富邦金 (2881)-元富-佳里券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/12/11	0	91.90	0	0.00	91.60	0	18,560	0.00%
2024/12/10	0	91.60	2	91.80	92.00	-2	18,666	-0.01%
2024/12/09	1.7	91.64	1.3	91.83	91.50	0.4	18,901	0.00%
2024/12/06	0	0.00	5.4	91.71	92.00	-5.4	19,361	-0.03%
2024/12/05	0	0.00	2	91.10	91.30	-2	19,308	-0.01%
2024/12/04	0	0.00	0.5	90.50	90.60	-0.5	19,479	0.00%
2024/12/03	0	0.00	7.4	90.72	90.90	-7.4	19,903	-0.04%
2024/12/02	150.3	89.72	1.1	89.80	89.60	149.2	19,848	0.75%	大買/鉅額交易
2024/11/29	0	0.00	1.3	88.02	88.00	-1.3	20,072	-0.01%
2024/11/28	2	88.90	70	89.00	88.90	-68	20,202	-0.34%
2024/11/27	6.1	89.42	10	88.80	88.80	-3.9	20,230	-0.02%
2024/11/26	3.3	89.78	0.2	90.40	90.10	3.1	20,064	0.02%
2024/11/25	0.8	91.00	3	90.93	90.50	-2.3	20,113	-0.01%
2024/11/22	0.2	89.97	0	0.00	89.30	0.2	20,004	0.00%
2024/11/21	13.2	89.68	0	89.80	89.30	13.1	19,779	0.07%
2024/11/20	1.6	90.82	0	91.00	90.50	1.5	19,500	0.01%
2024/11/19	1	89.80	3	91.13	91.40	-2	19,195	-0.01%
2024/11/18	4	90.40	0	91.20	89.80	4	19,010	0.02%
2024/11/15	0.1	91.30	3	92.03	91.00	-2.9	18,924	-0.02%
2024/11/14	1.1	90.15	0	0.00	90.30	1.1	19,385	0.01%
2024/11/13	3.1	90.90	0	0.00	91.00	3.1	19,364	0.02%
2024/11/12	0.4	91.70	1.5	92.03	91.70	-1.1	19,422	-0.01%
2024/11/11	1	91.71	6	91.53	91.70	-5	19,260	-0.03%
2024/11/08	0	0.00	11	92.61	92.90	-11	19,387	-0.06%
2024/11/07	0	0.00	0	92.30	92.20	0	19,670	0.00%
2024/11/06	1	91.80	2	92.20	91.40	-1	19,744	-0.01%
2024/11/04	0	0.00	5	92.00	92.30	-5	20,306	-0.02%
2024/11/01	6	89.33	3	90.23	90.40	3	20,761	0.01%
2024/10/30	6	91.35	0	0.00	90.80	6	20,654	0.03%
2024/10/29	1	90.80	5	91.20	91.60	-4	20,802	-0.02%
2024/10/25	0	0.00	2	91.90	92.20	-2	20,996	-0.01%
2024/10/23	3	92.40	0	0.00	92.10	3	21,408	0.01%
2024/10/22	0	0.00	8.6	92.71	93.30	-8.6	21,571	-0.04%
2024/10/21	10	91.15	4.6	91.50	90.90	5.4	21,814	0.02%
2024/10/18	7	92.77	14.1	93.01	93.20	-7.1	22,227	-0.03%
2024/10/17	0	0.00	5	91.38	91.60	-5	22,362	-0.02%
2024/10/16	4	90.23	0	0.00	90.30	4	22,691	0.02%
2024/10/15	3.1	90.83	5.7	91.61	91.90	-2.6	22,761	-0.01%
2024/10/14	0.1	90.50	0	0.00	90.50	0.1	22,995	0.00%
2024/10/11	2	90.35	0	0.00	90.70	2	23,459	0.01%
2024/10/09	0	91.20	2	91.60	90.60	-2	24,140	-0.01%
2024/10/08	2	90.45	1.2	91.24	91.40	0.8	24,555	0.00%
2024/10/07	6	90.87	2.3	91.52	91.10	3.7	24,614	0.01%
2024/10/01	1.1	90.15	4	90.30	90.70	-2.9	24,857	-0.01%
2024/09/30	4.6	90.40	0	0.00	90.40	4.6	24,899	0.02%
2024/09/27	9	91.82	1	91.30	91.30	8	25,011	0.03%
2024/09/26	2	92.90	4	93.00	93.00	-2	25,013	-0.01%
2024/09/25	1	92.90	7.2	93.18	93.30	-6.2	25,065	-0.02%
2024/09/24	6	92.15	41	92.30	92.60	-35	25,081	-0.14%
2024/09/23	0	0.00	2	91.35	91.90	-2	24,959	-0.01%
2024/09/20	7	89.94	53	90.37	90.80	-46	24,779	-0.19%
2024/09/19	5	88.86	9	88.83	89.30	-4	24,364	-0.02%
2024/09/18	2.3	87.30	8	87.73	87.10	-5.7	24,275	-0.02%
2024/09/16	3.1	86.64	0	0.00	86.80	3.1	24,356	0.01%
2024/09/13	1	86.00	1	86.60	86.70	0	24,457	0.00%
2024/09/12	5	86.06	1	86.20	85.80	4	24,581	0.02%
2024/09/11	25	85.61	0	0.00	85.50	25	24,518	0.10%
2024/09/10	6.1	86.25	4	87.10	86.40	2.1	24,405	0.01%
2024/09/09	69.2	86.01	0	0.00	86.00	69.2	24,202	0.29%
2024/09/06	0.4	92.50	0.1	92.40	92.50	0.3	23,818	0.00%
2024/09/05	2.3	92.00	3.1	92.54	92.30	-0.8	23,891	0.00%
2024/09/04	3	90.37	1	91.40	90.50	2	23,916	0.01%
2024/09/03	2	93.30	0	0.00	93.70	2	23,666	0.01%
2024/09/02	1	93.60	5.2	94.05	94.00	-4.1	23,793	-0.02%
2024/08/27	1	92.20	0	0.00	92.20	1	23,547	0.00%
2024/08/26	4	90.80	27	91.70	91.90	-23	23,570	-0.10%
2024/08/23	0	0.00	2	88.95	89.00	-2	23,443	-0.01%
2024/08/22	6	87.72	5	88.02	88.10	1	23,449	0.00%
2024/08/21	12.2	88.87	1	89.20	89.20	11.2	23,410	0.05%
2024/08/20	5	89.02	0	0.00	88.80	5	23,578	0.02%
2024/08/19	5.2	90.34	0	0.00	90.00	5.2	23,460	0.02%
2024/08/16	19	91.96	13	91.95	92.40	6	23,206	0.03%
2024/08/15	1.1	89.59	10	90.36	89.00	-8.9	22,631	-0.04%
2024/08/14	47.7	89.31	16	88.85	89.30	31.7	22,604	0.14%
2024/08/13	27.7	87.12	5	87.50	87.50	22.7	22,552	0.10%
2024/08/12	0	0.00	1	87.60	86.80	-1	23,115	0.00%
2024/08/09	0	86.30	5	85.88	86.00	-5	23,645	-0.02%
2024/08/08	0	83.70	4	82.80	83.10	-4	23,424	-0.02%
2024/08/07	1	81.31	8	82.10	82.60	-7	23,402	-0.03%
2024/08/06	2.2	80.87	13	80.85	80.70	-10.8	23,694	-0.05%
2024/08/05	23	81.27	9.3	80.92	79.00	13.8	23,480	0.06%
2024/08/02	3	85.77	1	86.90	86.90	2	22,894	0.01%
2024/08/01	1	87.90	1	89.10	88.20	0	22,777	0.00%
2024/07/31	0	0.00	20	87.84	88.20	-20	22,727	-0.09%
2024/07/30	0	0.00	9.1	86.26	86.50	-9.1	22,520	-0.04%
2024/07/29	0	0.00	2	87.20	87.20	-2	22,530	-0.01%
2024/07/23	0	0.00	4	84.78	85.50	-4	22,420	-0.02%
2024/07/22	4.1	82.99	37	83.07	82.60	-32.9	22,386	-0.15%
2024/07/19	6.4	86.18	29	86.72	86.10	-22.6	21,848	-0.10%
2024/07/18	44	89.78	6	89.40	89.90	38	21,122	0.18%
2024/07/17	3	91.43	1	91.70	91.00	2	20,524	0.01%
2024/07/16	10	91.00	3.1	91.11	91.70	6.9	20,248	0.03%
2024/07/15	3.3	90.74	1	90.20	90.90	2.3	20,299	0.01%
2024/07/11	9	91.96	5	91.30	92.40	4	19,740	0.02%
2024/07/10	12	89.01	5	89.66	89.10	7	19,336	0.04%
2024/07/09	12	85.69	2	86.45	86.00	10	18,931	0.05%
2024/07/08	22	84.71	5	85.90	86.00	17	18,906	0.09%
2024/07/05	5	84.74	2	84.80	84.90	3	18,872	0.02%
2024/07/04	1	83.60	0	83.40	83.70	1	18,683	0.01%
2024/07/03	1	81.70	7.4	82.29	83.30	-6.4	18,577	-0.03%
2024/07/02	1	80.10	14	80.99	81.00	-13	18,231	-0.07%
2024/07/01	4	80.10	2.5	80.02	80.40	1.5	18,105	0.01%
2024/06/28	0	79.40	11.5	78.91	79.30	-11.5	17,915	-0.06%
2024/06/27	1	77.20	0	0.00	78.40	1	17,595	0.01%
2024/06/26	0.2	78.00	5	77.80	77.80	-4.8	17,536	-0.03%
2024/06/25	0	0.00	1	78.20	78.50	-1	17,452	-0.01%
2024/06/24	13.1	78.39	2	77.90	78.10	11.1	17,366	0.06%
2024/06/21	0	0.00	1	78.40	78.30	-1	17,199	-0.01%
2024/06/20	1	77.80	1	77.70	78.00	0	17,088	0.00%
2024/06/19	0	0.00	26	77.30	77.80	-26	17,157	-0.15%
2024/06/18	0	0.00	10	77.00	77.00	-10	17,177	-0.06%
2024/06/17	2	75.90	0	0.00	76.00	2	17,240	0.01%
2024/06/14	0	0.00	1.1	76.22	76.90	-1.1	17,282	-0.01%
2024/06/13	10	76.10	0	0.00	76.20	10	17,306	0.06%
2024/06/12	17	76.02	0	0.00	76.00	17	17,691	0.10%
2024/06/11	7	77.16	8.5	77.48	77.30	-1.5	17,840	-0.01%
2024/06/07	6	75.70	5.1	75.72	76.00	0.9	17,717	0.01%
2024/06/06	1	74.80	7.1	74.84	75.20	-6.1	17,624	-0.03%
2024/06/05	5.2	73.80	2	74.15	74.00	3.2	17,547	0.02%
2024/06/04	10	73.00	10	73.50	73.60	0	17,719	0.00%
2024/06/03	1	73.30	0	0.00	73.80	1	17,811	0.01%
2024/05/31	0	0.00	12	73.30	73.40	-12	17,793	-0.07%
2024/05/30	2	71.90	1	72.40	71.90	1	17,416	0.01%
2024/05/29	1.3	72.42	0	0.00	72.40	1.3	17,207	0.01%
2024/05/28	2	73.90	0.4	73.70	73.80	1.6	17,000	0.01%
2024/05/27	5	73.32	0.3	73.30	73.50	4.7	17,189	0.03%
2024/05/24	1	72.30	45	73.52	73.30	-44	17,134	-0.26%
2024/05/23	21	72.40	0	72.60	72.50	21	16,972	0.12%
2024/05/22	11	73.26	172	73.24	73.50	-161	16,921	-0.95%	大賣/鉅額交易
2024/05/21	42	72.47	0	0.00	72.90	42	16,866	0.25%
2024/05/20	1.2	73.52	0	0.00	73.80	1.2	16,774	0.01%
2024/05/17	1	74.40	7.3	74.66	74.60	-6.3	16,753	-0.04%
2024/05/16	6	73.93	24.1	75.17	73.90	-18.1	16,559	-0.11%
2024/05/15	6.1	73.37	8.2	73.72	73.80	-2.1	16,076	-0.01%
2024/05/14	0	0.00	9	71.18	71.20	-9	15,585	-0.06%
2024/05/13	3	71.43	1	71.60	71.50	2	15,535	0.01%
2024/05/10	20	70.85	23.1	71.74	71.80	-3.1	15,359	-0.02%
2024/05/07	2	69.75	1	70.00	69.90	1	14,815	0.01%
2024/05/06	0	0.00	22.3	69.98	70.00	-22.3	14,722	-0.15%
2024/04/29	0	0.00	0.2	68.60	69.40	-0.2	14,502	0.00%
2024/04/26	2	67.90	3.2	67.94	67.60	-1.2	14,280	-0.01%
2024/04/24	0	0.00	10	67.20	66.80	-10	14,297	-0.07%
2024/04/23	2	66.20	0	0.00	66.30	2	14,674	0.01%
2024/04/22	0	0.00	4	66.20	66.20	-4	14,818	-0.03%
2024/04/19	5.5	64.82	0	0.00	65.00	5.5	14,682	0.04%
2024/04/18	0	65.70	0	0.00	66.30	0	14,312	0.00%
2024/04/17	2.1	66.00	0	0.00	66.00	2.1	14,158	0.01%
2024/04/16	10.6	65.99	4.8	66.59	65.70	5.9	14,009	0.04%
2024/04/15	4.4	67.54	6	67.70	67.40	-1.6	13,715	-0.01%
2024/04/12	0	0.00	5	68.06	67.80	-5	13,827	-0.04%
2024/04/11	21	68.59	0	0.00	68.40	21	13,737	0.15%
2024/04/09	1	69.40	21.4	69.90	70.00	-20.4	13,590	-0.15%
2024/04/03	22.7	68.80	0	0.00	68.60	22.7	13,479	0.17%
2024/04/02	6	69.20	0	0.00	69.50	6	13,362	0.04%
2024/03/27	9	69.61	0	0.00	69.80	9	13,244	0.07%
2024/03/26	2.8	69.40	1	69.30	69.60	1.8	13,283	0.01%
2024/03/22	2.1	69.92	0	0.00	69.60	2.1	13,255	0.02%
2024/03/21	5	70.42	21	70.11	70.70	-16	13,122	-0.12%
2024/03/20	1	69.80	33	69.84	69.60	-32	13,290	-0.24%
2024/03/19	0	0.00	3	70.00	69.80	-3	13,945	-0.02%
2024/03/18	0	0.00	4.5	69.42	69.50	-4.5	13,834	-0.03%
2024/03/15	3.3	69.48	11	69.60	69.60	-7.7	13,747	-0.06%
2024/03/14	5	70.16	15.7	70.43	70.70	-10.7	13,274	-0.08%
2024/03/13	0	0.00	5	69.90	69.90	-5	13,016	-0.04%
2024/03/12	18	69.67	8.1	69.57	69.70	9.9	13,025	0.08%
2024/03/11	31	69.41	3	69.70	69.20	28	12,911	0.22%
2024/03/08	5	68.70	18.7	68.81	69.20	-13.7	12,838	-0.11%
2024/03/07	14	67.69	2	68.20	68.10	12	12,575	0.10%
2024/03/06	0	0.00	0.2	67.30	67.30	-0.2	12,463	0.00%
2024/03/04	0	0.00	3	67.20	67.40	-3	12,816	-0.02%
2024/02/29	0	0.00	3.7	67.55	68.00	-3.7	12,846	-0.03%
2024/02/27	1	66.90	0	0.00	66.90	1	12,588	0.01%
2024/02/22	0.5	66.20	0	0.00	66.50	0.5	12,925	0.00%
2024/02/20	2	66.40	2	66.20	66.50	0	13,092	0.00%
2024/02/19	0.1	65.90	0	0.00	66.10	0.1	13,089	0.00%
2024/02/16	0	0.00	4	65.80	65.90	-4	13,316	-0.03%
2024/02/15	0	0.00	11.4	65.38	65.30	-11.4	13,218	-0.09%
2024/02/05	0	0.00	2	64.70	64.70	-2	12,987	-0.02%
2024/01/31	0	0.00	1	64.30	64.50	-1	12,743	-0.01%
2024/01/30	0	0.00	2	64.50	64.30	-2	12,664	-0.02%
2024/01/26	0	0.00	4	64.78	64.80	-4	12,633	-0.03%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	1	64.30	11	64.26	64.40	-10	12,680	-0.08%
2024/01/23	0	0.00	1.2	63.70	63.90	-1.2	12,652	-0.01%
2024/01/19	21	62.00	20	62.70	63.00	1	12,624	0.01%
2024/01/18	5.2	61.93	0	0.00	62.30	5.2	12,575	0.04%
2024/01/17	9.3	62.40	0	0.00	62.30	9.3	12,378	0.08%
2024/01/16	18	63.36	0	0.00	63.20	18	12,011	0.15%
2024/01/15	0.1	64.30	0	0.00	64.10	0.1	11,979	0.00%
2024/01/12	0	0.00	45	64.10	64.10	-45	12,266	-0.37%
2024/01/11	3	63.70	3	64.20	63.90	0	12,340	0.00%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	1	64.10	8.1	64.55	64.10	-7.1	12,707	-0.06%
2024/01/05	2	63.15	0	0.00	63.20	2	12,586	0.02%
2024/01/04	0	0.00	0.1	63.70	63.50	-0.1	12,612	0.00%
2024/01/03	21.2	63.90	0	0.00	63.70	21.2	12,742	0.17%
2023/12/27	0	0.00	6	64.60	64.60	-6	12,812	-0.05%
2023/12/25	0	63.60	0	0.00	63.70	0	12,845	0.00%
2023/12/21	8	63.31	1	63.50	63.40	7	13,057	0.05%
2023/12/19	5	63.80	0	0.00	63.90	5	13,026	0.04%
2023/12/18	10	64.30	0	0.00	64.50	10	13,092	0.08%
2023/12/15	0.1	65.00	3.2	64.97	65.10	-3.1	13,080	-0.02%
2023/12/14	3	64.80	32.3	64.57	65.20	-29.3	12,662	-0.23%
2023/12/13	0.8	62.90	1	62.70	62.90	-0.2	11,823	0.00%
2023/12/12	5.3	63.09	0	0.00	63.10	5.3	11,987	0.04%
2023/12/11	0	0.00	0.9	62.90	62.90	-0.9	11,981	-0.01%
2023/12/08	0.1	62.90	0	0.00	63.20	0.1	11,956	0.00%
2023/12/07	26.2	62.62	2	63.20	63.20	24.2	11,888	0.20%
2023/12/06	0.2	63.90	2.1	63.70	63.80	-1.9	11,678	-0.02%
2023/12/01	14	63.75	1	63.90	63.80	13	11,614	0.11%
2023/11/30	0	63.80	0	0.00	64.40	0	11,635	0.00%
2023/11/29	0.1	63.80	0	0.00	63.70	0.1	11,359	0.00%
2023/11/28	3	63.90	0	0.00	63.90	3	11,377	0.03%
2023/11/27	5.2	63.60	0	0.00	63.50	5.2	11,505	0.05%
2023/11/24	13	63.88	0	0.00	63.90	13	11,496	0.11%
2023/11/22	1	64.60	1	64.70	64.60	0	11,573	0.00%
2023/11/21	0	0.00	24.3	64.64	64.90	-24.3	11,556	-0.21%
2023/11/20	0.3	63.20	3	63.37	63.50	-2.7	11,121	-0.02%
2023/11/16	0	0.00	2.6	62.88	62.90	-2.6	10,907	-0.02%
2023/11/15	0.1	61.90	28.3	62.17	62.70	-28.2	10,849	-0.26%
2023/11/14	0	0.00	1	61.80	61.70	-1	10,586	-0.01%
2023/11/13	3.7	61.58	0.3	61.70	61.70	3.4	10,655	0.03%
2023/11/10	0.3	61.50	2.1	61.50	61.50	-1.8	10,782	-0.02%
2023/11/09	0	0.00	1.1	61.59	61.70	-1.1	11,043	-0.01%
2023/11/03	0	0.00	1	61.30	61.30	-1	11,525	-0.01%
2023/11/02	0	0.00	4	60.90	60.90	-4	11,606	-0.03%
2023/11/01	0	0.00	0.1	60.10	60.00	-0.1	11,598	0.00%
2023/10/30	0.3	60.00	0	0.00	59.80	0.3	11,953	0.00%
2023/10/27	0.4	60.30	0	0.00	60.30	0.4	12,134	0.00%
2023/10/26	2	59.60	0	0.00	59.60	2	12,483	0.02%
2023/10/23	1.1	59.98	0	0.00	59.90	1.1	12,972	0.01%
2023/10/20	2	59.80	2	60.85	60.70	0	12,837	0.00%
2023/10/19	0.4	61.10	5	61.00	61.00	-4.6	12,622	-0.04%
2023/10/18	0	0.00	10	61.00	61.40	-10	12,692	-0.08%
2023/10/16	0.1	61.00	0	0.00	61.00	0.1	13,008	0.00%
2023/10/13	3.5	60.93	0	0.00	60.90	3.5	13,435	0.03%
2023/10/12	0.1	61.70	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	3	61.40	2	61.60	61.60	1	13,883	0.01%
2023/10/05	0	60.20	0	0.00	60.50	0	14,091	0.00%
2023/10/04	2.7	59.80	1	59.70	59.70	1.7	14,204	0.01%
2023/10/03	0	60.53	0	0.00	60.50	0	14,058	0.00%
2023/10/02	0	61.10	0	0.00	60.80	0	14,187	0.00%
2023/09/27	0	60.55	0	0.00	60.60	0	14,373	0.00%
2023/09/26	24.1	60.68	0	0.00	60.60	24.1	14,355	0.17%
2023/09/25	0	0.00	2	61.15	61.30	-2	14,201	-0.01%
2023/09/22	1	61.01	0	0.00	61.00	1	14,276	0.01%
2023/09/21	4	61.40	0	0.00	61.40	4	14,252	0.03%
2023/09/20	1	62.10	0	0.00	62.10	1	14,145	0.01%
2023/09/19	0.1	62.60	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	10	62.60	0	0.00	62.80	10	14,238	0.07%
2023/09/15	0.1	63.00	0	0.00	62.50	0.1	14,283	0.00%
2023/09/13	1	62.40	2	62.30	62.40	-1	14,265	-0.01%
2023/09/12	0	0.00	2	62.15	62.10	-2	14,457	-0.01%
2023/09/11	0.1	61.90	1	61.90	61.90	-1	14,442	-0.01%
2023/09/06	4	61.55	0	0.00	61.40	4	14,932	0.03%
2023/09/05	11	61.83	0	0.00	61.80	11	14,867	0.07%
2023/09/04	1.8	62.39	9	62.39	62.20	-7.3	15,154	-0.05%
2023/09/01	3	64.33	20.7	64.78	64.80	-17.7	15,252	-0.12%
2023/08/31	10	63.60	0	0.00	63.60	10	15,202	0.07%
2023/08/30	1.1	64.49	0	0.00	64.50	1.1	15,332	0.01%
2023/08/28	0	0.00	5	63.86	64.10	-5	15,470	-0.03%
2023/08/25	1	63.00	0	0.00	62.80	1	15,792	0.01%
2023/08/24	0	0.00	2.1	63.29	63.30	-2.1	15,792	-0.01%
2023/08/23	0	0.00	2	63.20	62.80	-2	15,914	-0.01%
2023/08/22	0	0.00	5	62.78	62.80	-5	15,989	-0.03%
2023/08/21	9.1	62.88	10.1	63.12	63.10	-1	16,090	-0.01%
2023/08/18	5	62.30	3.2	62.80	62.40	1.8	16,100	0.01%
2023/08/17	5	62.02	1	61.90	62.50	4	16,188	0.02%
2023/08/16	2.1	62.60	2	62.80	62.50	0.1	16,093	0.00%
2023/08/15	11.5	63.22	7	63.77	63.50	4.5	16,282	0.03%
2023/08/14	3	64.00	2.3	63.77	63.90	0.7	16,421	0.00%
2023/08/11	0	0.00	16	65.86	65.40	-16	16,400	-0.10%
2023/08/10	0.1	65.20	1	65.40	65.40	-1	16,416	-0.01%
2023/08/09	10	65.10	1	65.30	65.30	9	16,407	0.05%
2023/08/08	6	65.20	0	0.00	65.20	6	16,380	0.04%
2023/08/02	4.2	65.36	2	65.10	65.10	2.2	16,297	0.01%
2023/08/01	0	0.00	2	66.50	66.50	-2	15,960	-0.01%
2023/07/31	0.1	65.50	17	66.32	65.50	-16.9	15,665	-0.11%
2023/07/28	0	0.00	23	65.36	65.40	-23	15,362	-0.15%
2023/07/27	0	0.00	23.5	65.13	65.50	-23.5	15,296	-0.15%
2023/07/26	0	0.00	13	63.61	64.50	-13	15,046	-0.09%
2023/07/25	1	62.80	3	63.00	62.90	-2	15,020	-0.01%
2023/07/24	0	0.00	25	62.74	62.60	-25	15,005	-0.17%
2023/07/20	3	63.10	31	63.65	63.50	-28	14,889	-0.19%
2023/07/19	16	64.77	4	65.05	64.80	12	14,630	0.08%
2023/07/18	2	65.35	4.2	65.24	65.60	-2.2	14,191	-0.02%
2023/07/17	2.2	62.77	44	63.81	65.00	-41.8	13,720	-0.30%
2023/07/13	12.3	62.05	0.1	61.70	61.70	12.2	13,027	0.09%
2023/07/12	0	0.00	11	61.90	62.00	-11	12,912	-0.09%
2023/07/11	0	0.00	25.5	61.46	61.40	-25.5	12,824	-0.20%
2023/07/10	1	60.50	0	0.00	60.20	1	12,675	0.01%
2023/07/07	0.2	60.00	0	0.00	60.00	0.2	12,651	0.00%
2023/07/06	88	60.59	0	0.00	60.30	88	12,548	0.70%
2023/07/05	7	61.10	0	0.00	61.00	7	12,260	0.06%
2023/07/04	0	0.00	7	60.80	60.90	-7	12,220	-0.06%
2023/07/03	0.1	61.20	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	2	60.80	0	0.00	60.80	2	12,278	0.02%
2023/06/29	1	61.40	0	0.00	61.30	1	12,180	0.01%
2023/06/28	0	0.00	21	61.40	61.40	-21	12,081	-0.17%
2023/06/26	0	61.20	0	0.00	60.80	0	11,997	0.00%
2023/06/21	2	61.40	0	0.00	61.40	2	11,924	0.02%
2023/06/20	2	61.10	0	0.00	61.10	2	11,955	0.02%
2023/06/19	0	61.20	0	0.00	61.30	0	12,081	0.00%
2023/06/15	0.2	61.71	0	0.00	61.60	0.2	11,954	0.00%
2023/06/14	0	0.00	4	61.53	61.80	-4	12,219	-0.03%
2023/06/13	0	0.00	1	61.30	61.10	-1	12,343	-0.01%
2023/06/12	0	0.00	6.5	61.45	61.20	-6.5	12,213	-0.05%
2023/06/09	0	0.00	7	61.20	61.20	-7	12,360	-0.06%
2023/06/08	35	60.98	0	0.00	60.80	35	12,494	0.28%
2023/06/07	6	61.92	0	0.00	61.80	6	12,352	0.05%
2023/06/06	41	61.70	0.1	61.80	61.90	41	12,304	0.33%
2023/06/05	10	61.70	10	62.40	61.70	0	12,299	0.00%
2023/06/02	2	60.70	0	0.00	60.60	2	12,012	0.02%
2023/06/01	0.1	60.50	0	0.00	60.40	0.1	12,041	0.00%
2023/05/31	0	0.00	2	60.80	60.80	-2	11,927	-0.02%
2023/05/30	0.1	61.05	2	61.06	60.80	-1.9	11,582	-0.02%
2023/05/26	1	60.60	0	0.00	60.50	1	11,608	0.01%
2023/05/25	1.1	60.61	10	60.50	60.40	-9	11,589	-0.08%
2023/05/23	1	61.80	0	0.00	61.40	1	11,496	0.01%
2023/05/22	0	0.00	3	61.60	61.70	-3	11,417	-0.03%
2023/05/19	1	61.50	14.6	61.57	61.60	-13.6	11,470	-0.12%
2023/05/18	10	61.00	37	60.94	61.10	-27	11,160	-0.24%
2023/05/17	3	59.67	0	0.00	60.20	3	10,900	0.03%
2023/05/16	0	59.60	0	0.00	59.80	0	10,761	0.00%
2023/05/15	0.1	59.30	8	59.13	59.40	-7.9	10,721	-0.07%
2023/05/12	1	59.00	0	0.00	59.00	1	10,668	0.01%
2023/05/10	10	59.00	0.2	59.50	59.20	9.8	10,585	0.09%
2023/05/09	10	59.20	0	0.00	59.50	10	10,632	0.09%
2023/05/08	4	59.30	0	0.00	59.40	4	10,733	0.04%
2023/05/05	0	0.00	3.1	59.10	59.10	-3.1	10,707	-0.03%
2023/05/02	3.1	58.61	2	59.30	58.80	1.1	11,425	0.01%
2023/04/28	2.8	59.01	5.3	58.87	59.00	-2.4	11,833	-0.02%
2023/04/27	0	57.73	0	0.00	57.70	0	11,860	0.00%
2023/04/26	1	57.20	1	58.00	57.80	0	11,935	0.00%
2023/04/25	1	57.50	0	0.00	57.50	1	11,854	0.01%
2023/04/20	0	0.00	1	57.80	57.90	-1	12,097	-0.01%
2023/04/19	7	58.67	1	58.80	58.20	6	12,308	0.05%
2023/04/18	2	58.50	3.7	58.37	58.60	-1.7	12,313	-0.01%
2023/04/17	0.1	58.50	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	3	58.23	4	58.20	58.60	-1	12,465	-0.01%
2023/04/13	0	0.00	2	57.30	57.40	-2	12,353	-0.02%
2023/04/12	4	57.10	0	0.00	57.30	4	12,300	0.03%
2023/04/11	2	56.80	0	0.00	57.10	2	12,297	0.02%
2023/04/10	1	57.00	1	57.20	57.10	0	12,282	0.00%
2023/04/06	1	56.70	0	0.00	56.80	1	12,256	0.01%
2023/03/30	1.1	56.52	0	0.00	56.80	1.1	12,212	0.01%
2023/03/29	3	56.73	0	0.00	56.90	3	12,306	0.02%
2023/03/28	2	56.40	0	0.00	56.50	2	12,543	0.02%
2023/03/24	1	56.40	0.5	56.50	56.30	0.5	13,079	0.00%
2023/03/23	0	0.00	1	56.40	56.50	-1	13,077	-0.01%
2023/03/22	1	56.30	5	56.04	56.20	-4	13,097	-0.03%
2023/03/21	2	55.30	0	0.00	55.30	2	13,028	0.02%
2023/03/20	5.1	55.08	0	0.00	55.00	5.1	13,252	0.04%
2023/03/17	0	0.00	0.1	55.80	55.50	-0.1	13,148	0.00%
2023/03/16	20.4	55.32	0	0.00	55.10	20.4	13,023	0.16%
2023/03/15	6.1	56.74	34	56.59	56.50	-27.9	12,799	-0.22%
2023/03/14	10.7	56.81	31	56.90	56.70	-20.3	12,817	-0.16%
2023/03/13	1.1	57.51	1	57.50	57.70	0.1	12,695	0.00%
2023/03/10	3.2	58.48	0	0.00	58.30	3.2	12,600	0.03%
2023/03/09	6	59.43	0	0.00	59.40	6	12,587	0.05%
2023/03/08	0	59.60	0	0.00	60.00	0	13,017	0.00%
2023/03/07	5.6	59.73	0	0.00	59.80	5.6	13,258	0.04%
2023/03/06	1	59.70	0	0.00	60.00	1	13,412	0.01%
2023/03/03	6	59.50	0	0.00	59.50	6	13,565	0.04%
2023/03/02	5.1	58.81	0	0.00	59.40	5.1	13,702	0.04%
2023/03/01	1	59.10	0	0.00	59.00	1	13,838	0.01%
2023/02/24	1	59.60	0	0.00	60.00	1	13,752	0.01%
2023/02/23	1	59.70	0	0.00	59.80	1	13,705	0.01%
2023/02/22	0	0.00	2	60.10	59.90	-2	13,657	-0.01%
2023/02/21	6	60.17	0	0.00	60.20	6	13,571	0.04%
2023/02/20	0	0.00	1	60.60	60.70	-1	13,746	-0.01%
2023/02/17	5	60.00	1	60.10	60.30	4	13,818	0.03%
2023/02/16	1	59.90	0.1	60.00	59.40	0.9	13,941	0.01%
2023/02/15	0.1	59.50	0	0.00	59.50	0.1	14,446	0.00%
2023/02/13	0.1	59.50	1	59.40	59.50	-1	14,449	-0.01%
2023/02/10	1	58.70	0	0.00	58.90	1	14,442	0.01%
2023/02/08	0	0.00	0.1	59.40	59.20	-0.1	14,506	0.00%
2023/02/06	0.1	59.30	0	0.00	59.40	0.1	14,380	0.00%
2023/02/03	0	0.00	2.1	60.20	59.80	-2.1	14,258	-0.01%
2023/02/02	0	0.00	0	60.50	60.50	0	14,283	0.00%
2023/02/01	0	0.00	3	59.87	60.00	-3	14,100	-0.02%
2023/01/31	5	60.50	0	0.00	60.20	5	14,018	0.04%
2023/01/30	6.1	60.28	28.2	60.94	61.00	-22.1	13,815	-0.16%
2023/01/17	1.3	59.93	3	59.77	59.80	-1.7	13,454	-0.01%
2023/01/16	0	0.00	5	59.30	59.40	-5	13,298	-0.04%
2023/01/13	5	58.70	5.1	59.40	58.70	0	13,228	0.00%
2023/01/12	0.9	58.60	11	58.54	58.90	-10.1	13,367	-0.08%
2023/01/11	6	58.35	0	0.00	58.10	6	13,519	0.04%
2023/01/09	0	0.00	2	59.20	59.60	-2	13,546	-0.01%
2023/01/06	1.2	58.35	0	0.00	58.50	1.2	13,433	0.01%
2023/01/05	0	0.00	6	57.98	58.50	-6	13,640	-0.04%
2023/01/04	0	56.80	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	1	55.50	4	56.10	56.40	-3	13,773	-0.02%
2022/12/30	0.1	56.30	5	56.70	56.30	-4.9	13,759	-0.04%
2022/12/29	1.1	56.12	0	0.00	56.00	1.1	13,846	0.01%
2022/12/28	0	0.00	1	56.80	56.70	-1	13,972	-0.01%
2022/12/27	0	0.00	1	57.00	57.10	-1	14,063	-0.01%
2022/12/22	0	0.00	1	56.60	56.80	-1	15,006	-0.01%
2022/12/21	0	0.00	1	56.50	56.20	-1	15,258	-0.01%
2022/12/20	1	55.50	5	56.24	56.20	-4	15,379	-0.03%
2022/12/19	1	56.10	1	57.00	56.60	0	15,446	0.00%
2022/12/16	7.2	56.19	0	0.00	56.10	7.2	15,360	0.05%
2022/12/15	1.1	57.03	3	57.20	57.30	-1.9	15,307	-0.01%
2022/12/13	0	0.00	3	58.07	57.60	-3	15,523	-0.02%
2022/12/12	5	55.34	16	57.14	57.50	-11	15,523	-0.07%
2022/12/09	0	0.00	10	57.70	57.50	-10	15,492	-0.06%
2022/12/08	20	57.42	0	0.00	57.00	20	15,543	0.13%
2022/12/07	6	58.08	6.2	58.64	58.20	-0.2	15,569	0.00%
2022/12/06	12.1	58.54	2	58.50	58.40	10.1	15,598	0.06%
2022/12/05	6	59.65	1	59.70	59.20	5	15,665	0.03%
2022/12/02	0	0.00	14.1	60.07	60.10	-14.1	15,697	-0.09%
2022/12/01	2	60.85	1	61.20	60.40	1	15,818	0.01%
2022/11/30	0.1	60.50	39.7	60.67	60.80	-39.6	15,651	-0.25%
2022/11/29	0.9	59.30	9	58.96	59.60	-8.2	15,187	-0.05%
2022/11/28	0	0.00	2	58.20	57.90	-2	14,933	-0.01%
2022/11/25	0	0.00	34	57.80	57.90	-34	14,874	-0.23%
2022/11/24	0	0.00	7	57.44	57.70	-7	14,815	-0.05%
2022/11/23	0	0.00	9.5	57.08	57.10	-9.5	14,784	-0.06%
2022/11/17	5	55.00	0.1	55.50	55.50	4.9	14,939	0.03%
2022/11/16	6.5	55.63	6	55.80	55.50	0.5	15,000	0.00%
2022/11/15	3.1	55.45	10.7	56.12	56.40	-7.6	14,972	-0.05%
2022/11/14	0	0.00	7	56.04	56.30	-7	14,896	-0.05%
2022/11/11	0	0.00	31.1	54.99	55.50	-31.1	14,748	-0.21%
2022/11/10	1	53.00	0	0.00	52.80	1	14,303	0.01%
2022/11/09	0	0.00	2.1	53.80	53.70	-2.1	14,324	-0.01%
2022/11/08	1	53.20	3	53.20	53.20	-2	14,272	-0.01%
2022/11/07	0	0.00	4	52.00	52.80	-4	14,314	-0.03%
2022/11/03	1	51.00	1	51.90	51.70	0	14,659	0.00%
2022/11/02	0	0.00	2	52.15	51.90	-2	14,696	-0.01%
2022/11/01	0.1	52.00	0	0.00	52.00	0.1	14,820	0.00%
2022/10/31	0.1	51.20	1.1	51.68	51.00	-1	15,003	-0.01%
2022/10/28	0	0.00	14	51.35	51.50	-14	15,117	-0.09%
2022/10/27	1	51.20	0	0.00	51.10	1	15,265	0.01%
2022/10/26	14	50.27	0	0.00	50.40	14	15,365	0.09%
2022/10/25	0.1	49.45	0	0.00	49.95	0.1	15,349	0.00%
2022/10/24	1	50.10	0	0.00	49.80	1	15,418	0.01%
2022/10/21	0	0.00	1	49.70	49.65	-1	15,610	-0.01%
2022/10/19	2	50.40	1	50.90	50.40	1	16,593	0.01%
2022/10/18	0	0.00	3	49.57	50.50	-3	16,666	-0.02%
2022/10/17	1.1	47.90	1	47.85	48.70	0.1	16,711	0.00%
2022/10/14	3.1	48.79	0	0.00	48.45	3.1	16,847	0.02%
2022/10/13	7.1	48.68	5	48.81	48.15	2.1	17,060	0.01%
2022/10/12	1	49.25	1	49.85	49.60	0	17,138	0.00%
2022/10/11	6.1	49.70	0	0.00	49.50	6.1	17,391	0.04%
2022/10/07	2	50.80	0	0.00	50.70	2	17,483	0.01%
2022/10/06	12	50.42	0	0.00	50.70	12	17,702	0.07%
2022/10/05	2.1	50.41	4	50.60	50.60	-1.9	17,977	-0.01%
2022/10/04	5	49.24	2	48.90	49.45	3	18,198	0.02%
2022/10/03	5.2	49.38	0	0.00	48.90	5.2	18,097	0.03%
2022/09/30	13.1	49.52	1	49.30	49.90	12.1	18,121	0.07%
2022/09/29	6.2	50.14	2.6	50.25	50.30	3.6	17,935	0.02%
2022/09/28	23.3	51.31	1	50.60	50.10	22.3	17,904	0.12%
2022/09/27	12.2	52.20	1	52.10	51.90	11.2	17,867	0.06%
2022/09/26	4.1	52.71	0	0.00	52.90	4.1	17,813	0.02%
2022/09/22	5.2	53.05	4	54.30	54.40	1.2	18,087	0.01%
2022/09/21	3	56.83	1	56.90	56.50	2	17,955	0.01%
2022/09/20	0	0.00	4.3	57.00	56.90	-4.3	17,821	-0.02%
2022/09/19	2	56.60	0	0.00	56.80	2	17,853	0.01%
2022/09/15	3	56.70	0	0.00	56.80	3	17,757	0.02%
2022/09/14	44.3	56.69	0	0.00	56.70	44.3	17,795	0.25%
2022/09/13	1.2	57.73	1	57.90	57.70	0.2	17,951	0.00%
2022/09/12	0.1	57.50	2	57.40	57.30	-1.9	18,122	-0.01%
2022/09/08	0.3	56.47	0	0.00	56.50	0.3	18,203	0.00%
2022/09/07	20	56.10	10	56.30	56.10	10	18,272	0.05%
2022/09/06	10	56.60	0	0.00	56.90	10	18,236	0.05%
2022/09/05	1	56.50	10	56.80	56.60	-9	18,410	-0.05%
2022/09/02	1.2	56.74	5	57.10	56.60	-3.8	18,653	-0.02%
2022/09/01	23.3	56.68	10	57.20	57.10	13.3	18,831	0.07%
2022/08/31	1	57.20	0	0.00	57.40	1	18,843	0.01%
2022/08/30	0	0.00	2	57.70	57.30	-2	18,747	-0.01%
2022/08/29	3	57.43	0	0.00	57.60	3	18,924	0.02%
2022/08/26	0.1	58.90	1	58.70	58.50	-0.9	18,938	0.00%
2022/08/25	0.1	58.80	0	0.00	58.30	0.1	18,981	0.00%
2022/08/24	7	58.23	0.1	58.50	58.30	6.9	19,096	0.04%
2022/08/23	9.6	58.29	0	0.00	58.20	9.6	20,315	0.05%
2022/08/22	8	58.96	0	0.00	58.80	8	20,608	0.04%
2022/08/19	0.1	59.90	0	0.00	60.00	0.1	20,843	0.00%
2022/08/17	0.1	60.40	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	0.1	60.20	2	60.15	60.00	-1.9	21,915	-0.01%
2022/08/15	0	0.00	1	60.30	60.10	-1	22,460	0.00%
2022/08/12	3.1	59.68	11	60.03	60.00	-7.9	22,599	-0.03%
2022/08/11	0.1	60.00	24.3	59.79	59.90	-24.2	22,914	-0.11%
2022/08/10	0	0.00	1	58.20	58.20	-1	23,040	0.00%
2022/08/09	0	0.00	1	58.40	57.90	-1	23,536	0.00%
2022/08/08	0	0.00	3	57.77	58.10	-3	24,189	-0.01%
2022/08/05	1	56.40	0	0.00	57.00	1	24,727	0.00%
2022/08/04	2	56.30	0	0.00	56.00	2	25,216	0.01%
2022/08/03	22.1	55.91	0	0.00	56.60	22.1	25,415	0.09%
2022/08/02	2	55.55	1	56.50	56.60	1	25,976	0.00%
2022/08/01	2	56.45	19	56.60	56.60	-17	26,481	-0.06%
2022/07/29	7	56.00	0	0.00	56.10	7	27,374	0.03%
2022/07/28	0	0.00	2	56.30	56.30	-2	27,378	-0.01%
2022/07/27	45.4	55.11	8	55.26	55.30	37.4	27,223	0.14%
2022/07/26	6	59.17	40.6	59.18	59.20	-34.6	26,627	-0.13%
2022/07/25	5	58.68	54	58.69	59.20	-49	26,269	-0.19%
2022/07/22	5	58.38	21	58.41	58.40	-16	26,169	-0.06%
2022/07/21	2	57.95	4	57.55	58.40	-2	26,216	-0.01%
2022/07/20	12	58.86	0	0.00	58.10	12	26,099	0.05%
2022/07/19	25.1	58.81	0	0.00	58.60	25.1	26,050	0.10%
2022/07/18	1	59.40	10	59.06	59.60	-9	25,942	-0.03%
2022/07/15	14	57.56	0	0.00	57.30	14	25,728	0.05%
2022/07/14	12.1	58.41	3	58.47	58.30	9.1	25,586	0.04%
2022/07/13	5.1	58.72	9	58.73	58.70	-3.9	25,488	-0.02%
2022/07/12	11	56.76	0	0.00	55.80	11	25,377	0.04%
2022/07/11	3	58.37	0	0.00	58.20	3	25,036	0.01%
2022/07/08	6	59.25	0	0.00	58.90	6	25,076	0.02%
2022/07/07	1	57.60	1	58.60	59.20	0	24,927	0.00%
2022/07/06	2.3	58.83	0	0.00	58.20	2.3	24,827	0.01%
2022/07/05	0	0.00	6	59.50	60.30	-6	24,783	-0.02%
2022/07/04	2.9	57.90	6	58.35	57.90	-3.1	24,607	-0.01%
2022/07/01	3.3	58.78	26	58.12	58.30	-22.7	24,789	-0.09%
2022/06/30	5	60.08	8	60.45	59.80	-3	24,569	-0.01%
2022/06/29	2	60.90	1	61.20	60.80	1	24,593	0.00%
2022/06/28	4	61.40	1	61.60	61.60	3	24,565	0.01%
2022/06/27	1	62.20	0	0.00	61.90	1	24,701	0.00%
2022/06/24	2	61.40	3	62.30	61.90	-1	24,659	0.00%
2022/06/23	5	61.12	2.5	61.20	61.10	2.5	24,684	0.01%
2022/06/22	6	62.10	2	63.00	61.70	4	24,595	0.02%
2022/06/21	0	0.00	18	61.80	63.20	-18	24,682	-0.07%
2022/06/20	13	60.05	1	61.50	60.20	12	24,679	0.05%
2022/06/17	8.2	61.02	0	0.00	60.80	8.2	24,543	0.03%
2022/06/16	1.1	61.99	1	63.00	61.90	0.1	24,428	0.00%
2022/06/15	0	62.10	0	0.00	61.80	0	24,586	0.00%
2022/06/14	0	0.00	1	61.70	62.00	-1	24,679	0.00%
2022/06/13	2	61.85	8	61.83	61.80	-6	24,582	-0.02%
2022/06/09	2	63.30	1	63.50	63.40	1	24,384	0.00%
2022/06/08	0	0.00	1	63.80	63.80	-1	24,372	0.00%
2022/06/07	26	63.91	2	63.70	63.40	24	24,563	0.10%
2022/06/06	9	63.84	1.1	63.50	64.00	7.9	24,544	0.03%
2022/06/02	2	63.45	1	63.90	63.70	1	25,130	0.00%
2022/05/31	0	0.00	1	63.90	64.10	-1	25,952	0.00%
2022/05/30	0	0.00	20	62.95	63.20	-20	24,693	-0.08%
2022/05/27	3	60.96	1	60.80	61.30	2	24,505	0.01%
2022/05/26	15	60.23	5.5	60.04	59.70	9.5	24,455	0.04%
2022/05/25	4.1	59.48	5	59.56	59.50	-0.9	24,745	0.00%
2022/05/24	15.1	60.33	3.4	60.34	60.10	11.7	24,729	0.05%
2022/05/23	12.3	60.81	4.8	60.72	60.50	7.4	24,463	0.03%
2022/05/20	3	62.07	3.1	61.91	61.80	-0.1	24,138	0.00%
2022/05/19	27.1	61.69	0	0.00	61.60	27.1	23,987	0.11%
2022/05/18	12	62.92	12.4	63.49	63.70	-0.4	23,626	0.00%
2022/05/17	5.4	61.72	0	0.00	61.60	5.4	23,407	0.02%
2022/05/16	5.1	62.11	9	62.47	62.40	-3.9	23,070	-0.02%
2022/05/13	7.4	63.01	1	62.80	63.50	6.4	22,557	0.03%
2022/05/12	11	64.33	8	64.11	63.30	3	22,023	0.01%
2022/05/11	314.2	66.69	6	66.02	66.20	308.2	21,432	1.44%	大買/鉅額交易
2022/05/10	14.1	66.81	1	67.40	67.10	13.1	21,167	0.06%
2022/05/09	11.6	68.84	13	68.22	67.80	-1.4	20,607	-0.01%
2022/05/06	29	71.09	1	70.60	71.30	28	20,087	0.14%
2022/05/05	1	74.30	0	0.00	74.50	1	19,489	0.01%
2022/04/29	0	0.00	1	74.20	74.40	-1	20,183	0.00%
2022/04/28	2.1	73.01	0	0.00	73.40	2.1	20,493	0.01%
2022/04/27	7	73.57	0	0.00	73.20	7	20,536	0.03%
2022/04/26	0	0.00	0.3	74.80	75.10	-0.3	20,477	0.00%
2022/04/25	8	74.26	0	0.00	74.80	8	20,531	0.04%
2022/04/22	3	73.90	1	75.90	75.90	2	20,641	0.01%
2022/04/21	0	0.00	3	74.20	74.60	-3	20,967	-0.01%
2022/04/20	0	0.00	2	74.00	74.90	-2	21,629	-0.01%
2022/04/19	1	73.50	1	74.00	73.50	0	22,024	0.00%
2022/04/18	8.1	74.46	2.1	74.11	73.90	6	23,113	0.03%
2022/04/13	0	0.00	1	76.10	76.40	-1	23,341	0.00%
2022/04/12	1	75.70	0	0.00	75.80	1	23,389	0.00%
2022/04/11	2.1	75.77	12	76.43	76.50	-9.9	23,312	-0.04%
2022/04/08	0	0.00	1.3	76.05	76.30	-1.3	23,313	-0.01%
2022/04/07	1	76.00	5	77.20	76.00	-4	23,325	-0.02%
2022/04/01	0	0.00	7	76.36	77.10	-7	23,165	-0.03%
2022/03/31	0	76.50	6	76.48	76.50	-6	22,973	-0.03%
2022/03/30	0.8	76.00	29	75.99	76.10	-28.2	22,906	-0.12%
2022/03/29	1	75.30	3	75.60	75.20	-2	22,733	-0.01%
2022/03/28	0	0.00	1	75.10	75.10	-1	22,732	0.00%
2022/03/25	8	75.00	0	0.00	75.00	8	22,702	0.04%
2022/03/24	1	74.90	0	0.00	75.50	1	22,799	0.00%
2022/03/23	0	0.00	14.5	75.98	75.90	-14.5	24,044	-0.06%
2022/03/21	1	74.02	0	0.00	74.30	1	23,744	0.00%
2022/03/18	5.1	74.52	19	74.94	74.30	-13.9	23,722	-0.06%
2022/03/17	0	0.00	1	74.30	74.80	-1	23,610	0.00%
2022/03/16	3	72.90	0	0.00	73.10	3	23,482	0.01%
2022/03/15	0.1	72.70	0	0.00	72.70	0.1	23,502	0.00%
2022/03/14	1	73.20	0	0.00	72.70	1	23,667	0.00%
2022/03/11	1.1	72.92	1	73.10	72.70	0.1	23,716	0.00%
2022/03/10	2.4	73.76	4	73.80	73.80	-1.6	23,731	-0.01%
2022/03/09	6	72.02	0	0.00	71.70	6	23,650	0.03%
2022/03/08	6.4	70.61	2	70.55	70.60	4.4	23,509	0.02%
2022/03/07	12.4	72.17	4	71.60	71.70	8.4	22,942	0.04%
2022/03/04	11	74.65	0	0.00	74.40	11	22,811	0.05%
2022/03/03	2	75.50	0	0.00	75.60	2	22,695	0.01%
2022/03/02	4.1	75.50	0	0.00	75.60	4.1	23,078	0.02%
2022/03/01	3	75.73	3	75.63	76.20	0	22,997	0.00%
2022/02/25	12	75.11	0	0.00	75.10	12	22,848	0.05%
2022/02/24	5	75.88	12	75.50	75.90	-7	22,426	-0.03%
2022/02/23	5	76.60	0	0.00	76.50	5	22,153	0.02%
2022/02/22	17.2	76.28	0	0.00	76.50	17.2	22,435	0.08%
2022/02/21	1	77.20	1	77.30	77.60	0	22,575	0.00%
2022/02/18	1.7	78.00	0.2	78.10	77.80	1.6	23,102	0.01%
2022/02/17	24.7	78.40	43	78.31	78.20	-18.3	23,247	-0.08%
2022/02/16	0.1	77.80	12	77.65	77.80	-11.9	23,189	-0.05%
2022/02/15	16	77.09	1	77.50	76.60	15	23,115	0.06%
2022/02/14	11.1	76.10	1	76.20	76.10	10.1	23,054	0.04%
2022/02/11	3	77.10	0	0.00	77.30	3	23,073	0.01%
2022/02/10	10	77.40	0	0.00	77.40	10	23,110	0.04%
2022/02/09	9.1	76.81	2	77.00	77.10	7.1	23,163	0.03%
2022/02/08	8	76.84	1	77.00	76.80	7	23,129	0.03%
2022/02/07	21	76.39	21	77.08	77.10	0	23,051	0.00%
2022/01/26	18	75.68	0	0.00	75.60	18	22,821	0.08%
2022/01/25	9.1	75.34	3	75.37	75.50	6.1	23,018	0.03%
2022/01/24	9	75.90	1	76.57	76.50	8	22,773	0.04%
2022/01/21	13	77.07	0	0.00	76.70	13	23,084	0.06%
2022/01/20	0	0.00	0	78.70	78.30	0	22,715	0.00%
2022/01/19	0.1	78.90	0	0.00	78.80	0.1	22,644	0.00%
2022/01/18	0	0.00	33.1	79.52	79.40	-33.1	22,617	-0.15%
2022/01/17	32.1	79.13	3.1	78.77	78.90	29	22,492	0.13%
2022/01/14	48.1	80.91	3	81.70	80.40	45.1	22,259	0.20%
2022/01/13	6	81.12	10	81.02	81.60	-4	21,985	-0.02%
2022/01/12	3.1	79.53	2	79.90	80.00	1.1	21,365	0.00%
2022/01/11	19.1	78.72	57	78.34	79.90	-37.9	20,931	-0.18%
2022/01/10	0	0.00	6.4	76.20	76.40	-6.4	19,839	-0.03%
2022/01/07	12	75.93	0	0.00	75.70	12	19,874	0.06%
2022/01/06	2	75.60	0	0.00	75.90	2	19,670	0.01%
2022/01/05	0	0.00	1	75.50	75.70	-1	19,602	-0.01%
2022/01/04	5	75.36	6	75.38	75.30	-1	19,658	-0.01%
2022/01/03	6	75.80	1	75.40	75.30	5	19,625	0.03%
2021/12/30	1.1	76.49	4.1	76.42	76.30	-3.1	19,745	-0.02%
2021/12/29	10	76.30	5	76.34	76.60	5	19,899	0.03%
2021/12/28	0	0.00	3	75.63	75.90	-3	19,971	-0.02%
2021/12/27	9	75.38	1.2	75.24	75.20	7.8	20,035	0.04%
2021/12/24	0	0.00	3	75.40	75.20	-3	20,450	-0.01%
2021/12/22	10	74.60	0	0.00	74.40	10	20,660	0.05%
2021/12/21	0	0.00	2	75.00	74.80	-2	20,663	-0.01%
2021/12/20	1	74.50	0	0.00	74.10	1	20,665	0.00%
2021/12/17	6	74.87	1	75.20	74.30	5	20,632	0.02%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/15	4.5	74.63	0	75.00	74.60	4.5	19,813	0.02%
2021/12/14	2	75.00	0	0.00	74.90	2	20,293	0.01%
2021/12/13	8.3	75.89	1	75.60	75.70	7.3	20,323	0.04%
2021/12/10	1	75.90	6	76.00	75.90	-5	20,383	-0.02%
2021/12/09	1	75.70	0	0.00	76.00	1	20,596	0.00%
2021/12/08	1	75.30	1	75.40	76.00	0	21,110	0.00%
2021/12/07	6	74.50	4	74.70	75.30	2	20,922	0.01%
2021/12/03	3.5	74.04	0	0.00	73.90	3.5	21,114	0.02%
2021/12/02	2	73.40	1	73.80	73.70	1	21,136	0.00%
2021/12/01	0	74.10	0	0.00	74.10	0	21,743	0.00%
2021/11/30	12.1	73.33	1	73.40	73.10	11.1	22,098	0.05%
2021/11/29	6	73.48	0	0.00	73.50	6	21,815	0.03%
2021/11/26	1	74.40	10	74.70	74.20	-9	21,766	-0.04%
2021/11/24	10.1	74.50	0.1	74.80	74.40	10	22,013	0.05%
2021/11/22	0	0.00	4	74.50	74.40	-4	22,115	-0.02%
2021/11/19	4	75.20	2	75.40	74.80	2	22,104	0.01%
2021/11/18	3	76.53	1.4	76.24	76.40	1.6	22,093	0.01%
2021/11/17	7	75.07	10.5	75.13	76.10	-3.5	22,097	-0.02%
2021/11/16	3	73.57	3	73.77	74.00	0	21,727	0.00%
2021/11/15	2	74.55	22.5	74.38	74.00	-20.5	21,793	-0.09%
2021/11/12	1	73.30	0	0.00	73.30	1	21,758	0.00%
2021/11/11	12.1	73.13	5	73.00	73.00	7.1	21,928	0.03%
2021/11/10	16	72.91	2.2	73.14	73.00	13.8	22,005	0.06%
2021/11/09	5.3	73.30	1	73.30	73.10	4.3	21,976	0.02%
2021/11/08	4	73.28	14	73.26	73.60	-10	22,005	-0.05%
2021/11/05	1.5	72.21	3	72.10	72.50	-1.5	22,472	-0.01%
2021/11/04	7	72.59	1	72.80	72.50	6	22,426	0.03%
2021/11/03	3	72.57	6	72.47	72.70	-3	22,518	-0.01%
2021/11/02	6.3	72.86	11	72.72	72.60	-4.7	22,465	-0.02%
2021/11/01	3.8	73.12	6	73.17	73.10	-2.2	22,134	-0.01%
2021/10/29	35.8	73.54	16	73.51	73.60	19.8	21,917	0.09%
2021/10/28	1.3	74.64	1	74.60	74.50	0.3	21,354	0.00%
2021/10/27	0.3	74.80	1	75.00	75.00	-0.8	21,533	0.00%
2021/10/25	1	74.70	0	0.00	74.80	1	21,970	0.00%
2021/10/22	1	74.10	0	0.00	74.10	1	22,412	0.00%
2021/10/21	2	74.75	12	74.43	74.80	-10	22,994	-0.04%
2021/10/20	11	74.33	0	0.00	74.30	11	23,928	0.05%
2021/10/19	1	75.00	1	74.80	74.80	0	24,513	0.00%
2021/10/18	0	0.00	2	75.30	75.10	-2	25,018	-0.01%
2021/10/15	1	75.00	2	75.40	75.10	-1	25,417	0.00%
2021/10/14	0.2	74.70	2	74.85	74.40	-1.9	25,773	-0.01%
2021/10/13	2	74.75	2	74.40	74.50	0	26,599	0.00%
2021/10/12	1	73.60	0	0.00	74.80	1	27,409	0.00%
2021/10/05	14	73.34	6	73.73	73.80	8	29,237	0.03%
2021/10/04	6	74.44	0	0.00	74.40	6	29,236	0.02%
2021/10/01	3.7	75.10	0	0.00	75.40	3.7	29,267	0.01%
2021/09/30	1.1	76.72	0	0.00	76.70	1.1	28,911	0.00%
2021/09/29	5	76.62	0.2	77.00	76.70	4.8	28,935	0.02%
2021/09/27	10	77.70	5	77.40	77.70	5	28,897	0.02%
2021/09/24	11	77.48	0	0.00	77.50	11	28,910	0.04%
2021/09/23	1	77.80	0	0.00	77.40	1	29,021	0.00%
2021/09/22	28	76.51	10	77.40	77.10	18	29,044	0.06%
2021/09/17	3	79.37	2	79.90	78.80	1	28,590	0.00%
2021/09/16	10	80.93	1	81.10	80.70	9	28,189	0.03%
2021/09/15	2	81.00	2	80.80	81.40	0	28,051	0.00%
2021/09/14	6	82.00	2	81.75	80.80	4	27,943	0.01%
2021/09/13	4	79.20	18	80.96	81.40	-14	27,843	-0.05%
2021/09/09	3	76.63	0	0.00	77.40	3	28,035	0.01%
2021/09/08	5	77.14	20	77.10	77.40	-15	27,917	-0.05%
2021/09/07	4	78.03	0	0.00	78.10	4	27,716	0.01%
2021/09/06	26	77.84	42	77.62	77.20	-16	27,656	-0.06%
2021/09/03	24	84.78	3	84.43	84.80	21	27,059	0.08%
2021/09/02	3.2	83.12	4	83.20	82.70	-0.9	26,702	0.00%
2021/09/01	20	84.75	1	84.50	84.20	19	26,371	0.07%
2021/08/31	22	83.75	0	0.00	85.00	22	26,181	0.08%
2021/08/30	4.1	83.81	6	84.07	84.80	-1.9	25,889	-0.01%
2021/08/27	7	82.27	10	83.05	83.50	-3	25,694	-0.01%
2021/08/26	1	80.30	3	80.73	81.30	-2	25,664	-0.01%
2021/08/25	4	80.45	1	80.80	80.80	3	25,798	0.01%
2021/08/24	1	78.40	0	0.00	80.40	1	25,725	0.00%
2021/08/23	1	78.70	0	0.00	79.00	1	25,584	0.00%
2021/08/20	1	76.40	1	76.40	76.50	0	25,472	0.00%
2021/08/19	0	0.00	1.1	76.75	77.00	-1.1	26,040	0.00%
2021/08/18	0	0.00	120	77.23	78.00	-120	25,902	-0.46%	大賣/鉅額交易
2021/08/17	0	0.00	5	77.60	78.20	-5	26,016	-0.02%
2021/08/16	2.1	76.40	1	76.70	76.50	1.1	25,957	0.00%
2021/08/12	1	78.50	2	78.80	78.80	-1	26,794	0.00%
2021/08/11	7	78.20	16	79.24	79.20	-9	27,129	-0.03%
2021/08/10	0	0.00	2	76.30	76.00	-2	27,455	-0.01%
2021/08/09	1.1	75.02	0	0.00	76.10	1.1	28,302	0.00%
2021/08/06	1	75.90	2	76.25	76.00	-1	28,733	0.00%
2021/08/05	1	76.30	3	76.13	76.30	-2	29,698	-0.01%
2021/08/03	0	76.50	0	0.00	76.40	0	33,264	0.00%
2021/08/02	1.1	74.92	20	75.30	76.50	-18.9	34,382	-0.06%
2021/07/30	2.1	74.91	2	75.20	75.00	0.1	34,549	0.00%
2021/07/29	1	76.00	2	76.20	75.80	-1	34,671	0.00%
2021/07/28	2	74.70	0	0.00	75.60	2	35,189	0.01%
2021/07/27	9	76.93	28	77.31	76.40	-19	35,754	-0.05%
2021/07/26	27	79.43	0	0.00	78.50	27	36,651	0.07%
2021/07/23	1	83.10	5	84.14	85.00	-4	35,783	-0.01%
2021/07/22	7	83.10	8	83.58	84.10	-1	35,413	0.00%
2021/07/21	7.1	81.62	2	81.90	81.80	5.1	35,067	0.01%
2021/07/20	16	81.45	2	81.75	81.50	14	35,157	0.04%
2021/07/19	23	83.39	6	84.33	83.00	17	34,832	0.05%
2021/07/16	6	82.33	16	80.83	82.90	-10	34,503	-0.03%
2021/07/15	1	79.90	2	79.20	79.50	-1	33,951	0.00%
2021/07/14	38	77.52	4.2	77.89	78.10	33.8	33,901	0.10%
2021/07/13	13	76.59	1	76.60	76.20	12	33,916	0.04%
2021/07/12	11	76.11	23	76.23	76.10	-12	33,786	-0.04%
2021/07/09	2	74.10	0	0.00	74.20	2	33,694	0.01%
2021/07/08	0	0.00	15	74.51	74.80	-15	33,692	-0.04%
2021/07/07	0	0.00	20	74.00	74.00	-20	33,896	-0.06%
2021/07/06	1	73.70	10	74.00	73.70	-9	34,220	-0.03%
2021/07/05	0	0.00	10.1	73.50	73.90	-10.1	34,315	-0.03%
2021/07/02	11	72.94	15	73.57	72.90	-4	34,431	-0.01%
2021/07/01	7	73.64	0	0.00	73.40	7	34,570	0.02%
2021/06/30	0.1	73.90	25	73.70	73.90	-24.9	34,764	-0.07%
2021/06/29	15	72.79	5	72.60	72.60	10	35,045	0.03%
2021/06/28	12	73.00	11	73.44	73.20	1	35,424	0.00%
2021/06/25	1	72.90	7	73.10	72.90	-6	35,800	-0.02%
2021/06/24	0	0.00	2	71.95	71.90	-2	35,812	-0.01%
2021/06/23	1	71.20	5	71.30	71.80	-4	36,140	-0.01%
2021/06/22	10	70.50	0	0.00	70.70	10	36,335	0.03%
2021/06/21	13	70.22	7	70.07	70.00	6	36,352	0.02%
2021/06/18	21	71.82	0	0.00	71.30	21	36,089	0.06%
2021/06/17	6	72.02	0	0.00	72.30	6	35,879	0.02%
2021/06/16	10	72.70	1	72.40	72.60	9	36,428	0.02%
2021/06/15	2	73.10	0	0.00	73.00	2	36,476	0.01%
2021/06/11	1	74.00	1	74.00	73.80	0	36,693	0.00%
2021/06/10	0	0.00	2	73.30	73.80	-2	36,729	-0.01%
2021/06/08	1	73.80	1	73.80	73.70	0	37,549	0.00%
2021/06/07	6	72.13	5	72.80	73.20	1	38,854	0.00%
2021/06/04	0	0.00	15	72.90	72.90	-15	39,203	-0.04%
2021/06/03	0	0.00	3	74.43	73.60	-3	39,914	-0.01%
2021/06/02	2	73.15	3	74.17	74.50	-1	40,087	0.00%
2021/06/01	3	72.93	15	72.47	73.00	-12	39,920	-0.03%
2021/05/31	0.2	72.23	11	71.88	72.30	-10.8	40,115	-0.03%
2021/05/28	0	0.00	14	71.77	72.00	-14	40,194	-0.03%
2021/05/27	63	70.75	0	0.00	71.60	63	40,267	0.16%
2021/05/26	7	71.27	0	0.00	71.60	7	40,456	0.02%
2021/05/25	10	72.30	14	72.02	71.90	-4	41,177	-0.01%
2021/05/24	7	71.20	11	71.81	72.00	-4	41,309	-0.01%
2021/05/21	27	73.17	17	75.32	72.00	10	41,400	0.02%
2021/05/20	7	69.71	5	71.00	70.20	2	40,820	0.00%
2021/05/19	11	70.75	5	72.00	70.60	6	40,702	0.01%
2021/05/18	3	68.53	16	69.93	71.40	-13	40,660	-0.03%
2021/05/17	11	66.66	26	66.69	65.60	-15	40,601	-0.04%
2021/05/14	30	69.62	22	69.99	69.60	8	39,774	0.02%
2021/05/13	16	68.06	18	69.01	68.60	-2	39,246	-0.01%
2021/05/12	40	72.11	40	71.73	70.00	0	38,421	0.00%
2021/05/11	46.1	76.54	30	76.23	74.80	16.1	36,694	0.04%
2021/05/10	31	75.65	30.5	73.47	76.60	0.5	35,260	0.00%
2021/05/07	15.5	70.24	3.3	70.59	70.80	12.2	34,384	0.04%
2021/05/06	293	69.96	2	69.55	69.60	291	34,193	0.85%	大買/鉅額交易
2021/05/05	6	69.35	1	69.60	69.50	5	33,736	0.01%
2021/05/04	4	68.55	307	66.62	67.40	-303	33,156	-0.91%	大賣/鉅額交易
2021/05/03	23.1	70.02	35.4	69.62	68.80	-12.3	32,463	-0.04%
2021/04/28	0	0.00	2	65.60	65.10	-2	30,854	-0.01%
2021/04/27	1.2	64.40	2	64.20	64.90	-0.8	30,724	0.00%
2021/04/26	1	64.10	13	63.95	64.10	-12	30,536	-0.04%
2021/04/23	0	0.00	5	61.46	61.30	-5	30,234	-0.02%
2021/04/22	10	62.10	2	61.35	61.10	8	30,326	0.03%
2021/04/21	10	61.60	3	60.90	61.40	7	30,017	0.02%
2021/04/19	6	60.73	20	61.40	61.80	-14	30,178	-0.05%
2021/04/16	15	59.93	0	59.60	60.00	15	30,110	0.05%
2021/04/15	3	58.57	5	59.16	60.00	-2	30,284	-0.01%
2021/04/14	0	0.00	1	56.80	57.10	-1	29,598	0.00%
2021/04/13	10	58.04	0	0.00	57.80	10	29,559	0.03%
2021/04/12	0	0.00	5	57.50	58.00	-5	29,197	-0.02%
2021/04/09	0.1	56.50	0	0.00	56.40	0.1	28,971	0.00%
2021/04/08	0	0.00	6	57.00	56.90	-6	28,985	-0.02%
2021/04/07	5	57.10	0	0.00	57.50	5	29,180	0.02%
2021/04/06	11	57.53	0	0.00	57.30	11	28,913	0.04%
2021/04/01	20	57.66	15	57.67	57.80	5	28,624	0.02%
2021/03/31	6	56.87	1	57.30	56.80	5	28,086	0.02%
2021/03/29	51	55.90	12	55.80	55.90	39	27,361	0.14%
2021/03/26	0	0.00	4	55.43	55.50	-4	27,328	-0.01%
2021/03/25	3.8	55.10	1	55.30	55.30	2.8	27,357	0.01%
2021/03/24	1	54.20	0	0.00	54.40	1	27,212	0.00%
2021/03/23	1	54.90	1	54.70	54.50	0	27,030	0.00%
2021/03/22	1	53.90	0	0.00	53.90	1	26,920	0.00%
2021/03/19	9	53.53	3	53.77	53.70	6	27,234	0.02%
2021/03/18	10	55.40	1	54.60	54.40	9	26,995	0.03%
2021/03/17	9	54.57	5	54.50	54.50	4	27,457	0.01%
2021/03/16	2	55.40	11	55.33	55.40	-9	27,420	-0.03%
2021/03/15	1	56.40	12	55.87	55.50	-11	27,388	-0.04%
2021/03/12	2	54.90	5	55.30	54.90	-3	27,099	-0.01%
2021/03/11	2	55.40	29	55.88	55.40	-27	26,922	-0.10%
2021/03/10	4.8	53.80	4	53.68	54.00	0.8	25,773	0.00%
2021/03/09	10	53.60	1	53.50	53.70	9	25,454	0.04%
2021/03/08	0	0.00	34	51.87	52.10	-34	24,877	-0.14%
2021/03/04	2	50.60	0	0.00	50.60	2	25,238	0.01%
2021/03/03	1	50.70	0	0.00	51.00	1	25,089	0.00%
2021/03/02	11	50.18	6	50.98	50.10	5	24,982	0.02%
2021/02/26	40	50.81	0	0.00	49.90	40	24,694	0.16%
2021/02/25	10	51.85	31	51.42	51.70	-21	23,847	-0.09%
2021/02/24	6	49.95	23	50.00	50.00	-17	23,128	-0.07%
2021/02/23	20	49.86	25	49.84	49.75	-5	22,937	-0.02%
2021/02/22	0	0.00	20	49.95	48.95	-20	22,702	-0.09%
2021/02/19	1	49.00	2	49.05	49.10	-1	22,644	0.00%
2021/02/18	1	49.30	30	49.57	49.20	-29	22,724	-0.13%
2021/02/17	16	48.98	28	48.80	48.90	-12	22,516	-0.05%
2021/02/04	10	47.00	1	47.25	47.10	9	22,053	0.04%
2021/02/03	15	47.23	0	0.00	47.60	15	22,835	0.07%
2021/02/02	2.3	47.15	13	46.95	47.25	-10.7	22,979	-0.05%
2021/02/01	16	45.73	3	45.85	45.95	13	22,665	0.06%
2021/01/29	15	45.88	0	0.00	45.55	15	22,644	0.07%
2021/01/28	1	46.00	5	46.40	46.20	-4	22,410	-0.02%
2021/01/26	2	46.85	1	46.80	46.50	1	22,119	0.00%
2021/01/25	0	0.00	8	47.17	47.40	-8	21,928	-0.04%
2021/01/22	0	0.00	1	46.35	46.25	-1	21,726	0.00%
2021/01/21	1	46.30	0	0.00	46.20	1	21,634	0.00%
2021/01/20	0	0.00	2	46.53	46.20	-2	21,583	-0.01%
2021/01/18	0	0.00	2	46.80	46.95	-2	21,305	-0.01%
2021/01/15	4	47.75	0	0.00	47.60	4	21,046	0.02%
2021/01/14	10	48.33	3	48.50	48.45	7	20,910	0.03%
2021/01/13	0	48.15	2	48.10	48.30	-2	20,703	-0.01%
2021/01/12	48	47.98	23	47.91	47.75	25	20,349	0.12%
2021/01/11	12	47.53	0	0.00	47.40	12	19,832	0.06%
2021/01/08	4	46.40	39	47.22	47.45	-35	19,420	-0.18%
2021/01/07	1	46.20	77	46.30	46.20	-76	18,928	-0.40%
2021/01/06	40	45.96	20	45.65	45.60	20	18,827	0.11%
2021/01/05	3	46.05	17	45.95	46.35	-14	18,643	-0.08%
2021/01/04	3	46.07	3	46.38	46.25	0	18,599	0.00%
2020/12/31	12	46.92	13	46.74	46.75	-1	18,506	-0.01%
2020/12/30	21	46.03	23	46.75	46.90	-2	18,315	-0.01%
2020/12/29	1.1	45.55	5	45.60	45.50	-3.9	17,978	-0.02%
2020/12/25	0	0.00	1	45.65	45.50	-1	18,122	-0.01%
2020/12/24	0	0.00	2	45.10	45.55	-2	18,141	-0.01%
2020/12/23	18	44.60	0	0.00	44.80	18	17,948	0.10%
2020/12/21	10	45.38	43	45.50	45.50	-33	18,211	-0.18%
2020/12/15	20	46.00	14	45.52	45.85	6	18,040	0.03%
2020/12/14	12	47.25	1	47.25	47.30	11	17,640	0.06%
2020/12/11	6	47.38	20.1	47.06	47.20	-14.1	17,326	-0.08%
2020/12/10	3	45.40	46	45.73	45.65	-43	16,697	-0.26%
2020/12/09	14	44.98	5	44.90	45.10	9	16,532	0.05%
2020/12/08	3.4	45.03	6	45.01	45.40	-2.6	16,584	-0.02%
2020/12/07	3	45.35	10.2	45.20	45.60	-7.2	16,494	-0.04%
2020/12/04	1	44.40	0	0.00	45.15	1	16,320	0.01%
2020/12/03	5	44.50	2	44.40	44.45	3	16,105	0.02%
2020/12/01	0	0.00	1	44.70	44.80	-1	15,675	-0.01%
2020/11/30	38	44.99	0	0.00	44.30	38	15,570	0.24%
2020/11/26	10	45.45	0	0.00	45.60	10	14,746	0.07%
2020/11/25	0	0.00	20	45.45	45.15	-20	14,672	-0.14%
2020/11/24	0	0.00	3	45.40	44.95	-3	14,637	-0.02%
2020/11/23	0.3	45.35	15	45.43	45.50	-14.7	14,581	-0.10%
2020/11/20	22	44.49	1	44.45	44.90	21	14,590	0.14%
2020/11/18	0	0.00	3	45.50	45.50	-3	14,881	-0.02%
2020/11/17	7	45.50	0	0.00	45.55	7	14,877	0.05%
2020/11/16	20	45.85	1	45.55	45.55	19	14,813	0.13%
2020/11/12	10	44.90	2	45.23	45.20	8	14,647	0.05%
2020/11/11	3	45.02	23.8	45.03	45.55	-20.8	14,376	-0.14%
2020/11/10	4	43.33	4	43.26	43.60	0	13,554	0.00%
2020/11/06	0	0.00	4	41.75	41.95	-4	13,253	-0.03%
2020/11/03	0	0.00	2	41.60	41.60	-2	13,592	-0.01%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/26	0	0.00	36	41.57	41.70	-36	13,648	-0.26%
2020/10/22	0	0.00	1	41.55	41.50	-1	13,769	-0.01%
2020/10/20	3	41.37	0	0.00	41.40	3	13,680	0.02%
2020/10/19	1	41.55	0	0.00	41.45	1	13,652	0.01%
2020/10/16	10	41.40	0	0.00	41.35	10	13,717	0.07%
2020/10/15	0	0.00	3.7	41.45	41.30	-3.7	13,830	-0.03%
2020/10/13	52.7	41.54	0	0.00	41.45	52.7	13,582	0.39%
2020/10/12	3	41.35	0	0.00	41.45	3	13,601	0.02%
2020/10/07	2	41.10	1	41.30	41.15	1	13,557	0.01%
2020/10/06	20	41.50	0	0.00	41.50	20	13,534	0.15%
2020/09/28	1	41.30	0	0.00	41.30	1	13,654	0.01%
2020/09/25	1	40.80	2	40.90	40.80	-1	13,727	-0.01%
2020/09/24	9	40.71	0	0.00	40.60	9	13,700	0.07%
2020/09/23	1	41.55	0	0.00	41.75	1	13,275	0.01%
2020/09/22	2	41.93	0	0.00	41.90	2	13,140	0.02%
2020/09/21	0	0.00	1	42.85	42.40	-1	13,295	-0.01%
2020/09/18	1	42.85	0.1	43.05	42.85	0.9	13,252	0.01%
2020/09/17	1	43.30	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	2	43.55	43.75	-2	13,096	-0.02%
2020/09/15	1	43.60	2	43.70	43.75	-1	13,018	-0.01%
2020/09/14	2	43.50	4	43.63	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	5	43.45	43.45	-5	13,010	-0.04%
2020/09/10	0	0.00	1	43.10	43.05	-1	12,965	-0.01%
2020/09/09	11	41.80	0	0.00	42.25	11	12,854	0.09%
2020/09/07	1	42.45	10	42.40	42.45	-9	12,905	-0.07%
2020/08/31	2	43.00	0	0.00	42.80	2	13,272	0.02%
2020/08/28	0	0.00	1	43.30	43.30	-1	13,213	-0.01%
2020/08/27	3	42.87	6	43.46	43.10	-3	13,266	-0.02%
2020/08/26	2	43.30	0	0.00	43.40	2	13,235	0.02%
2020/08/25	3	42.55	28	42.99	43.40	-25	13,156	-0.19%
2020/08/24	0	0.00	5	41.70	41.70	-5	12,833	-0.04%
2020/08/21	0	0.00	2	41.75	41.80	-2	12,897	-0.02%
2020/08/20	6	42.36	1	41.45	41.40	5	12,766	0.04%
2020/08/19	0	0.00	10	42.98	42.75	-10	12,709	-0.08%
2020/08/18	10	42.40	0	0.00	42.55	10	12,493	0.08%
2020/08/17	0	0.00	15	42.26	42.50	-15	12,560	-0.12%
2020/08/11	5	42.21	1	42.05	41.75	4	12,660	0.03%
2020/08/06	1	41.40	0	0.00	41.55	1	12,531	0.01%
2020/08/03	5	41.40	1	41.25	41.25	4	12,627	0.03%
2020/07/31	2	41.63	0	0.00	41.75	2	12,603	0.02%
2020/07/29	6	42.01	2	42.40	41.80	4	12,418	0.03%
2020/07/28	2	41.50	0	0.00	41.70	2	12,617	0.02%
2020/07/24	0.2	42.05	0	0.00	42.00	0.2	12,880	0.00%
2020/07/22	10	42.70	0	0.00	43.10	10	12,889	0.08%
2020/07/20	2	42.65	0	0.00	42.65	2	12,732	0.02%
2020/07/15	0	0.00	1	42.90	42.80	-1	13,046	-0.01%
2020/07/09	1	43.05	0	0.00	42.80	1	13,702	0.01%
2020/07/02	1	42.25	0	0.00	42.10	1	14,007	0.01%
2020/07/01	0	0.00	30	42.10	42.30	-30	14,311	-0.21%
2020/06/30	22	43.85	7	43.81	43.90	15	14,307	0.10%
2020/06/29	45	43.64	0	0.00	43.80	45	14,241	0.32%
2020/06/24	3	44.10	0	0.00	44.15	3	14,247	0.02%
2020/06/23	0	0.00	5	43.90	44.00	-5	14,476	-0.03%
2020/06/22	5	43.49	0	0.00	43.60	5	14,552	0.03%
2020/06/19	0	0.00	1.2	43.69	43.60	-1.2	14,773	-0.01%
2020/06/18	40	43.55	1	43.90	43.85	39	14,934	0.26%
2020/06/17	8	44.23	10	44.05	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/15	0	0.00	15.1	43.28	43.10	-15.1	16,095	-0.09%
2020/06/12	100	43.20	0	0.00	43.25	100	16,407	0.61%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	1	44.00	1	43.75	43.85	0	18,181	0.00%
2020/06/03	0	43.35	3	43.50	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	2	42.85	42.95	-2	18,957	-0.01%
2020/06/01	1	42.60	1	42.95	42.50	0	18,967	0.00%
2020/05/29	1	41.75	1	42.05	42.40	0	18,961	0.00%
2020/05/28	2	42.15	0	0.00	42.05	2	18,742	0.01%
2020/05/26	0	0.00	6	42.59	42.45	-6	18,940	-0.03%
2020/05/25	1.1	41.65	0	0.00	41.70	1.1	18,867	0.01%
2020/05/22	1	42.10	2	41.70	41.70	-1	18,881	-0.01%
2020/05/21	2	42.68	3	42.50	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	1	42.20	42.25	-1	18,801	-0.01%
2020/05/19	2	42.10	5	42.10	42.00	-3	18,690	-0.02%
2020/05/18	0	0.00	4	41.15	41.20	-4	18,448	-0.02%
2020/05/15	1	41.15	13	41.05	41.15	-12	18,430	-0.07%
2020/05/14	0	0.00	35	40.95	40.55	-35	18,263	-0.19%
2020/05/13	6	41.10	5	40.95	40.95	1	18,156	0.01%
2020/05/12	8	41.16	1	41.05	41.20	7	18,167	0.04%
2020/05/11	0	0.00	15	41.24	41.20	-15	18,225	-0.08%
2020/05/07	4	40.51	1	40.55	40.50	3	18,279	0.02%
2020/05/06	0	0.00	5	40.75	40.55	-5	18,315	-0.03%
2020/05/05	3	40.75	0	0.00	40.65	3	18,380	0.02%
2020/05/04	16	40.84	4	40.84	40.75	12	18,411	0.07%
2020/04/30	3	41.80	2	41.95	42.30	1	18,225	0.01%
2020/04/29	5	41.10	34	40.85	41.05	-29	18,188	-0.16%
2020/04/28	0	0.00	2	40.15	40.30	-2	18,182	-0.01%
2020/04/27	0.1	40.15	10	39.95	40.10	-9.9	18,723	-0.05%
2020/04/23	1	39.20	1	39.20	39.60	0	18,723	0.00%
2020/04/22	1	38.55	1	39.05	39.45	0	18,721	0.00%
2020/04/21	4	39.00	2	39.73	39.00	2	18,670	0.01%
2020/04/20	13	40.25	0	0.00	40.10	13	18,566	0.07%
2020/04/17	0	0.00	10	41.20	40.60	-10	18,610	-0.05%
2020/04/16	21	40.23	3	40.25	40.20	18	18,482	0.10%
2020/04/15	11	40.92	1	40.70	41.05	10	18,295	0.05%
2020/04/14	0	0.00	11	40.11	40.65	-11	18,190	-0.06%
2020/04/13	1	39.40	0	0.00	39.50	1	18,003	0.01%
2020/04/10	1	39.10	22	38.71	39.20	-21	17,881	-0.12%
2020/04/09	10	38.11	0	0.00	38.20	10	17,767	0.06%
2020/04/08	3	37.95	2	38.10	37.95	1	17,642	0.01%
2020/04/07	2	37.13	3	37.20	37.25	-1	17,403	-0.01%
2020/03/31	20	37.98	0	0.00	37.55	20	16,767	0.12%
2020/03/27	0	0.00	6	38.20	38.30	-6	16,359	-0.04%
2020/03/26	5	36.90	0	0.00	37.30	5	16,114	0.03%
2020/03/25	0.1	37.15	1	37.10	37.10	-0.9	16,112	-0.01%
2020/03/24	6	37.05	0	0.00	36.25	6	15,922	0.04%
2020/03/20	3	35.37	3	36.43	37.50	0	15,842	0.00%
2020/03/19	2	35.18	22	35.34	34.85	-20	15,428	-0.13%
2020/03/18	1	36.90	0	0.00	36.85	1	15,332	0.01%
2020/03/17	40	37.75	0	0.00	37.35	40	15,127	0.26%
2020/03/16	2	38.78	1	38.90	38.05	1	14,810	0.01%
2020/03/13	16	37.60	8	38.28	39.65	8	14,425	0.06%
2020/03/12	5	40.72	3	40.65	40.50	2	13,472	0.01%
2020/03/11	14	42.45	0	0.00	42.15	14	13,056	0.11%
2020/03/10	5	42.50	0	0.00	42.35	5	13,022	0.04%
2020/03/09	13	42.94	0	0.00	42.35	13	12,848	0.10%
2020/03/05	0	0.00	2	45.20	45.15	-2	12,347	-0.02%
2020/03/03	3	44.10	0	0.00	44.15	3	12,548	0.02%
2020/03/02	10	44.00	10	44.00	43.95	0	12,678	0.00%
2020/02/27	0	0.00	5	44.50	44.45	-5	13,147	-0.04%
2020/02/25	0	0.00	2	44.85	44.95	-2	13,301	-0.02%
2020/02/24	12	44.99	0	0.00	45.00	12	13,338	0.09%
2020/02/21	10	45.63	0	0.00	45.70	10	13,244	0.08%
2020/02/20	0	0.00	1	45.95	46.10	-1	13,321	-0.01%
2020/02/19	1	46.10	0	0.00	46.35	1	13,295	0.01%
2020/02/14	15	46.05	0	0.00	46.15	15	13,329	0.11%
2020/02/12	0	0.00	25	46.50	46.35	-25	13,455	-0.19%
2020/02/11	0	0.00	1	45.80	46.00	-1	13,347	-0.01%
2020/02/06	0	0.00	5	46.00	46.00	-5	14,017	-0.04%
2020/02/05	0	0.00	2	45.23	45.40	-2	13,961	-0.01%
2020/02/04	0	0.00	5	44.80	45.05	-5	13,912	-0.04%
2020/02/03	15	43.30	13	44.12	44.15	2	13,979	0.01%
2020/01/31	8	45.15	0	0.00	45.05	8	13,806	0.06%
2020/01/30	8	45.11	26	45.49	45.00	-18	13,719	-0.13%
2020/01/17	0	0.00	3	47.00	47.15	-3	13,064	-0.02%
2020/01/10	0	0.00	5	46.35	46.40	-5	12,676	-0.04%
2020/01/06	3	46.35	0	0.00	46.40	3	12,563	0.02%
2019/12/31	10	46.53	0	0.00	46.40	10	12,504	0.08%
2019/12/23	0.1	46.55	0	0.00	46.65	0.1	12,613	0.00%
2019/12/19	1	46.65	0	0.00	46.75	1	12,514	0.01%
2019/12/18	20	46.55	1	46.55	46.75	19	12,459	0.15%
2019/12/17	3	46.25	0	0.00	46.50	3	12,454	0.02%
2019/12/16	23	46.60	0	0.00	46.60	23	12,268	0.19%
2019/12/13	2	47.00	7	46.75	47.15	-5	12,136	-0.04%
2019/12/12	2	46.05	0	0.00	46.05	2	11,685	0.02%
2019/12/11	0	0.00	3	46.05	45.95	-3	11,598	-0.03%
2019/12/10	0	0.00	2	45.40	45.55	-2	11,447	-0.02%
2019/12/09	0	0.00	18	45.45	45.45	-18	11,404	-0.16%
2019/12/05	1	45.25	13	45.12	45.50	-12	11,663	-0.10%
2019/12/04	0	0.00	2	44.80	44.80	-2	11,452	-0.02%
2019/11/28	2	45.40	0	0.00	45.40	2	11,208	0.02%
2019/11/27	0	0.00	14	45.83	45.85	-14	11,107	-0.13%
2019/11/26	0	0.00	14	46.18	46.00	-14	10,945	-0.13%
2019/11/25	5	45.90	3	46.00	46.10	2	10,286	0.02%
2019/11/22	0.1	45.30	19	45.10	45.30	-18.9	10,034	-0.19%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/20	5	45.20	18	45.30	45.45	-13	9,948	-0.13%
2019/11/19	5	45.35	2	45.45	45.55	3	9,880	0.03%
2019/11/12	5	45.52	2	45.68	45.55	3	10,259	0.03%
2019/11/11	15	45.10	0	0.00	45.20	15	10,222	0.15%
2019/11/08	0	0.00	15	45.55	45.60	-15	10,236	-0.15%
2019/11/07	1	45.45	1	45.80	45.50	0	10,148	0.00%
2019/11/06	1	45.55	9	45.64	45.85	-8	9,873	-0.08%
2019/11/05	9	44.93	0	0.00	44.95	9	9,380	0.10%
2019/11/04	1	44.55	0	0.00	44.95	1	9,414	0.01%
2019/11/01	17	44.54	4	44.50	44.55	13	9,445	0.14%
2019/10/31	2	44.85	0	0.00	44.55	2	9,553	0.02%
2019/10/28	0	0.00	32	45.30	45.30	-32	9,503	-0.34%
2019/10/25	0	0.00	1	45.55	45.50	-1	9,528	-0.01%
2019/10/24	0.6	45.25	0	0.00	45.55	0.6	9,527	0.01%
2019/10/23	1	45.25	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0.1	45.30	0	0.00	45.50	0.1	9,502	0.00%
2019/10/21	0	0.00	5	45.35	45.40	-5	9,511	-0.05%
2019/10/16	0	0.00	2	45.25	45.25	-2	9,499	-0.02%
2019/10/14	0.4	44.70	0.7	44.70	44.80	-0.3	9,512	0.00%
2019/10/08	0	0.00	4	44.48	44.30	-4	9,457	-0.04%
2019/10/04	0	0.00	1	44.20	44.00	-1	9,453	-0.01%
2019/10/02	0	0.00	1	44.75	44.75	-1	9,489	-0.01%
2019/10/01	8.1	44.81	0	0.00	45.00	8.1	9,586	0.08%
2019/09/25	2	44.40	0	0.00	44.40	2	10,268	0.02%
2019/09/24	0	0.00	1	44.85	45.00	-1	10,405	-0.01%
2019/09/23	0.1	44.85	0	0.00	44.85	0.1	10,504	0.00%
2019/09/19	1	45.20	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	10	45.50	45.60	-10	10,735	-0.09%
2019/09/17	1.6	45.30	5	45.55	45.55	-3.4	10,693	-0.03%
2019/09/09	5	44.47	0	0.00	44.55	5	10,670	0.05%
2019/08/27	1	43.45	5	43.50	43.50	-4	10,851	-0.04%
2019/08/26	0	0.00	1	43.00	43.00	-1	10,789	-0.01%
2019/08/22	2.1	43.10	0	0.00	43.10	2.1	10,813	0.02%
2019/08/21	30	42.90	0	0.00	42.90	30	11,145	0.27%
2019/08/19	3	43.10	0	0.00	43.35	3	11,128	0.03%
2019/08/16	0	0.00	3	42.88	43.15	-3	11,048	-0.03%
2019/08/15	1	41.60	0	0.00	41.90	1	10,942	0.01%
2019/08/14	0	0.00	1	42.50	42.05	-1	11,055	-0.01%
2019/08/13	0	0.00	6	42.53	42.30	-6	11,116	-0.05%
2019/08/12	0	0.00	3.9	42.20	41.90	-3.9	11,259	-0.03%
2019/08/08	3	41.70	0	0.00	41.90	3	11,569	0.03%
2019/08/07	3	41.68	9.3	41.87	41.65	-6.3	11,618	-0.05%
2019/08/06	5	41.25	0	0.00	41.70	5	11,901	0.04%
2019/08/05	0	0.00	15	42.00	42.00	-15	11,942	-0.13%
2019/08/02	2	42.40	0	0.00	42.35	2	11,942	0.02%
2019/08/01	2	42.90	0	0.00	42.90	2	12,024	0.02%
2019/07/25	0	0.00	8	43.65	43.90	-8	12,432	-0.06%
2019/07/24	10	43.58	0	0.00	43.45	10	12,543	0.08%
2019/07/23	2	43.55	0	0.00	43.55	2	12,576	0.02%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/19	0	0.00	0.3	43.75	43.50	-0.3	12,593	0.00%
2019/07/17	0	0.00	3	43.65	43.50	-3	12,580	-0.02%
2019/07/15	2	43.90	0	0.00	43.85	2	12,428	0.02%
2019/07/10	0	0.00	1	44.20	44.30	-1	13,018	-0.01%
2019/07/04	33	44.38	7	44.56	44.35	26	13,236	0.20%
2019/07/03	1	46.00	1	46.00	46.10	0	13,177	0.00%
2019/07/02	0	0.00	90	46.20	46.25	-90	13,031	-0.69%
2019/07/01	7	46.27	1	46.20	46.25	6	12,781	0.05%
2019/06/28	27	45.86	2	45.90	45.85	25	12,611	0.20%
2019/06/27	0	0.00	4	45.83	45.80	-4	12,572	-0.03%
2019/06/26	0	0.00	3	45.25	45.40	-3	12,505	-0.02%
2019/06/25	0	0.00	5	44.93	44.90	-5	12,469	-0.04%
2019/06/24	0.1	44.90	0	0.00	44.90	0.1	12,607	0.00%
2019/06/19	0.3	44.60	0	0.00	44.80	0.3	12,755	0.00%
2019/06/18	0	0.00	11	44.35	44.50	-11	12,656	-0.09%
2019/06/17	1	44.00	0	0.00	44.10	1	12,868	0.01%
2019/06/13	10	43.35	0	0.00	43.65	10	13,170	0.08%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/10	0.1	44.15	11	43.89	44.15	-10.9	13,370	-0.08%
2019/06/06	10	42.95	0	0.00	43.15	10	13,441	0.07%
2019/06/05	2	43.20	0	0.00	43.10	2	13,478	0.01%
2019/06/04	0	0.00	3	43.90	43.90	-3	13,470	-0.02%
2019/05/29	2	42.35	0	0.00	42.45	2	13,576	0.01%
2019/05/28	1	42.25	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0.1	42.40	0	0.00	42.30	0.1	13,665	0.00%
2019/05/24	0	0.00	20	42.40	42.00	-20	13,806	-0.14%
2019/05/23	10	42.45	0	0.00	42.50	10	13,755	0.07%
2019/05/22	3	42.40	0	0.00	42.50	3	13,835	0.02%
2019/05/21	1	42.95	0	0.00	43.05	1	13,864	0.01%
2019/05/17	25	41.97	2	41.85	41.90	23	13,636	0.17%
2019/05/16	4	42.33	0	0.00	42.00	4	13,498	0.03%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	0	0.00	15	43.00	43.15	-15	13,373	-0.11%
2019/05/13	3	44.32	2	43.90	43.80	1	13,270	0.01%
2019/05/10	14	44.80	0	0.00	44.60	14	13,345	0.10%
2019/05/09	17	44.80	0	0.00	44.60	17	13,436	0.13%
2019/05/08	2	45.18	0	0.00	45.05	2	13,438	0.01%
2019/05/07	2	45.50	0	0.00	45.40	2	13,491	0.01%
2019/05/06	0	0.00	3	45.60	45.60	-3	13,686	-0.02%
2019/05/02	0	0.00	31	45.95	46.40	-31	13,506	-0.23%
2019/04/29	53	45.51	59	45.70	45.70	-6	13,422	-0.04%
2019/04/25	14	45.17	0.2	45.25	45.20	13.8	13,629	0.10%
2019/04/22	12.1	45.24	4	45.20	45.25	8.1	14,494	0.06%
2019/04/18	12	44.76	3	44.75	45.00	9	14,768	0.06%
2019/04/17	12	45.20	1	45.25	45.20	11	14,610	0.08%
2019/04/16	21	45.17	0	0.00	45.30	21	14,477	0.15%
2019/04/15	8	45.67	0	0.00	45.70	8	14,346	0.06%
2019/04/12	3	45.70	0	0.00	45.70	3	14,335	0.02%
2019/04/11	3	45.50	2	45.78	45.55	1	14,325	0.01%
2019/04/10	10	45.40	0	0.00	45.50	10	14,249	0.07%
2019/04/08	9	45.43	4	45.40	45.35	5	14,074	0.04%
2019/04/03	0	0.00	3	46.00	46.00	-3	13,801	-0.02%
2019/04/02	0	0.00	8	45.90	46.00	-8	13,773	-0.06%
2019/04/01	0	0.00	5	46.20	45.60	-5	13,728	-0.04%
2019/03/29	0	0.00	53	45.74	46.00	-53	13,562	-0.39%
2019/03/28	1	45.00	0	0.00	45.10	1	13,404	0.01%
2019/03/27	31	45.00	1	45.05	44.95	30	13,331	0.23%
2019/03/26	2	45.55	15.3	45.50	45.50	-13.3	13,224	-0.10%
2019/03/25	10	45.78	20	45.67	45.55	-10	13,349	-0.07%
2019/03/22	8.1	46.41	5	46.75	46.40	3.1	13,166	0.02%
2019/03/21	1	46.85	13	46.87	46.90	-12	13,054	-0.09%
2019/03/20	5	46.85	29	47.34	47.15	-24	13,050	-0.18%
2019/03/19	0	0.00	3	46.88	46.95	-3	12,850	-0.02%
2019/03/18	0	0.00	14	45.65	46.00	-14	12,664	-0.11%
2019/03/15	0	0.00	0.8	45.30	45.25	-0.8	12,582	-0.01%
2019/03/12	20	45.05	0	0.00	45.00	20	12,423	0.16%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/04	0	0.00	38	45.12	45.15	-38	12,921	-0.29%
2019/02/27	15	45.42	21	45.40	45.50	-6	12,758	-0.05%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/25	12.1	45.18	0	0.00	45.30	12.1	12,239	0.10%
2019/02/22	0	0.00	1.3	45.20	45.00	-1.3	12,147	-0.01%
2019/02/20	0	0.00	12	45.01	45.05	-12	12,003	-0.10%
2019/02/19	6	44.83	0	0.00	44.85	6	11,846	0.05%
2019/02/18	2	44.70	5	44.65	44.75	-3	11,801	-0.03%
2019/02/15	1	44.45	1	44.55	44.40	0	11,767	0.00%
2019/02/13	7	44.42	0	0.00	44.60	7	11,458	0.06%
2019/02/12	0	0.00	5	44.25	44.30	-5	11,447	-0.04%
2019/02/11	1	44.15	5	44.30	44.15	-4	11,317	-0.04%
2019/01/30	5	44.55	0	0.00	44.55	5	11,181	0.04%
2019/01/29	20	44.65	1	44.75	44.75	19	11,121	0.17%
2019/01/28	10	44.43	11	44.55	44.60	-1	10,954	-0.01%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	0	0.00	3	44.25	44.30	-3	10,634	-0.03%
2019/01/22	1	44.40	10.2	44.37	44.25	-9.2	10,710	-0.09%
2019/01/21	17	44.32	4	44.38	44.30	13	10,736	0.12%
2019/01/18	2	44.15	0	0.00	44.15	2	10,904	0.02%
2019/01/17	6	44.03	0	0.00	44.05	6	11,002	0.05%
2019/01/16	31	44.07	0	0.00	44.00	31	10,922	0.28%
2019/01/15	18	44.65	1	44.90	44.60	17	10,614	0.16%
2019/01/14	18	45.04	5	45.24	45.00	13.1	10,342	0.13%
2019/01/11	25	46.06	0	0.00	45.95	25	10,140	0.25%
2019/01/08	1	46.00	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0	0.00	2	45.95	45.95	-2	10,273	-0.02%
2019/01/04	4	45.31	3	45.32	45.30	1	10,445	0.01%
2019/01/03	4	45.90	0	0.00	45.80	4	10,903	0.04%
2019/01/02	1	46.25	2.9	46.40	46.10	-1.9	11,063	-0.02%
2018/12/28	1	46.60	1	47.05	47.05	0	11,114	0.00%
2018/12/27	0	0.00	0	46.95	46.95	0	11,424	0.00%
2018/12/24	2	46.60	0	0.00	46.85	2	11,927	0.02%
2018/12/18	3	47.13	5	47.32	47.05	-2	12,666	-0.02%
2018/12/14	2	47.55	0	0.00	47.45	2	13,129	0.02%
2018/12/12	6	47.68	0	0.00	47.55	6	13,095	0.05%
2018/12/11	6	47.27	1	47.30	47.25	5	13,061	0.04%
2018/12/10	2	47.50	0	0.00	47.50	2	12,977	0.02%
2018/12/07	2	47.95	0	0.00	48.00	2	12,947	0.02%
2018/12/06	22	48.00	3	48.00	48.00	19	12,897	0.15%
2018/12/05	2	48.50	6	48.37	48.35	-4	12,874	-0.03%
2018/11/30	5	48.85	0	0.00	48.80	5	12,724	0.04%
2018/11/29	3	48.83	0	0.00	48.60	3	12,537	0.02%
2018/11/27	33	49.25	0	0.00	49.10	33	12,281	0.27%
2018/11/26	2	49.90	0	0.00	49.90	2	12,278	0.02%
2018/11/23	0	0.00	2	50.20	50.10	-2	12,218	-0.02%
2018/11/22	1.7	50.50	4	50.78	50.80	-2.3	12,229	-0.02%
2018/11/21	0.2	50.40	0	0.00	50.70	0.2	12,268	0.00%
2018/11/20	0	0.00	3	51.40	50.50	-3	12,327	-0.02%
2018/11/19	3.3	51.10	1	51.30	51.50	2.3	12,437	0.02%
2018/11/14	0	0.00	12	50.96	51.20	-12	12,470	-0.10%
2018/11/12	0.3	50.60	0	0.00	50.90	0.3	12,588	0.00%
2018/11/09	5	50.50	20	50.80	51.10	-15	12,793	-0.12%
2018/11/08	0	0.00	55	50.75	50.90	-55	12,772	-0.43%
2018/11/07	6.4	50.00	1	50.30	50.30	5.4	12,670	0.04%
2018/10/31	5	47.95	0	0.00	48.45	5	12,664	0.04%
2018/10/30	0	0.00	3	47.53	47.50	-3	12,580	-0.02%
2018/10/29	2	46.75	0	0.00	46.90	2	12,550	0.02%
2018/10/26	2	46.55	0	0.00	47.10	2	12,485	0.02%
2018/10/24	0	0.00	2	49.15	49.15	-2	12,250	-0.02%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	1	50.20	50.00	-1	12,160	-0.01%
2018/10/19	0	0.00	5	49.95	50.20	-5	12,270	-0.04%
2018/10/17	22	49.94	2	49.98	49.75	20	12,384	0.16%
2018/10/16	2	49.55	2	49.90	49.70	0	12,337	0.00%
2018/10/15	1	49.75	0	0.00	49.95	1	12,269	0.01%
2018/10/12	23	49.93	2	50.10	50.10	21	12,013	0.17%
2018/10/11	36	49.78	0	0.00	49.65	36	11,865	0.30%
2018/10/08	0	0.00	31	51.48	51.60	-31	11,184	-0.28%
2018/10/05	1	50.40	6	51.10	50.90	-5	11,086	-0.05%
2018/10/04	5	51.22	0	0.00	51.60	5	10,810	0.05%
2018/10/03	9.3	51.80	1	52.20	51.80	8.3	10,746	0.08%
2018/10/01	6	52.40	31	52.21	52.50	-25	10,512	-0.24%
2018/09/28	2	51.60	6	51.90	51.80	-4	10,484	-0.04%
2018/09/27	6.9	51.61	23	51.65	51.90	-16.1	10,330	-0.16%
2018/09/25	5	51.28	0	0.00	51.10	5	10,326	0.05%
2018/09/21	5	50.94	15	51.33	51.10	-10	10,288	-0.10%
2018/09/20	2	50.40	1	50.60	50.40	1	9,862	0.01%
2018/09/18	1	50.00	7	50.10	50.00	-6	9,957	-0.06%
2018/09/14	4	50.18	0	0.00	50.10	4	10,481	0.04%
2018/09/13	1	49.80	3	50.00	49.90	-2	10,634	-0.02%
2018/09/11	2	49.45	0	0.00	49.80	2	11,015	0.02%
2018/09/10	2	49.45	0	0.00	49.40	2	11,238	0.02%
2018/09/07	24	49.77	5.8	49.82	49.50	18.2	11,443	0.16%
2018/09/06	0	0.00	9.4	50.34	50.10	-9.4	11,466	-0.08%
2018/09/05	4	50.40	0	0.00	50.20	4	11,510	0.03%
2018/09/04	1	50.80	0	0.00	50.90	1	11,548	0.01%
2018/09/03	0	0.00	11	50.70	50.60	-11	11,551	-0.10%
2018/08/31	7	50.71	0	0.00	50.90	7	11,622	0.06%
2018/08/30	6	50.68	1	50.60	50.50	5	11,622	0.04%
2018/08/29	1.5	50.70	0	0.00	50.90	1.5	11,686	0.01%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	4	50.70	51.1	50.70	50.70	-47.1	11,774	-0.40%
2018/08/24	3	49.70	10	49.91	49.85	-7	11,640	-0.06%
2018/08/23	7	49.94	30	50.10	50.10	-23	11,918	-0.19%
2018/08/22	54	50.02	0	0.00	50.10	54	12,211	0.44%
2018/08/21	2	49.95	1	50.00	50.00	1	12,096	0.01%
2018/08/20	4	49.95	0	0.00	49.90	4	12,047	0.03%
2018/08/17	0	0.00	1	50.00	49.90	-1	12,024	-0.01%
2018/08/16	50	49.65	3	49.70	49.70	47	11,979	0.39%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	4.1	50.30	0	0.00	50.10	4.1	12,264	0.03%
2018/08/10	5	50.80	1	50.80	50.90	4	12,319	0.03%
2018/08/09	2	50.50	0	0.00	50.40	2	12,483	0.02%
2018/08/08	3	50.80	0	0.00	50.70	3	12,640	0.02%
2018/08/07	0	0.00	0	50.50	50.50	0	12,772	0.00%
2018/08/03	0.6	50.60	10	50.50	50.80	-9.4	13,049	-0.07%
2018/08/01	0	0.00	5	50.90	51.00	-5	13,112	-0.04%
2018/07/31	0	0.00	2	50.80	50.70	-2	13,175	-0.02%
2018/07/30	5	50.40	1	50.10	50.40	4	12,966	0.03%
2018/07/26	9	50.02	0	0.00	50.30	9	13,168	0.07%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	59	50.39	0	0.00	50.30	59	13,149	0.45%
2018/07/20	0	0.00	4	50.60	51.00	-4	13,127	-0.03%
2018/07/18	0	0.00	5	50.70	50.80	-5	13,137	-0.04%
2018/07/13	0	0.00	2	50.85	51.00	-2	13,230	-0.02%
2018/07/12	0	0.00	0.1	50.80	50.70	-0.1	13,283	0.00%
2018/07/11	5	50.00	0	0.00	50.30	5	13,360	0.04%
2018/07/10	5	50.10	0	0.00	50.50	5	13,348	0.04%
2018/07/09	0	0.00	10	50.07	50.10	-10	13,363	-0.07%
2018/07/05	8	49.61	0	0.00	49.80	8	13,409	0.06%
2018/07/04	2	49.90	10	49.95	50.00	-8	13,615	-0.06%
2018/07/03	1	50.00	5	49.85	50.00	-4	13,638	-0.03%
2018/07/02	1	51.00	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0	0.00	1	50.90	51.10	-1	13,434	-0.01%
2018/06/28	0	0.00	7	50.50	50.50	-7	13,314	-0.05%
2018/06/27	1	50.80	1	50.50	50.50	0	13,279	0.00%
2018/06/26	3	51.03	191	51.02	50.90	-188	13,056	-1.44%	大賣/鉅額交易
2018/06/25	204	53.28	0	0.00	53.20	204	12,832	1.59%	大買/鉅額交易
2018/06/22	9	53.59	1	53.70	53.70	8	12,586	0.06%
2018/06/21	0	0.00	5	54.08	53.90	-5	12,476	-0.04%
2018/06/20	3	53.50	2	54.00	53.70	1	12,714	0.01%
2018/06/19	1	53.00	2	53.50	53.00	-1	12,672	-0.01%
2018/06/15	2	53.40	18	53.34	53.70	-16	12,431	-0.13%
2018/06/14	0	0.00	1	53.10	52.90	-1	12,213	-0.01%
2018/06/13	3	53.80	10	53.90	54.00	-7	12,056	-0.06%
2018/06/12	0	0.00	2	53.90	53.50	-2	12,349	-0.02%
2018/06/11	1	53.70	1	53.70	53.70	0	12,305	0.00%
2018/06/08	2.9	53.60	5	53.74	53.80	-2.1	12,317	-0.02%
2018/06/07	4	53.67	2	53.45	54.00	2	12,354	0.02%
2018/06/06	13.2	53.21	7	53.11	53.30	6.2	12,473	0.05%
2018/06/05	5	52.70	12	53.00	53.00	-7	12,369	-0.06%
2018/06/04	5	52.60	0	0.00	52.80	5	12,333	0.04%
2018/06/01	6	51.70	5	52.00	51.80	1	12,348	0.01%
2018/05/31	2	51.90	20	52.00	52.10	-18	12,376	-0.15%
2018/05/30	23	51.30	0	0.00	51.20	23	12,242	0.19%
2018/05/28	2.2	53.10	2	53.30	53.30	0.2	12,441	0.00%
2018/05/25	2	52.90	0	0.00	53.10	2	12,581	0.02%
2018/05/24	3.9	53.30	0	0.00	53.50	3.9	12,646	0.03%
2018/05/23	0.2	53.10	0	0.00	53.30	0.2	12,693	0.00%
2018/05/22	13.7	53.50	34	53.58	53.70	-20.3	12,665	-0.16%
2018/05/21	10.9	53.00	11	53.06	53.20	-0.1	12,638	0.00%
2018/05/18	3	52.70	5	52.72	52.90	-2	12,560	-0.02%
2018/05/17	3	52.30	38	52.51	52.50	-35	12,527	-0.28%
2018/05/16	3	51.90	22	51.91	52.20	-19	12,388	-0.15%
2018/05/15	0	0.00	2	52.05	51.20	-2	12,430	-0.02%
2018/05/14	1	51.70	6	51.70	51.80	-5	12,756	-0.04%
2018/05/11	1	51.60	6	51.70	51.80	-5	12,840	-0.04%
2018/05/10	0	0.00	11	51.09	51.00	-11	12,734	-0.09%
2018/05/09	0.7	50.50	2	50.80	50.70	-1.3	12,756	-0.01%
2018/05/08	2	50.20	0	0.00	50.70	2	12,895	0.02%
2018/05/07	1	50.30	5	50.40	50.30	-4	12,889	-0.03%
2018/05/04	16	50.14	0	0.00	50.10	16	12,970	0.12%
2018/05/02	0	0.00	4	51.30	51.30	-4	13,013	-0.03%
2018/04/30	10	50.80	1	51.00	51.00	9	13,175	0.07%
2018/04/27	4.6	50.60	53	50.80	50.80	-48.4	13,174	-0.37%
2018/04/26	0	0.00	2	50.50	50.50	-2	13,220	-0.02%
2018/04/25	0	0.00	1	50.20	50.30	-1	13,266	-0.01%
2018/04/24	2	50.20	0	0.00	50.20	2	13,388	0.01%
2018/04/23	1	50.30	1	50.30	50.20	0	13,527	0.00%
2018/04/17	10	49.95	18	49.95	49.95	-8	14,128	-0.06%
2018/04/16	1	50.40	2	50.70	50.60	-1	14,244	-0.01%
2018/04/12	35	51.28	0	0.00	51.00	35	14,474	0.24%
2018/04/11	1	51.20	2	51.40	51.00	-1	14,669	-0.01%
2018/04/10	1.7	50.80	7	50.99	51.00	-5.3	14,659	-0.04%
2018/04/09	3	50.10	0	0.00	50.30	3	14,670	0.02%
2018/04/03	18	49.90	52	49.95	49.90	-34	14,590	-0.23%
2018/04/02	1	50.30	0	0.00	50.10	1	14,519	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/29	22	50.10	0	0.00	50.10	22	14,706	0.15%
2018/03/28	10	50.20	0	0.00	50.30	10	14,603	0.07%
2018/03/27	0	0.00	4	50.70	50.70	-4	14,619	-0.03%
2018/03/26	5	50.24	0	0.00	50.40	5	14,557	0.03%
2018/03/23	104	50.48	0	0.00	50.30	104	14,657	0.71%	大買/鉅額交易
2018/03/22	3	51.57	8	51.64	51.80	-5	14,418	-0.03%
2018/03/19	0	0.00	1	51.60	51.60	-1	14,353	-0.01%
2018/03/16	2	50.80	4	51.50	51.70	-2	14,383	-0.01%
2018/03/15	10	51.30	0	0.00	51.20	10	14,121	0.07%
2018/03/14	0	0.00	1	51.20	51.60	-1	14,138	-0.01%
2018/03/13	21	51.42	0	0.00	51.60	21	14,188	0.15%
2018/03/12	7	51.83	56	52.08	51.80	-49	14,194	-0.35%
2018/03/09	24	50.50	4	50.50	50.50	20	14,081	0.14%
2018/03/08	30	50.50	1	50.50	50.40	29	14,429	0.20%
2018/03/06	1	50.30	0	0.00	50.30	1	15,322	0.01%
2018/03/05	2	50.10	1	50.20	50.10	1	15,600	0.01%
2018/03/02	26	50.95	0	0.00	50.80	26	15,494	0.17%
2018/02/27	1	52.20	0	0.00	52.20	1	15,405	0.01%
2018/02/23	0	0.00	5	52.12	52.30	-5	15,567	-0.03%
2018/02/22	2	51.40	2	51.25	51.80	0	16,252	0.00%
2018/02/21	0	0.00	1	51.70	51.90	-1	16,922	-0.01%
2018/02/12	7	51.07	0	0.00	51.00	7	16,782	0.04%
2018/02/09	18	49.83	9	49.85	50.20	9	16,786	0.05%
2018/02/08	1	50.60	6.3	50.92	50.60	-5.3	16,607	-0.03%
2018/02/07	3	50.67	0	0.00	50.20	3	16,574	0.02%
2018/02/06	18	49.84	2	49.75	49.20	16	16,301	0.10%
2018/02/05	12	52.02	0	0.00	52.10	12	15,858	0.08%
2018/02/02	1	53.40	5	53.50	53.40	-4	15,666	-0.03%
2018/02/01	5	53.76	6	54.05	54.00	-1	15,579	-0.01%
2018/01/31	1	54.00	10	53.65	54.20	-9	15,496	-0.06%
2018/01/30	1	53.10	3	53.60	53.10	-2	15,396	-0.01%
2018/01/29	1	53.80	0.2	53.80	54.00	0.8	15,380	0.00%
2018/01/26	0	0.00	9	53.07	53.20	-9	15,407	-0.06%
2018/01/25	2	53.20	0	0.00	53.40	2	15,563	0.01%
2018/01/24	2	53.25	1	52.90	52.80	1	15,373	0.01%
2018/01/23	7	53.74	2	54.20	54.00	5	15,235	0.03%
2018/01/22	2	53.90	2	53.60	54.10	0	15,357	0.00%
2018/01/18	1	53.80	11	54.07	53.80	-10	15,268	-0.07%
2018/01/17	0	0.00	0.2	54.00	54.20	-0.2	15,074	0.00%
2018/01/16	5	54.60	5	54.30	54.80	0	14,907	0.00%
2018/01/15	5	53.92	1	54.20	54.10	4	14,546	0.03%
2018/01/12	0	0.00	5	53.12	53.20	-5	14,299	-0.03%
2018/01/11	2.3	53.11	1	53.30	53.00	1.3	14,227	0.01%
2018/01/10	2	52.85	5	53.00	53.00	-3	14,236	-0.02%
2018/01/08	0	0.00	11	52.49	52.50	-11	13,984	-0.08%
2018/01/05	2	52.00	17	51.98	52.20	-15	13,900	-0.11%
2018/01/04	3	51.60	2	51.90	51.90	1	13,779	0.01%
2018/01/03	4	51.45	8	51.39	51.50	-4	13,865	-0.03%
2018/01/02	4	50.67	1	50.80	51.00	3	13,535	0.02%