.90	68.9	27,361	0.25%
2021/03/26	0.1	55.80	3	55.47	55.50	-2.9	27,328	-0.01%
2021/03/25	0	0.00	4	55.00	55.30	-4	27,357	-0.01%
2021/03/24	3.1	54.60	1.5	54.60	54.40	1.6	27,212	0.01%
2021/03/23	4	54.75	2	54.50	54.50	2	27,030	0.01%
2021/03/22	13.1	53.69	4	53.95	53.90	9.1	26,920	0.03%
2021/03/19	28.2	53.75	114	53.99	53.70	-85.9	27,234	-0.32%	大賣/
2021/03/18	0	0.00	9.3	54.72	54.40	-9.3	26,995	-0.03%
2021/03/17	19.1	54.52	5	54.80	54.50	14.1	27,457	0.05%
2021/03/16	1	55.70	20	55.29	55.40	-19	27,420	-0.07%
2021/03/15	7	55.47	0	0.00	55.50	7	27,388	0.03%
2021/03/12	6.1	54.79	22	54.99	54.90	-15.9	27,099	-0.06%
2021/03/11	23	55.51	70	55.92	55.40	-47	26,922	-0.17%
2021/03/10	50	53.60	8	53.78	54.00	42	25,773	0.16%
2021/03/09	141	52.93	57	53.69	53.70	84	25,454	0.33%	大買/
2021/03/08	8	52.34	17.2	52.37	52.10	-9.2	24,877	-0.04%
2021/03/05	3	50.80	1	50.20	50.80	2	24,534	0.01%
2021/03/04	2	50.50	0	0.00	50.60	2	25,238	0.01%
2021/03/03	20.1	50.60	8	50.93	51.00	12.1	25,089	0.05%
2021/03/02	1.1	51.02	18	50.94	50.10	-16.9	24,982	-0.07%
2021/02/26	34.3	50.39	1	50.20	49.90	33.3	24,694	0.13%
2021/02/25	17	50.96	29	51.28	51.70	-12	23,847	-0.05%
2021/02/24	5	50.00	19.4	50.03	50.00	-14.4	23,128	-0.06%
2021/02/23	2	49.68	5	49.90	49.75	-3	22,937	-0.01%
2021/02/22	4	49.43	3	49.55	48.95	1	22,702	0.00%
2021/02/19	0.1	49.05	0	0.00	49.10	0.1	22,644	0.00%
2021/02/18	10.3	49.76	35	49.60	49.20	-24.7	22,724	-0.11%
2021/02/17	0.1	48.80	46	48.80	48.90	-45.9	22,516	-0.20%
2021/02/05	0	0.00	1	46.95	46.90	-1	21,815	0.00%
2021/02/03	0	47.25	12	47.31	47.60	-12	22,835	-0.05%
2021/02/02	0	0.00	33	46.88	47.25	-33	22,979	-0.14%
2021/02/01	1	45.90	11	46.06	45.95	-10	22,665	-0.04%
2021/01/29	4	45.76	3	45.70	45.55	1	22,644	0.00%
2021/01/28	9	46.02	1	46.00	46.20	8	22,410	0.04%
2021/01/27	0	0.00	1	46.60	46.80	-1	22,191	0.00%
2021/01/26	32	46.65	2	47.00	46.50	30	22,119	0.14%
2021/01/25	0	0.00	11	47.50	47.40	-11	21,928	-0.05%
2021/01/21	25	46.58	1	46.45	46.20	24	21,634	0.11%
2021/01/20	10	46.80	0	0.00	46.20	10	21,583	0.05%
2021/01/19	0	0.00	15	47.31	47.25	-15	21,378	-0.07%
2021/01/18	25	46.81	3	46.88	46.95	22	21,305	0.10%
2021/01/15	0.1	47.95	37	48.21	47.60	-36.9	21,046	-0.18%
2021/01/14	1	48.45	19	48.34	48.45	-18	20,910	-0.09%
2021/01/13	0	0.00	260	48.09	48.30	-260	20,703	-1.26%	大賣/鉅額交易
2021/01/12	43	47.80	20	47.93	47.75	23	20,349	0.11%
2021/01/11	18	47.89	10	47.85	47.40	8	19,832	0.04%
2021/01/08	7	47.33	35.5	47.13	47.45	-28.5	19,420	-0.15%
2021/01/07	6	46.29	2	46.15	46.20	4	18,928	0.02%
2021/01/06	5.1	45.80	0	0.00	45.60	5.1	18,827	0.03%
2021/01/05	5	46.00	4	46.30	46.35	1	18,643	0.01%
2021/01/04	2	46.08	4	46.28	46.25	-2	18,599	-0.01%
2020/12/31	9	46.53	0	0.00	46.75	9	18,506	0.05%
2020/12/30	2	46.08	16.1	46.80	46.90	-14.1	18,315	-0.08%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	1.1	45.36	0	0.00	45.55	1.1	18,096	0.01%
2020/12/25	6	45.52	0	0.00	45.50	6	18,122	0.03%
2020/12/24	23	45.77	6.1	45.72	45.55	16.9	18,141	0.09%
2020/12/23	1.1	44.72	0	0.00	44.80	1.1	17,948	0.01%
2020/12/22	10.5	45.18	0	0.00	44.90	10.5	17,960	0.06%
2020/12/21	12	45.43	21	45.30	45.50	-9	18,211	-0.05%
2020/12/18	1.5	46.17	1	46.25	46.00	0.5	18,064	0.00%
2020/12/17	2	46.15	2	46.25	46.20	0	17,979	0.00%
2020/12/16	20	46.40	3	46.42	46.35	17	18,050	0.09%
2020/12/15	12	45.78	1	46.40	45.85	11	18,040	0.06%
2020/12/14	3	47.47	7	47.50	47.30	-4	17,640	-0.02%
2020/12/11	16	47.29	16	47.43	47.20	0	17,326	0.00%
2020/12/10	1	45.55	6	45.43	45.65	-5	16,697	-0.03%
2020/12/09	3	44.85	1	44.90	45.10	2	16,532	0.01%
2020/12/08	4	45.00	0	0.00	45.40	4	16,584	0.02%
2020/12/07	0	0.00	1	45.35	45.60	-1	16,494	-0.01%
2020/12/04	0	0.00	3	44.77	45.15	-3	16,320	-0.02%
2020/12/03	4	44.56	0	0.00	44.45	4	16,105	0.02%
2020/12/02	1.1	44.48	0	0.00	44.55	1.1	15,890	0.01%
2020/12/01	1	44.55	1	44.65	44.80	0	15,675	0.00%
2020/11/30	7	44.81	5	44.89	44.30	2	15,570	0.01%
2020/11/27	4	45.35	1	45.75	45.65	3	14,834	0.02%
2020/11/26	7	45.56	0	0.00	45.60	7	14,746	0.05%
2020/11/24	2	45.00	1	45.10	44.95	1	14,637	0.01%
2020/11/23	1	45.45	1	45.50	45.50	0	14,581	0.00%
2020/11/20	8	44.69	1	44.75	44.90	7	14,590	0.05%
2020/11/19	2	45.33	0.2	45.25	45.25	1.8	14,975	0.01%
2020/11/18	2	45.58	13	45.50	45.50	-11	14,881	-0.07%
2020/11/17	4	45.41	16	45.64	45.55	-12	14,877	-0.08%
2020/11/16	4	45.80	23	45.55	45.55	-19	14,813	-0.13%
2020/11/13	0	0.00	4	45.33	45.30	-4	14,784	-0.03%
2020/11/12	1	45.30	1	45.15	45.20	0	14,647	0.00%
2020/11/11	262	45.05	25.5	45.08	45.55	236.5	14,376	1.65%	大買/鉅額交易
2020/11/10	2	43.55	12	43.52	43.60	-10	13,554	-0.07%
2020/11/09	0	0.00	1	42.45	42.70	-1	13,328	-0.01%
2020/11/05	0	0.00	2	41.83	41.65	-2	13,504	-0.01%
2020/11/04	0	0.00	4	41.55	41.65	-4	13,527	-0.03%
2020/11/03	1	41.45	0	0.00	41.60	1	13,592	0.01%
2020/11/02	6	40.83	1	40.70	41.45	5	13,664	0.04%
2020/10/30	5	40.65	0	0.00	40.70	5	13,672	0.04%
2020/10/29	1	40.80	0	0.00	40.75	1	13,549	0.01%
2020/10/28	4	41.15	0	0.00	41.35	4	13,517	0.03%
2020/10/27	6	41.23	0	0.00	41.30	6	13,626	0.04%
2020/10/26	0	0.00	7	41.66	41.70	-7	13,648	-0.05%
2020/10/23	3	41.30	0	0.00	41.40	3	13,717	0.02%
2020/10/22	1	41.35	0	0.00	41.50	1	13,769	0.01%
2020/10/21	3	41.48	0	0.00	41.40	3	13,621	0.02%
2020/10/19	0	0.00	11	41.52	41.45	-11	13,652	-0.08%
2020/10/16	2	41.35	0	0.00	41.35	2	13,717	0.01%
2020/10/15	1	41.45	5	41.40	41.30	-4	13,830	-0.03%
2020/10/14	11	41.70	4	41.66	41.80	7	13,725	0.05%
2020/10/13	1	41.50	5	41.40	41.45	-4	13,582	-0.03%
2020/10/08	2	41.05	0	0.00	41.05	2	13,607	0.01%
2020/10/06	3	41.48	0	0.00	41.50	3	13,534	0.02%
2020/10/05	5	41.45	0	0.00	41.20	5	13,460	0.04%
2020/09/30	0	0.00	10	41.80	41.90	-10	13,544	-0.07%
2020/09/25	1	40.75	0	0.00	40.80	1	13,727	0.01%
2020/09/24	8	40.80	0	0.00	40.60	8	13,700	0.06%
2020/09/23	6	41.55	1	41.55	41.75	5	13,275	0.04%
2020/09/22	7	41.97	0	0.00	41.90	7	13,140	0.05%
2020/09/21	3	42.40	0	0.00	42.40	3	13,295	0.02%
2020/09/18	1	43.15	0	0.00	42.85	1	13,252	0.01%
2020/09/17	1	43.25	0	0.00	43.25	1	13,119	0.01%
2020/09/11	0	0.00	4	43.36	43.45	-4	13,010	-0.03%
2020/09/10	0	0.00	9	42.83	43.05	-9	12,965	-0.07%
2020/09/09	4	41.81	0	0.00	42.25	4	12,854	0.03%
2020/09/08	3	42.40	0	0.00	42.50	3	12,825	0.02%
2020/09/07	0	0.00	1	42.30	42.45	-1	12,905	-0.01%
2020/09/04	1.3	42.35	0	0.00	42.45	1.3	13,169	0.01%
2020/09/03	0	0.00	2	42.35	42.75	-2	13,311	-0.02%
2020/09/02	3	42.12	0	0.00	42.20	3	13,346	0.02%
2020/08/31	6	43.33	5	42.80	42.80	1	13,272	0.01%
2020/08/28	0	0.00	3	43.33	43.30	-3	13,213	-0.02%
2020/08/27	5	43.20	5	43.10	43.10	0	13,266	0.00%
2020/08/26	3	43.33	0	0.00	43.40	3	13,235	0.02%
2020/08/25	1	43.10	15	43.23	43.40	-14	13,156	-0.11%
2020/08/24	5	41.66	2	41.65	41.70	3	12,833	0.02%
2020/08/21	3	41.67	0	0.00	41.80	3	12,897	0.02%
2020/08/20	11	42.05	3	42.23	41.40	8	12,766	0.06%
2020/08/19	1	42.75	4	43.08	42.75	-3	12,709	-0.02%
2020/08/18	4	42.56	0	0.00	42.55	4	12,493	0.03%
2020/08/17	2	42.30	0	0.00	42.50	2	12,560	0.02%
2020/08/14	1	41.65	0	0.00	41.85	1	12,580	0.01%
2020/08/13	2	41.98	0	0.00	42.00	2	12,658	0.02%
2020/08/12	1	41.90	0	0.00	41.85	1	12,773	0.01%
2020/08/11	5	42.05	2	42.00	41.75	3	12,660	0.02%
2020/08/10	3	41.70	20	41.55	41.75	-17	12,546	-0.14%
2020/08/07	25	41.33	0	0.00	41.15	25	12,544	0.20%
2020/08/06	3	41.47	15	41.70	41.55	-12	12,531	-0.10%
2020/08/04	7	41.35	0	0.00	41.30	7	12,604	0.06%
2020/08/03	20	41.41	3	41.40	41.25	17	12,627	0.13%
2020/07/31	20	41.72	0	0.00	41.75	20	12,603	0.16%
2020/07/30	1	41.95	19	42.50	42.20	-18	12,463	-0.14%
2020/07/29	44	42.05	16	42.40	41.80	28	12,418	0.23%
2020/07/28	8	41.59	2	41.60	41.70	6	12,617	0.05%
2020/07/27	6	41.91	2	41.90	41.80	4	12,746	0.03%
2020/07/24	10	42.28	0	0.00	42.00	10	12,880	0.08%
2020/07/23	7	42.70	0	0.00	42.70	7	12,799	0.05%
2020/07/22	6	42.56	3	43.05	43.10	3	12,889	0.02%
2020/07/21	11	42.58	0	0.00	42.50	11	12,846	0.09%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	3	42.85	1	42.90	42.80	2	12,866	0.02%
2020/07/16	1	42.80	2	42.90	42.85	-1	13,060	-0.01%
2020/07/15	1	42.95	6	42.93	42.80	-5	13,046	-0.04%
2020/07/14	1	42.95	1	42.90	42.70	0	13,170	0.00%
2020/07/13	0	0.00	2	42.85	43.00	-2	13,365	-0.01%
2020/07/10	0	0.00	1	42.45	42.40	-1	13,490	-0.01%
2020/07/09	1	43.85	4	43.65	42.80	-3	13,702	-0.02%
2020/07/08	1	43.35	5	43.20	43.10	-4	13,617	-0.03%
2020/07/07	1	43.50	10	43.23	43.30	-9	13,722	-0.07%
2020/07/06	1	43.40	4	43.10	43.30	-3	13,742	-0.02%
2020/07/03	1	42.45	4	42.65	42.80	-3	13,867	-0.02%
2020/07/02	8	42.30	1	42.35	42.10	7	14,007	0.05%
2020/07/01	20	41.93	0	0.00	42.30	20	14,311	0.14%
2020/06/30	12	43.88	18	43.89	43.90	-6	14,307	-0.04%
2020/06/29	8	43.73	5	43.80	43.80	3	14,241	0.02%
2020/06/24	1	44.25	7	44.20	44.15	-6	14,247	-0.04%
2020/06/23	4	43.58	5	43.87	44.00	-1	14,476	-0.01%
2020/06/22	3	43.47	0	0.00	43.60	3	14,552	0.02%
2020/06/19	6	43.72	4	43.75	43.60	2	14,773	0.01%
2020/06/18	8	43.81	1	43.90	43.85	7	14,934	0.05%
2020/06/17	4	43.96	3	44.20	44.30	1	15,019	0.01%
2020/06/16	9	43.77	6	44.11	44.10	3	15,493	0.02%
2020/06/15	10	43.20	0	0.00	43.10	10	16,095	0.06%
2020/06/12	1	42.80	9	43.04	43.25	-8	16,407	-0.05%
2020/06/11	4	44.06	4	44.85	43.60	0	16,848	0.00%
2020/06/10	1	44.20	4	44.68	44.60	-3	17,044	-0.02%
2020/06/09	1.1	44.08	3	44.05	44.00	-1.9	17,833	-0.01%
2020/06/08	1	43.80	5	43.85	43.85	-4	18,181	-0.02%
2020/06/05	0	0.00	0	43.50	43.50	0	18,324	0.00%
2020/06/04	7	43.59	1	43.55	43.55	6	18,566	0.03%
2020/06/03	0	0.00	12	43.41	43.55	-12	18,973	-0.06%
2020/06/02	3	42.78	11	42.99	42.95	-8	18,957	-0.04%
2020/06/01	1	42.80	1	42.80	42.50	0	18,967	0.00%
2020/05/29	0	42.30	0.1	42.30	42.40	0	18,961	0.00%
2020/05/28	3	42.10	5	42.85	42.05	-2	18,742	-0.01%
2020/05/27	1	42.60	0	0.00	42.65	1	18,852	0.01%
2020/05/26	1	42.70	12	42.20	42.45	-11	18,940	-0.06%
2020/05/25	7	41.38	6	41.31	41.70	1	18,867	0.01%
2020/05/22	10	41.86	2	41.70	41.70	8	18,881	0.04%
2020/05/21	0	0.00	1	42.70	42.70	-1	18,910	-0.01%
2020/05/20	3	42.20	6	42.22	42.25	-3	18,801	-0.02%
2020/05/19	2	41.88	4	41.94	42.00	-2	18,690	-0.01%
2020/05/18	1	41.25	12	41.03	41.20	-11	18,448	-0.06%
2020/05/15	1	41.10	0	0.00	41.15	1	18,430	0.01%
2020/05/13	0	0.00	3	41.10	40.95	-3	18,156	-0.02%
2020/05/12	1	41.15	2	41.15	41.20	-1	18,167	-0.01%
2020/05/11	6	41.19	1	41.45	41.20	5	18,225	0.03%
2020/05/08	4	40.99	0	0.00	40.65	4	18,241	0.02%
2020/05/07	6	40.53	1	40.55	40.50	5	18,279	0.03%
2020/05/06	1	40.75	0	0.00	40.55	1	18,315	0.01%
2020/05/05	2	40.83	0	0.00	40.65	2	18,380	0.01%
2020/05/04	5	40.75	0	40.90	40.75	5	18,411	0.03%
2020/04/30	7	41.92	8	42.24	42.30	-1	18,225	-0.01%
2020/04/29	2	41.20	14	41.20	41.05	-12	18,188	-0.07%
2020/04/28	1	40.25	1	40.25	40.30	0	18,182	0.00%
2020/04/27	1	40.10	10	39.85	40.10	-9	18,723	-0.05%
2020/04/24	1	39.35	0	0.00	39.20	1	18,683	0.01%
2020/04/23	11	39.26	10	39.95	39.60	1	18,723	0.01%
2020/04/22	5	38.84	0	0.00	39.45	5	18,721	0.03%
2020/04/21	12	39.16	1	39.05	39.00	11	18,670	0.06%
2020/04/20	2	40.20	0	0.00	40.10	2	18,566	0.01%
2020/04/17	16	40.80	0	0.00	40.60	16	18,610	0.09%
2020/04/16	10	40.29	1	40.20	40.20	9	18,482	0.05%
2020/04/15	3	40.93	82	40.80	41.05	-79	18,295	-0.43%
2020/04/14	3	40.50	4	40.38	40.65	-1	18,190	-0.01%
2020/04/13	9	39.57	1	39.60	39.50	8	18,003	0.04%
2020/04/10	8	39.17	2	39.13	39.20	6	17,881	0.03%
2020/04/09	4	38.15	3	38.27	38.20	1	17,767	0.01%
2020/04/08	0	0.00	6	37.20	37.95	-6	17,642	-0.03%
2020/04/07	14	37.24	50	37.13	37.25	-36	17,403	-0.21%
2020/04/06	5	37.13	0	0.00	37.30	5	17,181	0.03%
2020/04/01	81	37.60	3	37.50	37.40	78	16,908	0.46%
2020/03/31	3	37.62	0	0.00	37.55	3	16,767	0.02%
2020/03/30	1	37.90	1	38.05	37.90	0	16,494	0.00%
2020/03/27	2	38.05	4	38.38	38.30	-2	16,359	-0.01%
2020/03/26	1	37.30	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	5	36.75	1	36.95	36.25	4	15,922	0.03%
2020/03/23	0	0.00	15	35.75	36.00	-15	15,817	-0.09%
2020/03/20	3	35.92	3	36.30	37.50	0	15,842	0.00%
2020/03/19	9	35.03	0	0.00	34.85	9	15,428	0.06%
2020/03/18	4	37.23	10	36.85	36.85	-6	15,332	-0.04%
2020/03/17	5	37.36	0	0.00	37.35	5	15,127	0.03%
2020/03/16	4	39.73	0	0.00	38.05	4	14,810	0.03%
2020/03/13	22	38.35	86	38.30	39.65	-64	14,425	-0.44%
2020/03/12	35	40.74	102	40.61	40.50	-67	13,472	-0.50%	大賣/
2020/03/10	5	42.36	0	0.00	42.35	5	13,022	0.04%
2020/03/09	11	42.85	4	43.39	42.35	7	12,848	0.05%
2020/03/06	4	44.25	2	44.28	44.20	2	12,372	0.02%
2020/03/05	1	45.00	10	44.90	45.15	-9	12,347	-0.07%
2020/03/04	1	44.05	1	44.05	44.45	0	12,451	0.00%
2020/03/03	10	44.15	0	0.00	44.15	10	12,548	0.08%
2020/03/02	2	44.08	0	0.00	43.95	2	12,678	0.02%
2020/02/27	7	44.44	5	44.40	44.45	2	13,147	0.02%
2020/02/26	16	44.61	0.7	44.85	44.70	15.3	13,411	0.11%
2020/02/24	10	45.18	0	0.00	45.00	10	13,338	0.07%
2020/02/21	2	45.78	0	0.00	45.70	2	13,244	0.02%
2020/02/20	7	46.12	0	0.00	46.10	7	13,321	0.05%
2020/02/19	1	45.95	15	46.32	46.35	-14	13,295	-0.11%
2020/02/18	1	45.85	0	0.00	46.00	1	13,310	0.01%
2020/02/17	5	45.81	2	45.90	45.95	3	13,316	0.02%
2020/02/14	1	46.05	1	46.05	46.15	0	13,329	0.00%
2020/02/13	4	46.01	0	0.00	46.05	4	13,428	0.03%
2020/02/12	2	46.55	25	46.45	46.35	-23	13,455	-0.17%
2020/02/11	34	45.94	1	46.00	46.00	33	13,347	0.25%
2020/02/10	2	44.90	0	0.00	45.15	2	13,575	0.01%
2020/02/07	2	45.35	9	45.35	45.40	-7	14,026	-0.05%
2020/02/05	0	0.00	5	45.10	45.40	-5	13,961	-0.04%
2020/02/04	1	44.80	0	0.00	45.05	1	13,912	0.01%
2020/02/03	12	43.89	0	0.00	44.15	12	13,979	0.09%
2020/01/31	4	45.14	10	45.15	45.05	-6	13,806	-0.04%
2020/01/30	23	45.23	2	45.35	45.00	21	13,719	0.15%
2020/01/20	1.1	47.05	0	0.00	47.10	1.1	13,126	0.01%
2020/01/17	0	0.00	3	47.12	47.15	-3	13,064	-0.02%
2020/01/14	3	46.97	2	47.00	47.00	1	12,838	0.01%
2020/01/13	0	0.00	4.3	46.87	46.80	-4.3	12,734	-0.03%
2020/01/08	1	45.95	2	45.95	45.80	-1	12,623	-0.01%
2020/01/07	0	0.00	10	46.18	46.30	-10	12,548	-0.08%
2020/01/06	1	46.45	1	46.35	46.40	0	12,563	0.00%
2020/01/03	2	46.68	0	0.00	46.75	2	12,558	0.02%
2020/01/02	0	0.00	2	46.45	46.45	-2	12,533	-0.02%
2019/12/31	4.3	46.48	0	0.00	46.40	4.3	12,504	0.03%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	3.1	46.68	0	0.00	46.75	3.1	12,512	0.02%
2019/12/26	4	46.45	0	0.00	46.50	4	12,435	0.03%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/20	0.1	46.55	1	46.80	46.75	-0.9	12,650	-0.01%
2019/12/18	6	46.59	1	46.60	46.75	5	12,459	0.04%
2019/12/17	5	46.30	1	46.25	46.50	4	12,454	0.03%
2019/12/16	4	46.75	0	0.00	46.60	4	12,268	0.03%
2019/12/13	5	46.95	10	46.97	47.15	-5	12,136	-0.04%
2019/12/12	0	0.00	0.2	46.00	46.05	-0.2	11,685	0.00%
2019/12/11	0	0.00	3	46.05	45.95	-3	11,598	-0.03%
2019/12/05	0	0.00	2	45.03	45.50	-2	11,663	-0.02%
2019/12/04	2	44.68	0	0.00	44.80	2	11,452	0.02%
2019/11/29	2	44.80	0	0.00	44.80	2	11,431	0.02%
2019/11/28	3	45.40	3	45.37	45.40	0	11,208	0.00%
2019/11/27	1.1	45.62	5	45.85	45.85	-3.9	11,107	-0.04%
2019/11/26	3	46.33	1	46.00	46.00	2	10,945	0.02%
2019/11/25	2	45.85	6	46.02	46.10	-4	10,286	-0.04%
2019/11/22	2	45.03	1	45.10	45.30	1	10,034	0.01%
2019/11/21	0	45.05	1	45.00	45.05	-1	10,041	-0.01%
2019/11/20	2.1	45.20	0	0.00	45.45	2.1	9,948	0.02%
2019/11/15	0.5	45.25	0	0.00	45.30	0.5	9,898	0.01%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	4	45.33	0	0.00	45.30	4	10,209	0.04%
2019/11/12	2	45.50	0	0.00	45.55	2	10,259	0.02%
2019/11/08	4	45.50	2	45.58	45.60	2	10,236	0.02%
2019/11/07	4	45.80	0	0.00	45.50	4	10,148	0.04%
2019/11/06	32.5	45.51	5	45.72	45.85	27.5	9,873	0.28%
2019/11/05	2	44.95	51	45.23	44.95	-49	9,380	-0.52%
2019/11/04	2	44.75	0	0.00	44.95	2	9,414	0.02%
2019/10/31	2	44.98	0	0.00	44.55	2	9,553	0.02%
2019/10/29	0	0.00	3	45.32	45.45	-3	9,564	-0.03%
2019/10/28	0.1	45.30	0	0.00	45.30	0.1	9,503	0.00%
2019/10/24	0	0.00	11	45.28	45.55	-11	9,527	-0.12%
2019/10/22	0	45.30	0	0.00	45.50	0	9,502	0.00%
2019/10/21	0.1	45.30	1	45.30	45.40	-0.9	9,511	-0.01%
2019/10/18	1	45.35	1	45.35	45.25	0	9,561	0.00%
2019/10/17	1	45.25	0	0.00	45.30	1	9,504	0.01%
2019/10/15	1	44.80	2	44.90	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/09	69	44.44	0	0.00	43.90	69	9,473	0.73%
2019/10/04	3	44.10	0	0.00	44.00	3	9,453	0.03%
2019/10/03	1	44.20	0	0.00	44.10	1	9,476	0.01%
2019/09/27	0.1	44.50	1	44.60	44.55	-0.9	9,708	-0.01%
2019/09/26	5	44.60	0	0.00	44.60	5	10,060	0.05%
2019/09/25	0	0.00	5	44.45	44.40	-5	10,268	-0.05%
2019/09/24	0	0.00	13	44.83	45.00	-13	10,405	-0.12%
2019/09/23	5	44.90	0	0.00	44.85	5	10,504	0.05%
2019/09/20	1.1	45.01	0	0.00	45.15	1.1	10,806	0.01%
2019/09/19	0.1	45.15	0	0.00	45.20	0.1	10,757	0.00%
2019/09/17	0	0.00	1	45.55	45.55	-1	10,693	-0.01%
2019/09/12	0	0.00	7	45.17	45.00	-7	10,726	-0.07%
2019/09/10	2	44.95	2	44.98	44.90	0	10,813	0.00%
2019/09/09	0	0.00	11	44.45	44.55	-11	10,670	-0.10%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/05	0	0.00	1	43.85	43.95	-1	10,660	-0.01%
2019/09/04	0.1	43.50	3	43.55	43.45	-2.9	10,519	-0.03%
2019/09/03	1	43.35	5	43.65	43.25	-4	10,585	-0.04%
2019/09/02	1	43.50	0	0.00	43.50	1	10,671	0.01%
2019/08/30	3	43.25	0	0.00	43.65	3	10,756	0.03%
2019/08/28	0	0.00	1	43.55	43.70	-1	10,818	-0.01%
2019/08/27	10.1	43.25	1	43.30	43.50	9.1	10,851	0.08%
2019/08/26	0.2	43.00	4	43.06	43.00	-3.8	10,789	-0.04%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/21	0	0.00	5	42.85	42.90	-5	11,145	-0.04%
2019/08/20	1	43.00	9	42.95	42.90	-8	11,111	-0.07%
2019/08/19	1	43.40	0	0.00	43.35	1	11,128	0.01%
2019/08/16	11	42.42	1	43.40	43.15	10	11,048	0.09%
2019/08/15	5	41.85	0	0.00	41.90	5	10,942	0.05%
2019/08/13	6	42.43	0	0.00	42.30	6	11,116	0.05%
2019/08/12	0	0.00	1	42.05	41.90	-1	11,259	-0.01%
2019/08/08	11	41.84	0	0.00	41.90	11	11,569	0.10%
2019/08/07	0	0.00	1	41.75	41.65	-1	11,618	-0.01%
2019/08/06	10	41.43	0	0.00	41.70	10	11,901	0.08%
2019/08/05	8	42.03	0	0.00	42.00	8	11,942	0.07%
2019/08/02	5	42.37	0	0.00	42.35	5	11,942	0.04%
2019/08/01	4	42.93	0	0.00	42.90	4	12,024	0.03%
2019/07/31	2	43.28	3	43.30	43.20	-1	12,042	-0.01%
2019/07/30	6	43.54	0	0.00	43.50	6	11,991	0.05%
2019/07/29	1.2	43.59	0	0.00	43.55	1.2	12,158	0.01%
2019/07/26	5	43.55	0	0.00	43.50	5	12,256	0.04%
2019/07/25	0	0.00	2	43.75	43.90	-2	12,432	-0.02%
2019/07/24	1	43.60	1	43.55	43.45	0	12,543	0.00%
2019/07/23	1	43.65	10	43.60	43.55	-9	12,576	-0.07%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/19	3	43.80	0	0.00	43.50	3	12,593	0.02%
2019/07/17	3	43.63	1	43.65	43.50	2	12,580	0.02%
2019/07/12	20	44.01	1	44.05	43.95	19	12,723	0.15%
2019/07/10	8	44.19	2	44.33	44.30	6	13,018	0.05%
2019/07/09	7	44.05	2	43.95	44.05	5	13,055	0.04%
2019/07/08	3	44.22	4	44.25	44.20	-1	13,061	-0.01%
2019/07/05	2	44.13	0	0.00	44.30	2	13,178	0.02%
2019/07/04	4	44.48	0	0.00	44.35	4	13,236	0.03%
2019/07/03	1	46.00	3	46.03	46.10	-2	13,177	-0.02%
2019/07/02	0	0.00	1	46.30	46.25	-1	13,031	-0.01%
2019/07/01	3	46.25	1	46.25	46.25	2	12,781	0.02%
2019/06/28	0	0.00	6	45.88	45.85	-6	12,611	-0.05%
2019/06/27	1.1	45.89	2	45.88	45.80	-0.9	12,572	-0.01%
2019/06/26	1	45.15	0	0.00	45.40	1	12,505	0.01%
2019/06/20	0	0.00	2	44.73	44.65	-2	12,612	-0.02%
2019/06/19	2	44.65	1	44.65	44.80	1	12,755	0.01%
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/17	2	44.03	1	44.15	44.10	1	12,868	0.01%
2019/06/14	1	43.55	0	0.00	43.55	1	13,091	0.01%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/12	15	44.05	0	0.00	44.35	15	13,250	0.11%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	3	43.78	44.15	-3	13,370	-0.02%
2019/06/06	3	43.03	0	0.00	43.15	3	13,441	0.02%
2019/06/05	2	43.70	10	43.20	43.10	-8	13,478	-0.06%
2019/06/04	6	43.49	1	43.85	43.90	5	13,470	0.04%
2019/05/31	5	42.85	10	43.05	43.25	-5	13,432	-0.04%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/29	0	0.00	1	42.35	42.45	-1	13,576	-0.01%
2019/05/28	11	42.43	0	0.00	42.30	11	13,740	0.08%
2019/05/27	4	42.24	0	0.00	42.30	4	13,665	0.03%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/23	5	42.44	1	42.35	42.50	4	13,755	0.03%
2019/05/22	9	42.45	10	42.45	42.50	-1	13,835	-0.01%
2019/05/21	10	42.45	9	42.99	43.05	1	13,864	0.01%
2019/05/20	4	41.95	0	0.00	41.90	4	13,733	0.03%
2019/05/17	5	41.92	1	41.65	41.90	4	13,636	0.03%
2019/05/16	24	42.54	16	42.65	42.00	8	13,498	0.06%
2019/05/14	2	43.10	2	43.05	43.15	0	13,373	0.00%
2019/05/13	26	44.03	0	0.00	43.80	26	13,270	0.20%
2019/05/10	1	44.80	0	0.00	44.60	1	13,345	0.01%
2019/05/09	12	44.84	3	44.83	44.60	9	13,436	0.07%
2019/05/08	0	0.00	4	45.10	45.05	-4	13,438	-0.03%
2019/05/07	15	45.65	0	0.00	45.40	15	13,491	0.11%
2019/05/06	5	45.64	0	0.00	45.60	5	13,686	0.04%
2019/05/03	6	46.19	5	46.25	46.15	1	13,628	0.01%
2019/05/02	6	46.08	2	46.00	46.40	4	13,506	0.03%
2019/04/29	2.1	45.60	0	0.00	45.70	2.1	13,422	0.02%
2019/04/25	11	45.15	0	0.00	45.20	11	13,629	0.08%
2019/04/23	7	45.20	0	0.00	45.35	7	14,182	0.05%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	6	44.82	20	45.00	45.00	-14	14,768	-0.09%
2019/04/17	7	45.19	0	0.00	45.20	7	14,610	0.05%
2019/04/16	1	45.10	0	0.00	45.30	1	14,477	0.01%
2019/04/11	0	45.60	0	0.00	45.55	0	14,325	0.00%
2019/04/10	15	45.46	0	0.00	45.50	15	14,249	0.11%
2019/04/09	1	45.70	0	0.00	45.75	1	14,189	0.01%
2019/04/08	10	45.45	0	0.00	45.35	10	14,074	0.07%
2019/04/03	0	0.00	0	46.00	46.00	0	13,801	0.00%
2019/04/02	0	46.00	1	45.95	46.00	-1	13,773	-0.01%
2019/03/29	0.1	45.85	0.2	45.85	46.00	-0.1	13,562	0.00%
2019/03/28	2	44.98	11	44.79	45.10	-9	13,404	-0.07%
2019/03/27	0	0.00	1	45.00	44.95	-1	13,331	-0.01%
2019/03/26	2	45.50	1	45.55	45.50	1	13,224	0.01%
2019/03/25	5	45.65	0	0.00	45.55	5	13,349	0.04%
2019/03/22	1	46.35	0	0.00	46.40	1	13,166	0.01%
2019/03/20	11	46.84	2	46.90	47.15	9	13,050	0.07%
2019/03/19	3	46.77	2	46.53	46.95	1	12,850	0.01%
2019/03/18	1	45.90	1	46.00	46.00	0	12,664	0.00%
2019/03/14	1	45.20	1	45.10	45.25	0	12,452	0.00%
2019/03/13	2	45.30	0	0.00	45.25	2	12,434	0.02%
2019/03/12	5	45.05	0	0.00	45.00	5	12,423	0.04%
2019/03/11	103	44.55	0	0.00	44.50	103	12,436	0.83%	大買/鉅額交易
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/07	6	45.07	0	0.00	45.10	6	12,623	0.05%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/05	4	45.04	0	0.00	45.10	4	12,846	0.03%
2019/03/04	2.3	44.86	1	44.65	45.15	1.3	12,921	0.01%
2019/02/26	5	45.45	0	0.00	45.45	5	12,558	0.04%
2019/02/25	3	45.18	1	45.25	45.30	2	12,239	0.02%
2019/02/20	5	44.95	21.1	45.00	45.05	-16.1	12,003	-0.13%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/15	2	44.48	0	0.00	44.40	2	11,767	0.02%
2019/02/14	3	44.80	0	0.00	44.50	3	11,660	0.03%
2019/02/13	2	44.55	4	44.59	44.60	-2	11,458	-0.02%
2019/02/12	4	44.29	0	0.00	44.30	4	11,447	0.03%
2019/02/11	2	44.43	2.5	44.81	44.15	-0.5	11,317	0.00%
2019/01/30	4	44.54	0	0.00	44.55	4	11,181	0.04%
2019/01/28	2	44.38	1	44.50	44.60	1	10,954	0.01%
2019/01/25	10	44.01	0	0.00	44.00	10	10,827	0.09%
2019/01/24	1.1	44.12	0	0.00	44.05	1.1	10,643	0.01%
2019/01/23	0.1	44.40	0	0.00	44.30	0.1	10,634	0.00%
2019/01/22	0.1	44.40	0	0.00	44.25	0.1	10,710	0.00%
2019/01/21	1	44.30	0	0.00	44.30	1	10,736	0.01%
2019/01/17	3.5	44.13	0	0.00	44.05	3.5	11,002	0.03%
2019/01/16	23	44.26	0	0.00	44.00	23	10,922	0.21%
2019/01/15	3	44.62	0	0.00	44.60	3	10,614	0.03%
2019/01/14	2	45.03	1	44.85	45.00	1	10,342	0.01%
2019/01/11	3	46.30	0	0.00	45.95	3	10,140	0.03%
2019/01/10	1	46.50	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0.1	46.95	1	47.10	47.05	-0.9	10,011	-0.01%
2019/01/08	2	45.85	0	0.00	45.70	2	9,975	0.02%
2019/01/07	1	45.70	0	0.00	45.95	1	10,273	0.01%
2019/01/02	3	46.28	0	0.00	46.10	3	11,063	0.03%
2018/12/28	2	46.80	2	46.60	47.05	0	11,114	0.00%
2018/12/27	5	46.90	0	0.00	46.95	5	11,424	0.04%
2018/12/25	2	46.30	0	0.00	46.50	2	11,742	0.02%
2018/12/20	1	47.05	1	46.90	47.05	0	12,555	0.00%
2018/12/19	4	47.05	0	0.00	47.30	4	12,580	0.03%
2018/12/18	2	47.03	0	0.00	47.05	2	12,666	0.02%
2018/12/17	3	47.80	0	0.00	47.75	3	12,959	0.02%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/12	1	47.55	0	0.00	47.55	1	13,095	0.01%
2018/12/11	4	47.28	2	47.30	47.25	2	13,061	0.02%
2018/12/10	20	47.46	0	0.00	47.50	20	12,977	0.15%
2018/12/07	12	48.04	0	0.00	48.00	12	12,947	0.09%
2018/12/05	3	48.37	2	48.35	48.35	1	12,874	0.01%
2018/12/04	0	0.00	2	48.60	48.75	-2	12,872	-0.02%
2018/11/30	1	48.50	1	48.80	48.80	0	12,724	0.00%
2018/11/29	4	48.69	0	0.00	48.60	4	12,537	0.03%
2018/11/28	2	49.10	3	49.00	48.85	-1	12,400	-0.01%
2018/11/27	6	49.22	0	0.00	49.10	6	12,281	0.05%
2018/11/26	0	0.00	3	50.30	49.90	-3	12,278	-0.02%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/22	1	50.30	1	50.80	50.80	0	12,229	0.00%
2018/11/20	0	0.00	1	51.00	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	7	51.23	51.50	-7	12,437	-0.06%
2018/11/16	0	0.00	15.5	51.09	51.10	-15.5	12,391	-0.13%
2018/11/13	0	0.00	3	50.30	51.00	-3	12,510	-0.02%
2018/11/09	0	0.00	2	50.85	51.10	-2	12,793	-0.02%
2018/11/08	1	50.90	0.1	50.60	50.90	0.9	12,772	0.01%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/11/01	1	48.30	0	0.00	48.30	1	12,704	0.01%
2018/10/30	2	47.40	0	0.00	47.50	2	12,580	0.02%
2018/10/26	3	47.43	62	46.50	47.10	-59	12,485	-0.47%
2018/10/25	1	48.35	2	48.60	48.00	-1	12,226	-0.01%
2018/10/24	5	49.06	6	49.15	49.15	-1	12,250	-0.01%
2018/10/19	2	49.25	2	49.80	50.20	0	12,270	0.00%
2018/10/17	2	49.90	0	0.00	49.75	2	12,384	0.02%
2018/10/16	4	49.70	0	0.00	49.70	4	12,337	0.03%
2018/10/15	0.1	49.95	10	50.10	49.95	-9.9	12,269	-0.08%
2018/10/12	0.1	50.20	1	50.20	50.10	-0.9	12,013	-0.01%
2018/10/11	1	49.80	0	0.00	49.65	1	11,865	0.01%
2018/10/09	0.8	51.50	1	51.60	51.50	-0.2	11,377	0.00%
2018/10/08	0.2	51.50	4	51.20	51.60	-3.8	11,184	-0.03%
2018/10/05	1	50.90	1	51.80	50.90	0	11,086	0.00%
2018/10/04	0	0.00	1	51.60	51.60	-1	10,810	-0.01%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/01	0	0.00	1	52.00	52.50	-1	10,512	-0.01%
2018/09/25	1	51.40	1	51.10	51.10	0	10,326	0.00%
2018/09/21	0	0.00	1.3	51.02	51.10	-1.3	10,288	-0.01%
2018/09/20	3	50.47	0	0.00	50.40	3	9,862	0.03%
2018/09/19	1.1	50.03	3	50.30	50.30	-1.9	9,754	-0.02%
2018/09/18	2	50.15	0	0.00	50.00	2	9,957	0.02%
2018/09/17	0.1	50.10	0	0.00	50.00	0.1	10,140	0.00%
2018/09/14	0.1	50.30	3	50.27	50.10	-2.9	10,481	-0.03%
2018/09/13	1.1	49.95	0	0.00	49.90	1.1	10,634	0.01%
2018/09/12	12	49.78	0	0.00	49.70	12	10,843	0.11%
2018/09/11	12	49.43	2	49.80	49.80	10	11,015	0.09%
2018/09/10	4	49.48	0	0.00	49.40	4	11,238	0.04%
2018/09/07	3	49.58	0	0.00	49.50	3	11,443	0.03%
2018/08/30	0	0.00	9	50.50	50.50	-9	11,622	-0.08%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/27	10	50.60	2	50.10	50.70	8	11,774	0.07%
2018/08/24	2	49.70	0	0.00	49.85	2	11,640	0.02%
2018/08/17	0	0.00	6	49.95	49.90	-6	12,024	-0.05%
2018/08/16	6	49.55	0	0.00	49.70	6	11,979	0.05%
2018/08/15	10	50.10	7	50.07	50.10	3	11,943	0.03%
2018/08/13	1	50.50	0	0.00	50.10	1	12,264	0.01%
2018/08/10	1	50.80	1	50.90	50.90	0	12,319	0.00%
2018/08/09	0	0.00	0.1	50.70	50.40	-0.1	12,483	0.00%
2018/08/07	0.3	50.50	0	0.00	50.50	0.3	12,772	0.00%
2018/08/02	3	50.40	0	0.00	50.20	3	13,141	0.02%
2018/07/31	1	50.70	2	50.85	50.70	-1	13,175	-0.01%
2018/07/26	2	50.10	3.7	50.34	50.30	-1.7	13,168	-0.01%
2018/07/25	0.3	50.50	5	50.40	50.20	-4.7	13,156	-0.04%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/20	0	0.00	2	50.75	51.00	-2	13,127	-0.02%
2018/07/18	1	50.70	1	50.90	50.80	0	13,137	0.00%
2018/07/17	1	50.70	2	50.70	50.80	-1	13,139	-0.01%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/13	1	50.80	0	0.00	51.00	1	13,230	0.01%
2018/07/12	4	50.50	0	0.00	50.70	4	13,283	0.03%
2018/07/10	1.2	50.17	0	0.00	50.50	1.2	13,348	0.01%
2018/07/09	0.2	50.10	0	0.00	50.10	0.2	13,363	0.00%
2018/07/06	1	49.50	38	49.55	49.45	-37	13,375	-0.28%
2018/07/05	4	49.53	0	0.00	49.80	4	13,409	0.03%
2018/07/04	4	50.03	0	0.00	50.00	4	13,615	0.03%
2018/07/03	5	50.04	1	49.90	50.00	4	13,638	0.03%
2018/07/02	3	50.50	0	0.00	50.30	3	13,535	0.02%
2018/06/28	5	50.66	0	0.00	50.50	5	13,314	0.04%
2018/06/27	0	0.00	1	50.70	50.50	-1	13,279	-0.01%
2018/06/26	4	50.98	0	0.00	50.90	4	13,056	0.03%
2018/06/25	5	53.32	0	0.00	53.20	5	12,832	0.04%
2018/06/21	0	0.00	8	53.88	53.90	-8	12,476	-0.06%
2018/06/20	0	0.00	6	53.40	53.70	-6	12,714	-0.05%
2018/06/19	9	53.60	0	0.00	53.00	9	12,672	0.07%
2018/06/15	0	0.00	4	53.40	53.70	-4	12,431	-0.03%
2018/06/14	3	52.97	0	0.00	52.90	3	12,213	0.02%
2018/06/13	2	54.00	0	0.00	54.00	2	12,056	0.02%
2018/06/11	0	0.00	1.4	53.60	53.70	-1.4	12,305	-0.01%
2018/06/08	1	53.70	4	53.73	53.80	-3	12,317	-0.02%
2018/06/07	0	53.80	5	53.66	54.00	-5	12,354	-0.04%
2018/06/06	0.2	53.10	20	53.07	53.30	-19.8	12,473	-0.16%
2018/06/05	0.1	52.70	0	0.00	53.00	0.1	12,369	0.00%
2018/06/04	10	52.40	0	0.00	52.80	10	12,333	0.08%
2018/05/28	0	0.00	3	53.40	53.30	-3	12,441	-0.02%
2018/05/25	1	53.10	0	0.00	53.10	1	12,581	0.01%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	4	53.28	3	53.57	53.30	1	12,693	0.01%
2018/05/22	0	0.00	84.7	53.69	53.70	-84.7	12,665	-0.67%
2018/05/21	0	0.00	2	53.00	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	3	52.83	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	10	52.57	52.50	-10	12,527	-0.08%
2018/05/16	0	0.00	13	52.08	52.20	-13	12,388	-0.10%
2018/05/15	3	51.63	1	52.00	51.20	2	12,430	0.02%
2018/05/14	2	51.85	4.1	51.87	51.80	-2.1	12,756	-0.02%
2018/05/11	5	51.48	2	51.30	51.80	3	12,840	0.02%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/08	0.1	50.70	0	0.00	50.70	0.1	12,895	0.00%
2018/05/07	0.3	50.30	0	0.00	50.30	0.3	12,889	0.00%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	5.2	51.19	51.30	-5.2	13,013	-0.04%
2018/04/30	0	0.00	19	50.90	51.00	-19	13,175	-0.14%
2018/04/27	1	50.60	5	50.80	50.80	-4	13,174	-0.03%
2018/04/26	0.2	50.40	0	0.00	50.50	0.2	13,220	0.00%
2018/04/25	0	0.00	1	50.00	50.30	-1	13,266	-0.01%
2018/04/24	0	0.00	20	50.20	50.20	-20	13,388	-0.15%
2018/04/23	0	0.00	0.5	50.30	50.20	-0.5	13,527	0.00%
2018/04/20	2	50.10	0	0.00	50.40	2	13,801	0.01%
2018/04/18	4	50.18	0	0.00	50.00	4	14,012	0.03%
2018/04/17	3	49.90	0	0.00	49.95	3	14,128	0.02%
2018/04/16	0	0.00	1	50.70	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/12	2	51.30	0	0.00	51.00	2	14,474	0.01%
2018/04/11	1	51.20	6.5	51.02	51.00	-5.5	14,669	-0.04%
2018/04/10	2	50.65	1.2	50.72	51.00	0.8	14,659	0.01%
2018/04/09	4.3	50.02	0	0.00	50.30	4.3	14,670	0.03%
2018/04/03	1	49.85	1	49.95	49.90	0	14,590	0.00%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	11	50.20	0	0.00	50.30	11	14,603	0.08%
2018/03/27	10	50.40	0	0.00	50.70	10	14,619	0.07%
2018/03/26	0.2	50.50	4	50.30	50.40	-3.8	14,557	-0.03%
2018/03/23	20	50.43	0	0.00	50.30	20	14,657	0.14%
2018/03/20	0	0.00	1	51.40	51.70	-1	14,382	-0.01%
2018/03/19	0	0.00	1	51.50	51.60	-1	14,353	-0.01%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/13	3	51.47	0	0.00	51.60	3	14,188	0.02%
2018/03/12	2.2	51.79	2	51.80	51.80	0.2	14,194	0.00%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/06	0.1	50.50	0	0.00	50.30	0.1	15,322	0.00%
2018/03/05	5	50.18	0	0.00	50.10	5	15,600	0.03%
2018/03/02	20	51.30	0	0.00	50.80	20	15,494	0.13%
2018/02/27	0	0.00	3	52.30	52.20	-3	15,405	-0.02%
2018/02/26	0	0.00	20	52.20	52.20	-20	15,360	-0.13%
2018/02/23	0	0.00	2.2	52.12	52.30	-2.2	15,567	-0.01%
2018/02/22	1	51.60	0	0.00	51.80	1	16,252	0.01%
2018/02/12	24	51.10	0	0.00	51.00	24	16,782	0.14%
2018/02/07	7.2	50.44	21.8	50.66	50.20	-14.6	16,574	-0.09%
2018/02/06	1	50.40	1	50.40	49.20	0	16,301	0.00%
2018/02/05	5.1	52.02	0	0.00	52.10	5.1	15,858	0.03%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/29	0	0.00	6	53.88	54.00	-6	15,380	-0.04%
2018/01/26	0	0.00	3	52.90	53.20	-3	15,407	-0.02%
2018/01/25	5	52.90	0	0.00	53.40	5	15,563	0.03%
2018/01/24	3	52.83	1	52.70	52.80	2	15,373	0.01%
2018/01/22	0	0.00	1	54.00	54.10	-1	15,357	-0.01%
2018/01/19	2	53.70	1	53.80	53.90	1	15,384	0.01%
2018/01/18	0	0.00	2	54.20	53.80	-2	15,268	-0.01%
2018/01/17	10	54.10	2	54.10	54.20	8	15,074	0.05%
2018/01/16	0	0.00	5	54.72	54.80	-5	14,907	-0.03%
2018/01/15	0	0.00	22	53.77	54.10	-22	14,546	-0.15%
2018/01/12	2	53.10	0	0.00	53.20	2	14,299	0.01%
2018/01/11	3	52.97	4	52.95	53.00	-1	14,227	-0.01%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	37	52.50	52.50	-37	13,984	-0.26%
2018/01/05	0.1	52.00	53	52.12	52.20	-52.9	13,900	-0.38%
2018/01/04	0	0.00	16.3	51.70	51.90	-16.3	13,779	-0.12%
2018/01/03	0	0.00	9	51.50	51.50	-9	13,865	-0.06%
2018/01/02	0	0.00	6	50.68	51.00	-6	13,535	-0.04%