富邦金 (2881)-元富-文心券商分點個股進出

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
92.5
漲跌
▲0.2
漲幅
+0.22%
成交量
15,404張
產業
上市金融類股
2585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-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/09/06	11.1	92.42	2	92.35	92.50	9.1	23,818	0.04%
2024/09/05	10	92.30	11	92.33	92.30	-1	23,891	0.00%
2024/09/04	14.5	90.13	0	0.00	90.50	14.5	23,916	0.06%
2024/09/03	1	93.30	1	93.20	93.70	0	23,666	0.00%
2024/09/02	0.3	94.17	18	94.25	94.00	-17.7	23,793	-0.07%
2024/08/30	10	91.94	6	92.27	91.90	4	23,527	0.02%
2024/08/29	0.4	91.20	0	0.00	91.30	0.4	23,260	0.00%
2024/08/28	1.1	91.53	2	91.85	92.00	-0.9	23,201	0.00%
2024/08/27	2.1	91.34	20	91.84	92.20	-18	23,547	-0.08%
2024/08/26	20.1	91.82	16.6	91.47	91.90	3.5	23,570	0.01%
2024/08/23	0.1	87.97	0	0.00	89.00	0.1	23,443	0.00%
2024/08/22	4.1	87.83	4	87.90	88.10	0.1	23,449	0.00%
2024/08/21	27	89.14	20	88.70	89.20	7	23,410	0.03%
2024/08/20	15.2	88.84	5	89.04	88.80	10.2	23,578	0.04%
2024/08/19	19.1	90.77	19	90.83	90.00	0.1	23,460	0.00%
2024/08/16	4.1	91.15	33.3	92.07	92.40	-29.2	23,206	-0.13%
2024/08/15	0	90.10	3.1	90.28	89.00	-3	22,631	-0.01%
2024/08/14	9.1	89.22	4.3	89.51	89.30	4.8	22,604	0.02%
2024/08/13	1	87.10	0.5	87.20	87.50	0.5	22,552	0.00%
2024/08/12	18	86.99	4.2	87.65	86.80	13.8	23,115	0.06%
2024/08/09	0.2	85.90	3.7	86.80	86.00	-3.6	23,645	-0.02%
2024/08/08	25.1	84.20	6.5	83.16	83.10	18.6	23,424	0.08%
2024/08/07	2.2	82.03	55.6	82.55	82.60	-53.4	23,402	-0.23%
2024/08/06	31.1	79.71	31.4	80.45	80.70	-0.3	23,694	0.00%
2024/08/05	9.5	80.91	12.6	82.41	79.00	-3	23,480	-0.01%
2024/08/02	0.1	86.20	8.2	86.11	86.90	-8.1	22,894	-0.04%
2024/08/01	0	0.00	1	89.20	88.20	-1	22,777	0.00%
2024/07/31	0	0.00	18.2	87.31	88.20	-18.2	22,727	-0.08%
2024/07/30	21	86.24	1.6	86.18	86.50	19.4	22,520	0.09%
2024/07/29	20.1	87.00	4	87.10	87.20	16.1	22,530	0.07%
2024/07/26	0.5	84.99	80.3	84.03	84.90	-79.8	22,333	-0.36%
2024/07/23	0	84.50	3.3	84.83	85.50	-3.3	22,420	-0.01%
2024/07/22	10.9	83.19	8.4	83.72	82.60	2.5	22,386	0.01%
2024/07/19	25.4	86.12	54	87.37	86.10	-28.6	21,848	-0.13%
2024/07/18	14.3	89.39	8.6	89.89	89.90	5.8	21,122	0.03%
2024/07/17	3.3	91.76	0.4	90.90	91.00	2.9	20,524	0.01%
2024/07/16	1.2	90.97	41	91.54	91.70	-39.8	20,248	-0.20%
2024/07/15	3.6	90.65	21	90.30	90.90	-17.4	20,299	-0.09%
2024/07/12	14.2	92.72	4.5	92.82	91.90	9.7	20,058	0.05%
2024/07/11	24.5	92.55	12.4	92.44	92.40	12.1	19,740	0.06%
2024/07/10	22.6	89.09	33.6	88.89	89.10	-11	19,336	-0.06%
2024/07/09	2	86.20	0	0.00	86.00	2	18,931	0.01%
2024/07/08	1	84.90	2.4	85.99	86.00	-1.4	18,906	-0.01%
2024/07/05	0	0.00	6.5	84.58	84.90	-6.5	18,872	-0.03%
2024/07/04	0	0.00	3.2	83.51	83.70	-3.2	18,683	-0.02%
2024/07/03	0	0.00	7.4	83.01	83.30	-7.4	18,577	-0.04%
2024/07/02	0	0.00	9.2	80.71	81.00	-9.2	18,231	-0.05%
2024/07/01	0	0.00	5.3	80.22	80.40	-5.3	18,105	-0.03%
2024/06/28	0	0.00	10	79.42	79.30	-10	17,915	-0.06%
2024/06/27	1	77.10	2.2	77.82	78.40	-1.2	17,595	-0.01%
2024/06/26	4	78.00	0.1	78.20	77.80	3.9	17,536	0.02%
2024/06/25	0	0.00	11	78.34	78.50	-11	17,452	-0.06%
2024/06/24	4	78.35	1.8	77.88	78.10	2.2	17,366	0.01%
2024/06/21	3	77.90	1	78.04	78.30	2	17,199	0.01%
2024/06/20	0	77.40	1	77.80	78.00	-1	17,088	-0.01%
2024/06/19	3.1	77.31	4.3	77.67	77.80	-1.2	17,157	-0.01%
2024/06/18	0	0.00	8	76.90	77.00	-8	17,177	-0.05%
2024/06/17	7.3	76.60	0	0.00	76.00	7.3	17,240	0.04%
2024/06/14	0.5	76.39	4.1	76.33	76.90	-3.7	17,282	-0.02%
2024/06/13	0.1	76.30	0	0.00	76.20	0.1	17,306	0.00%
2024/06/12	1.2	76.00	0.5	76.02	76.00	0.7	17,691	0.00%
2024/06/11	0	77.00	8	77.59	77.30	-8	17,840	-0.04%
2024/06/07	4	75.20	9.1	75.62	76.00	-5.1	17,717	-0.03%
2024/06/06	0	0.00	1.7	75.10	75.20	-1.7	17,624	-0.01%
2024/06/05	0	0.00	3	74.17	74.00	-3	17,547	-0.02%
2024/06/04	22	73.55	1	73.50	73.60	21	17,719	0.12%
2024/06/03	20.1	73.80	0.6	73.50	73.80	19.5	17,811	0.11%
2024/05/31	0.1	72.90	5	73.12	73.40	-4.9	17,793	-0.03%
2024/05/30	5	72.20	0.1	72.00	71.90	4.9	17,416	0.03%
2024/05/29	3.5	72.92	0	0.00	72.40	3.5	17,207	0.02%
2024/05/28	2	73.50	2.5	74.02	73.80	-0.5	17,000	0.00%
2024/05/27	0	73.39	0	0.00	73.50	0	17,189	0.00%
2024/05/24	0.4	73.25	17.2	73.40	73.30	-16.8	17,134	-0.10%
2024/05/23	1.2	72.43	1	72.70	72.50	0.1	16,972	0.00%
2024/05/22	3	73.10	1	72.90	73.50	2	16,921	0.01%
2024/05/21	3.5	72.86	15.6	72.96	72.90	-12.1	16,866	-0.07%
2024/05/20	0.4	73.60	0	0.00	73.80	0.4	16,774	0.00%
2024/05/17	0.3	74.27	7.7	74.49	74.60	-7.4	16,753	-0.04%
2024/05/16	0.5	74.20	9.7	75.43	73.90	-9.2	16,559	-0.06%
2024/05/15	0	71.60	18.3	73.28	73.80	-18.3	16,076	-0.11%
2024/05/14	0.1	71.23	1	71.10	71.20	-0.9	15,585	-0.01%
2024/05/13	30	71.28	2.1	71.44	71.50	27.9	15,535	0.18%
2024/05/10	0.2	71.39	7.8	71.39	71.80	-7.6	15,359	-0.05%
2024/05/09	0.2	69.60	4.7	70.24	69.90	-4.5	14,925	-0.03%
2024/05/08	1.2	69.63	0	0.00	69.90	1.2	14,769	0.01%
2024/05/07	2.3	69.80	13	69.97	69.90	-10.7	14,815	-0.07%
2024/05/03	2.2	69.22	0.5	69.00	69.00	1.7	14,643	0.01%
2024/05/02	1	69.40	0	0.00	69.00	1	14,623	0.01%
2024/04/30	0	0.00	0.1	69.00	69.10	-0.1	14,584	0.00%
2024/04/29	0.1	69.30	4	68.85	69.40	-3.9	14,502	-0.03%
2024/04/26	0.1	67.80	0.1	67.90	67.60	0	14,280	0.00%
2024/04/25	1.2	66.25	0.6	66.60	66.40	0.6	14,183	0.00%
2024/04/24	12.2	67.15	0	0.00	66.80	12.2	14,297	0.08%
2024/04/23	10	66.60	2	66.35	66.30	8	14,674	0.05%
2024/04/22	0	0.00	4.2	65.51	66.20	-4.2	14,818	-0.03%
2024/04/19	6.9	65.03	5	65.30	65.00	1.9	14,682	0.01%
2024/04/18	12	65.85	22	66.21	66.30	-10	14,312	-0.07%
2024/04/17	12.2	65.70	0	0.00	66.00	12.2	14,158	0.09%
2024/04/16	9.1	66.09	32	66.38	65.70	-22.9	14,009	-0.16%
2024/04/15	2.3	67.23	1.2	67.88	67.40	1.1	13,715	0.01%
2024/04/12	8.5	67.95	0	0.00	67.80	8.5	13,827	0.06%
2024/04/11	12.1	68.39	0	0.00	68.40	12.1	13,737	0.09%
2024/04/10	1	69.42	0	0.00	69.20	1	13,540	0.01%
2024/04/09	1	69.60	4.1	69.75	70.00	-3.1	13,590	-0.02%
2024/04/08	0	0.00	0.6	68.80	68.70	-0.6	13,482	0.00%
2024/04/03	3.1	68.87	2	68.70	68.60	1.1	13,479	0.01%
2024/04/02	1	69.30	0	69.50	69.50	1	13,362	0.01%
2024/04/01	1	69.60	1	69.50	69.50	0	13,371	0.00%
2024/03/29	6.1	69.01	4.2	69.82	69.70	2	13,366	0.01%
2024/03/28	0	69.50	0	0.00	69.30	0	13,306	0.00%
2024/03/27	2	69.50	1.3	69.86	69.80	0.7	13,244	0.01%
2024/03/26	1	69.50	0	0.00	69.60	1	13,283	0.01%
2024/03/25	4	69.08	0.2	69.20	69.00	3.8	13,373	0.03%
2024/03/22	31	69.42	6	69.67	69.60	25	13,255	0.19%
2024/03/21	0	0.00	1.3	70.62	70.70	-1.3	13,122	-0.01%
2024/03/20	4	69.50	1	70.00	69.60	3	13,290	0.02%
2024/03/19	4	69.80	4	70.00	69.80	0	13,945	0.00%
2024/03/18	1.1	69.49	2.1	69.50	69.50	-0.9	13,834	-0.01%
2024/03/15	2.1	69.59	6.1	69.60	69.60	-4	13,747	-0.03%
2024/03/14	1	70.00	5	70.22	70.70	-4	13,274	-0.03%
2024/03/13	1	69.90	6.3	69.53	69.90	-5.3	13,016	-0.04%
2024/03/12	1	69.40	2	69.55	69.70	-1	13,025	-0.01%
2024/03/11	7.2	69.30	2.2	69.42	69.20	5.1	12,911	0.04%
2024/03/08	4	68.65	24.9	68.89	69.20	-20.9	12,838	-0.16%
2024/03/07	2	67.30	3.1	67.71	68.10	-1.1	12,575	-0.01%
2024/03/06	0	0.00	1.1	67.58	67.30	-1.1	12,463	-0.01%
2024/03/04	1.1	67.39	0.1	67.39	67.40	1	12,816	0.01%
2024/03/01	0.2	67.31	0.1	67.46	67.40	0.1	12,878	0.00%
2024/02/29	0.3	67.30	1	67.80	68.00	-0.7	12,846	-0.01%
2024/02/27	11.4	66.80	0	0.00	66.90	11.4	12,588	0.09%
2024/02/26	0.3	66.60	0	0.00	66.90	0.3	12,529	0.00%
2024/02/23	5.6	66.58	1.5	66.67	66.60	4.1	12,538	0.03%
2024/02/22	0	66.40	0.1	66.37	66.50	-0.1	12,925	0.00%
2024/02/21	2	66.00	0.8	66.11	66.30	1.2	13,007	0.01%
2024/02/20	0	65.90	2.5	66.34	66.50	-2.4	13,092	-0.02%
2024/02/19	2.1	65.90	0	65.90	66.10	2.1	13,089	0.02%
2024/02/16	0.1	65.30	4.3	65.90	65.90	-4.2	13,316	-0.03%
2024/02/15	1.2	65.35	6.1	65.58	65.30	-4.9	13,218	-0.04%
2024/02/02	1.1	64.70	0	0.00	64.90	1.1	12,851	0.01%
2024/02/01	0	0.00	2.1	64.70	64.80	-2.1	12,788	-0.02%
2024/01/31	3	64.40	1.1	64.48	64.50	1.9	12,743	0.01%
2024/01/30	3.1	64.63	0	0.00	64.30	3.1	12,664	0.02%
2024/01/29	0	0.00	24	64.70	64.80	-24	12,620	-0.19%
2024/01/26	0	64.50	4.3	64.78	64.80	-4.3	12,633	-0.03%
2024/01/25	3	64.60	4	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	64.10	3	64.40	64.40	-3	12,680	-0.02%
2024/01/23	0	63.70	0	0.00	63.90	0	12,652	0.00%
2024/01/22	0	63.20	0	0.00	63.20	0	12,692	0.00%
2024/01/19	21	62.38	14	62.89	63.00	7	12,624	0.06%
2024/01/18	13.1	61.99	0	0.00	62.30	13.1	12,575	0.10%
2024/01/17	2.9	62.58	0	63.10	62.30	2.9	12,378	0.02%
2024/01/16	8.4	63.40	0	0.00	63.20	8.4	12,011	0.07%
2024/01/15	0	64.10	0	0.00	64.10	0	11,979	0.00%
2024/01/12	0	63.98	10	64.10	64.10	-10	12,266	-0.08%
2024/01/11	0.3	63.99	0	0.00	63.90	0.3	12,340	0.00%
2024/01/10	0.2	64.00	0	0.00	64.00	0.2	12,641	0.00%
2024/01/09	1.6	64.26	3	63.80	64.00	-1.4	12,669	-0.01%
2024/01/08	3	64.17	3.1	64.52	64.10	-0.1	12,707	0.00%
2024/01/05	1.5	63.35	0	0.00	63.20	1.5	12,586	0.01%
2024/01/04	1.2	63.44	0	0.00	63.50	1.2	12,612	0.01%
2024/01/03	2.2	63.65	1	63.80	63.70	1.2	12,742	0.01%
2024/01/02	0.5	64.28	0	64.40	64.60	0.5	12,604	0.00%
2023/12/28	0	64.74	10	64.84	64.90	-10	12,834	-0.08%
2023/12/27	0	64.30	0	0.00	64.60	0	12,812	0.00%
2023/12/26	0.1	64.00	0	0.00	64.30	0.1	12,796	0.00%
2023/12/25	0.1	63.69	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	1.1	63.41	0	0.00	63.50	1.1	12,920	0.01%
2023/12/21	1.3	63.27	0	0.00	63.40	1.3	13,057	0.01%
2023/12/20	1	63.80	2	63.65	63.60	-1	13,042	-0.01%
2023/12/19	4	63.88	2	63.90	63.90	2	13,026	0.02%
2023/12/18	3.2	64.26	2	64.50	64.50	1.2	13,092	0.01%
2023/12/15	0.1	65.00	1.4	64.97	65.10	-1.3	13,080	-0.01%
2023/12/14	25.1	63.76	22.7	64.79	65.20	2.4	12,662	0.02%
2023/12/13	0.1	63.00	0	0.00	62.90	0.1	11,823	0.00%
2023/12/12	0.1	63.00	0	0.00	63.10	0.1	11,987	0.00%
2023/12/11	6.7	62.88	6.2	62.90	62.90	0.5	11,981	0.00%
2023/12/08	2.1	62.85	1	63.20	63.20	1.1	11,956	0.01%
2023/12/07	6.1	62.84	7	63.19	63.20	-0.9	11,888	-0.01%
2023/12/06	21	64.19	15	63.80	63.80	6	11,678	0.05%
2023/12/05	1	64.10	17	63.60	64.10	-16	11,639	-0.14%
2023/12/04	1.1	63.80	5.4	64.26	64.40	-4.2	11,562	-0.04%
2023/12/01	11.2	63.99	21	63.80	63.80	-9.8	11,614	-0.08%
2023/11/29	0.1	63.90	14.4	63.83	63.70	-14.4	11,359	-0.13%
2023/11/28	0	0.00	6	63.95	63.90	-6	11,377	-0.05%
2023/11/27	0.8	63.50	1	64.00	63.50	-0.2	11,505	0.00%
2023/11/24	0	0.00	0.6	63.90	63.90	-0.6	11,496	-0.01%
2023/11/22	0	64.40	3	64.50	64.60	-3	11,573	-0.03%
2023/11/21	1	64.50	6	64.73	64.90	-5	11,556	-0.04%
2023/11/17	0.2	62.74	31	63.16	63.20	-30.8	11,019	-0.28%
2023/11/16	0	0.00	4.3	62.91	62.90	-4.3	10,907	-0.04%
2023/11/15	7	62.36	10.5	62.48	62.70	-3.5	10,849	-0.03%
2023/11/14	0	61.70	13	61.80	61.70	-13	10,586	-0.12%
2023/11/13	1	61.69	9.5	61.68	61.70	-8.5	10,655	-0.08%
2023/11/10	1.2	61.16	1	61.50	61.50	0.2	10,782	0.00%
2023/11/09	0	61.40	0	0.00	61.70	0	11,043	0.00%
2023/11/08	1.1	61.22	1	61.50	61.70	0.1	11,345	0.00%
2023/11/07	1	61.10	2.2	61.35	61.50	-1.2	11,421	-0.01%
2023/11/06	2	61.45	5	61.50	61.50	-3	11,533	-0.03%
2023/11/03	3.2	60.92	15.1	61.04	61.30	-11.9	11,525	-0.10%
2023/11/02	0	0.00	27	60.63	60.90	-27	11,606	-0.23%
2023/11/01	2	60.10	1.2	60.00	60.00	0.8	11,598	0.01%
2023/10/31	1	59.90	1	60.10	60.10	0	11,596	0.00%
2023/10/30	6	59.73	1.3	59.93	59.80	4.7	11,953	0.04%
2023/10/26	0.1	59.85	0	0.00	59.60	0.1	12,483	0.00%
2023/10/24	6.5	59.76	1	59.90	59.90	5.5	12,831	0.04%
2023/10/23	17.9	59.90	2	59.90	59.90	15.9	12,972	0.12%
2023/10/20	9.1	59.76	5.2	60.82	60.70	3.9	12,837	0.03%
2023/10/19	0	0.00	17	61.10	61.00	-17	12,622	-0.13%
2023/10/18	19	61.23	7	61.21	61.40	12	12,692	0.09%
2023/10/17	26.1	61.00	1	61.30	61.30	25.1	12,598	0.20%
2023/10/16	0	61.20	0	0.00	61.00	0	13,008	0.00%
2023/10/13	7.1	60.95	1.1	60.92	60.90	6	13,435	0.04%
2023/10/12	5.2	61.20	1	61.60	61.70	4.2	13,830	0.03%
2023/10/11	1.2	61.15	5	61.54	61.60	-3.8	13,883	-0.03%
2023/10/06	0.5	60.71	0	0.00	60.70	0.5	13,848	0.00%
2023/10/05	2	59.85	5	60.58	60.50	-3	14,091	-0.02%
2023/10/04	14.1	59.74	1	59.70	59.70	13.1	14,204	0.09%
2023/10/03	1.1	60.50	1	60.50	60.50	0.1	14,058	0.00%
2023/10/02	2.1	60.75	1	60.80	60.80	1.1	14,187	0.01%
2023/09/28	2	61.10	1.3	61.28	60.70	0.7	14,444	0.01%
2023/09/27	4.2	60.26	2.2	60.58	60.60	2	14,373	0.01%
2023/09/26	8.4	60.52	0	0.00	60.60	8.4	14,355	0.06%
2023/09/25	0.4	61.45	0.1	61.40	61.30	0.3	14,201	0.00%
2023/09/22	11	61.27	0.5	61.50	61.00	10.6	14,276	0.07%
2023/09/21	10.7	61.50	0	0.00	61.40	10.7	14,252	0.08%
2023/09/20	0.1	62.50	0	0.00	62.10	0.1	14,145	0.00%
2023/09/18	0.2	62.63	0	0.00	62.80	0.2	14,238	0.00%
2023/09/15	0	63.00	0	0.00	62.50	0	14,283	0.00%
2023/09/14	10.1	62.90	10	62.70	62.90	0.1	14,131	0.00%
2023/09/13	2.1	62.38	0	0.00	62.40	2.1	14,265	0.01%
2023/09/12	7	61.83	0	0.00	62.10	7	14,457	0.05%
2023/09/11	0.1	61.97	1.6	61.84	61.90	-1.5	14,442	-0.01%
2023/09/08	2.1	61.61	0	0.00	61.80	2.1	14,636	0.01%
2023/09/07	0.1	61.58	0	0.00	61.20	0.1	14,888	0.00%
2023/09/06	3.8	61.53	10	61.40	61.40	-6.2	14,932	-0.04%
2023/09/05	12.7	61.87	1	62.20	61.80	11.7	14,867	0.08%
2023/09/04	5.2	62.25	0	0.00	62.20	5.2	15,154	0.03%
2023/09/01	0.1	64.80	1	64.80	64.80	-0.9	15,252	-0.01%
2023/08/31	3	64.00	0	0.00	63.60	3	15,202	0.02%
2023/08/30	0	0.00	7.5	64.40	64.50	-7.5	15,332	-0.05%
2023/08/29	5	64.12	2.1	64.39	64.40	2.9	15,360	0.02%
2023/08/28	0.1	63.55	0.2	63.90	64.10	-0.1	15,470	0.00%
2023/08/25	0.1	63.03	2.2	63.29	62.80	-2.1	15,792	-0.01%
2023/08/24	2	63.10	0.2	63.30	63.30	1.8	15,792	0.01%
2023/08/23	0	63.00	0.2	63.20	62.80	-0.2	15,914	0.00%
2023/08/22	1	62.60	3	62.60	62.80	-2	15,989	-0.01%
2023/08/21	3	62.67	0	0.00	63.10	3	16,090	0.02%
2023/08/18	3.3	62.37	10	62.12	62.40	-6.7	16,100	-0.04%
2023/08/17	6.1	61.72	0	0.00	62.50	6.1	16,188	0.04%
2023/08/16	3.7	62.76	1	62.70	62.50	2.7	16,093	0.02%
2023/08/15	3.2	63.65	19.1	63.64	63.50	-15.9	16,282	-0.10%
2023/08/14	17.1	63.80	15.5	63.81	63.90	1.6	16,421	0.01%
2023/08/11	5	65.40	30	65.80	65.40	-25	16,400	-0.15%
2023/08/10	0.1	65.40	1.3	65.42	65.40	-1.2	16,416	-0.01%
2023/08/09	41	65.25	1.1	65.19	65.30	39.9	16,407	0.24%
2023/08/08	20.4	65.40	20	65.30	65.20	0.4	16,380	0.00%
2023/08/07	1	65.01	0	0.00	65.50	1	16,382	0.01%
2023/08/04	2.3	64.76	1	64.80	64.80	1.3	16,316	0.01%
2023/08/02	46.9	65.45	20	65.10	65.10	26.9	16,297	0.16%
2023/08/01	1	66.38	10.1	65.11	66.50	-9	15,960	-0.06%
2023/07/31	26	65.66	1	66.50	65.50	25	15,665	0.16%
2023/07/28	4	65.20	10	65.40	65.40	-6	15,362	-0.04%
2023/07/27	1	65.50	9.3	65.31	65.50	-8.3	15,296	-0.05%
2023/07/26	1.4	64.06	3	64.20	64.50	-1.7	15,046	-0.01%
2023/07/25	5.1	63.00	0	63.00	62.90	5.1	15,020	0.03%
2023/07/24	3.2	62.71	3	62.73	62.60	0.2	15,005	0.00%
2023/07/21	10.1	62.98	26	62.88	63.00	-15.9	15,021	-0.11%
2023/07/20	41.2	63.31	22	63.67	63.50	19.2	14,889	0.13%
2023/07/19	56.5	64.98	6	65.43	64.80	50.5	14,630	0.35%
2023/07/18	24.1	65.44	53.1	65.30	65.60	-29	14,191	-0.20%
2023/07/17	7	64.80	44	64.00	65.00	-37	13,720	-0.27%
2023/07/14	50.6	62.03	6.1	62.37	62.50	44.5	13,211	0.34%
2023/07/13	3.1	61.96	1.2	61.81	61.70	2	13,027	0.02%
2023/07/12	1	61.40	6	61.72	62.00	-5	12,912	-0.04%
2023/07/11	1.5	61.39	10.2	61.47	61.40	-8.7	12,824	-0.07%
2023/07/10	21.4	60.44	1	60.20	60.20	20.4	12,675	0.16%
2023/07/07	12.9	59.85	0	60.10	60.00	12.9	12,651	0.10%
2023/07/06	11.9	60.30	0	0.00	60.30	11.9	12,548	0.09%
2023/07/04	0.4	61.28	0.3	61.30	60.90	0.1	12,220	0.00%
2023/07/03	0.2	61.15	0	0.00	61.30	0.2	12,203	0.00%
2023/06/30	20	60.91	2.1	61.00	60.80	18	12,278	0.15%
2023/06/29	10.1	61.40	0.1	61.40	61.30	10.1	12,180	0.08%
2023/06/28	0	61.15	0	61.20	61.40	0	12,081	0.00%
2023/06/27	0.2	60.94	2.9	60.66	60.60	-2.8	12,038	-0.02%
2023/06/26	4.2	60.91	0	0.00	60.80	4.2	11,997	0.03%
2023/06/21	0.2	61.20	0	0.00	61.40	0.2	11,924	0.00%
2023/06/20	0	0.00	0.4	61.20	61.10	-0.4	11,955	0.00%
2023/06/19	0.4	61.09	4.1	60.90	61.30	-3.7	12,081	-0.03%
2023/06/16	4.1	61.12	0	0.00	61.10	4.1	12,007	0.03%
2023/06/15	4.2	61.60	4	61.50	61.60	0.2	11,954	0.00%
2023/06/14	0.1	61.70	11.3	61.69	61.80	-11.1	12,219	-0.09%
2023/06/13	0.1	61.28	0.4	61.20	61.10	-0.3	12,343	0.00%
2023/06/12	0.1	61.21	1.1	61.60	61.20	-1	12,213	-0.01%
2023/06/09	0.3	61.30	0	0.00	61.20	0.3	12,360	0.00%
2023/06/08	17.5	60.96	0	0.00	60.80	17.5	12,494	0.14%
2023/06/07	6.4	61.73	1	61.90	61.80	5.4	12,352	0.04%
2023/06/06	2.1	61.80	0	0.00	61.90	2.1	12,304	0.02%
2023/06/05	2.1	61.79	12.4	61.72	61.70	-10.3	12,299	-0.08%
2023/06/02	6	60.60	0	0.00	60.60	6	12,012	0.05%
2023/06/01	2	60.06	1	60.50	60.40	1	12,041	0.01%
2023/05/31	0	0.00	1	61.10	60.80	-1	11,927	-0.01%
2023/05/30	3.1	61.20	2	61.00	60.80	1.1	11,582	0.01%
2023/05/29	1	61.00	10.5	61.14	61.10	-9.5	11,633	-0.08%
2023/05/26	2.5	60.52	0	0.00	60.50	2.5	11,608	0.02%
2023/05/25	5.2	60.53	12	60.32	60.40	-6.8	11,589	-0.06%
2023/05/24	2.1	60.71	13.1	60.82	61.40	-11.1	11,565	-0.10%
2023/05/23	0	61.51	42.4	61.49	61.40	-42.3	11,496	-0.37%
2023/05/22	0.1	61.60	3	61.63	61.70	-2.9	11,417	-0.03%
2023/05/19	1	61.80	8.5	61.52	61.60	-7.5	11,470	-0.07%
2023/05/18	13	60.67	7.5	60.53	61.10	5.5	11,160	0.05%
2023/05/17	14.2	59.77	16	59.83	60.20	-1.8	10,900	-0.02%
2023/05/16	3.1	59.50	14	59.60	59.80	-10.9	10,761	-0.10%
2023/05/15	0.1	59.24	17	59.20	59.40	-16.9	10,721	-0.16%
2023/05/12	27.2	58.96	10	59.20	59.00	17.2	10,668	0.16%
2023/05/11	7.1	59.47	20	59.48	59.50	-12.9	10,614	-0.12%
2023/05/10	4.1	59.03	0	0.00	59.20	4.1	10,585	0.04%
2023/05/09	2	59.35	0	0.00	59.50	2	10,632	0.02%
2023/05/08	9.1	59.30	2	59.40	59.40	7.1	10,733	0.07%
2023/05/05	0	59.10	0	0.00	59.10	0	10,707	0.00%
2023/05/04	0.1	58.90	9	58.90	59.10	-8.9	10,960	-0.08%
2023/05/03	0.1	58.60	8	58.61	58.60	-7.9	11,141	-0.07%
2023/05/02	0.2	58.95	0	0.00	58.80	0.2	11,425	0.00%
2023/04/28	1	58.96	7	58.99	59.00	-6	11,833	-0.05%
2023/04/27	0.5	57.50	0	0.00	57.70	0.5	11,860	0.00%
2023/04/26	2	57.35	3	57.53	57.80	-1	11,935	-0.01%
2023/04/25	2.1	57.81	4.3	57.87	57.50	-2.1	11,854	-0.02%
2023/04/24	0.3	57.91	18.3	58.00	58.10	-18	11,882	-0.15%
2023/04/21	1.1	58.00	5.2	58.18	57.90	-4.1	12,012	-0.03%
2023/04/19	6	58.57	0	0.00	58.20	6	12,308	0.05%
2023/04/18	0	58.50	0	58.50	58.60	0	12,313	0.00%
2023/04/17	1.4	58.44	10.1	58.44	58.50	-8.6	12,462	-0.07%
2023/04/14	2.3	58.57	20.7	57.73	58.60	-18.4	12,465	-0.15%
2023/04/13	0	57.30	4	57.53	57.40	-4	12,353	-0.03%
2023/04/12	3.1	57.01	20	57.20	57.30	-16.9	12,300	-0.14%
2023/04/11	2.1	56.77	1	57.00	57.10	1.1	12,297	0.01%
2023/04/10	0.1	57.15	0	0.00	57.10	0.1	12,282	0.00%
2023/04/07	0	56.90	0	0.00	56.90	0	12,277	0.00%
2023/04/06	1	56.42	0.2	56.80	56.80	0.9	12,256	0.01%
2023/03/31	0.1	57.00	0.4	56.90	56.50	-0.4	12,223	0.00%
2023/03/30	1.1	56.71	0	0.00	56.80	1.1	12,212	0.01%
2023/03/29	1.1	56.81	2	56.60	56.90	-0.9	12,306	-0.01%
2023/03/28	2	56.50	1	56.40	56.50	1	12,543	0.01%
2023/03/27	1	56.01	0	0.00	56.30	1	12,707	0.01%
2023/03/24	2.1	56.35	2.2	56.49	56.30	-0.1	13,079	0.00%
2023/03/23	1.2	56.42	22.3	56.19	56.50	-21.1	13,077	-0.16%
2023/03/22	2.3	55.74	1	56.10	56.20	1.3	13,097	0.01%
2023/03/21	4.4	55.34	2	55.55	55.30	2.4	13,028	0.02%
2023/03/20	4.8	55.08	2	55.05	55.00	2.8	13,252	0.02%
2023/03/17	5.1	55.70	2	55.90	55.50	3.1	13,148	0.02%
2023/03/16	8.5	55.35	16	55.24	55.10	-7.5	13,023	-0.06%
2023/03/15	2.2	56.52	0	57.00	56.50	2.2	12,799	0.02%
2023/03/14	7.5	56.79	2.3	56.85	56.70	5.2	12,817	0.04%
2023/03/13	38	57.56	0	0.00	57.70	38	12,695	0.30%
2023/03/10	11	58.56	5.4	58.66	58.30	5.7	12,600	0.05%
2023/03/09	2	59.45	1	59.50	59.40	1	12,587	0.01%
2023/03/08	5	59.60	0	0.00	60.00	5	13,017	0.04%
2023/03/07	1	59.60	1.3	59.90	59.80	-0.3	13,258	0.00%
2023/03/06	2	59.66	7.4	60.02	60.00	-5.4	13,412	-0.04%
2023/03/03	1	59.41	1	59.70	59.50	0	13,565	0.00%
2023/03/02	1.1	58.93	1	59.50	59.40	0.1	13,702	0.00%
2023/03/01	20	59.10	2	59.00	59.00	18	13,838	0.13%
2023/02/24	1	59.70	1.1	60.00	60.00	0	13,752	0.00%
2023/02/23	7	59.74	40	59.90	59.80	-33	13,705	-0.24%
2023/02/22	5	59.60	0	0.00	59.90	5	13,657	0.04%
2023/02/21	6	60.20	0	0.00	60.20	6	13,571	0.04%
2023/02/20	0.8	60.43	0	0.00	60.70	0.8	13,746	0.01%
2023/02/17	1.1	59.91	5	60.00	60.30	-3.9	13,818	-0.03%
2023/02/16	3.6	59.63	1	59.60	59.40	2.6	13,941	0.02%
2023/02/15	3	59.44	9	60.00	59.50	-6	14,446	-0.04%
2023/02/14	0.5	60.09	4	60.10	60.10	-3.5	14,414	-0.02%
2023/02/13	2.1	58.61	2.3	59.56	59.50	-0.2	14,449	0.00%
2023/02/10	11.4	58.80	1	59.10	58.90	10.4	14,442	0.07%
2023/02/09	2.4	59.07	15.6	59.20	59.10	-13.2	14,470	-0.09%
2023/02/08	0.1	59.36	0.3	59.30	59.20	-0.2	14,506	0.00%
2023/02/07	2.1	59.46	2.3	59.43	59.40	-0.2	14,443	0.00%
2023/02/06	4	59.13	2	59.60	59.40	2	14,380	0.01%
2023/02/03	5	59.88	2	59.80	59.80	3	14,258	0.02%
2023/02/02	3	60.27	2	60.50	60.50	1	14,283	0.01%
2023/02/01	3.3	59.75	2	59.90	60.00	1.3	14,100	0.01%
2023/01/31	2	60.40	2.4	60.43	60.20	-0.4	14,018	0.00%
2023/01/30	9	60.22	27	61.16	61.00	-18	13,815	-0.13%
2023/01/17	2.1	59.66	1	59.90	59.80	1.1	13,454	0.01%
2023/01/16	1.1	59.37	17	59.39	59.40	-15.9	13,298	-0.12%
2023/01/13	3.1	59.07	7	58.87	58.70	-3.9	13,228	-0.03%
2023/01/12	1	58.50	1.2	58.61	58.90	-0.2	13,367	0.00%
2023/01/11	4.1	58.32	3	58.30	58.10	1.1	13,519	0.01%
2023/01/10	3	58.87	3.3	59.20	59.20	-0.3	13,552	0.00%
2023/01/09	1.3	59.15	11.7	59.51	59.60	-10.4	13,546	-0.08%
2023/01/06	2	58.20	4.1	58.45	58.50	-2.1	13,433	-0.02%
2023/01/05	2	57.85	5.1	58.24	58.50	-3.1	13,640	-0.02%
2023/01/04	2.4	56.71	5	57.08	57.20	-2.7	13,576	-0.02%
2023/01/03	1	55.70	1	56.70	56.40	0	13,773	0.00%
2022/12/30	1	56.30	1	56.70	56.30	0	13,759	0.00%
2022/12/29	3.1	56.06	6	56.13	56.00	-2.9	13,846	-0.02%
2022/12/28	0.1	56.90	1	56.80	56.70	-0.9	13,972	-0.01%
2022/12/27	0	57.10	0	0.00	57.10	0	14,063	0.00%
2022/12/26	10.1	56.80	22	56.89	56.80	-11.9	14,274	-0.08%
2022/12/23	2	56.20	0	0.00	56.70	2	14,784	0.01%
2022/12/22	1.1	56.52	4	56.63	56.80	-2.9	15,006	-0.02%
2022/12/21	3.3	56.32	14	56.32	56.20	-10.7	15,258	-0.07%
2022/12/20	12.1	55.84	9	56.10	56.20	3.1	15,379	0.02%
2022/12/19	1	56.40	8	56.58	56.60	-7	15,446	-0.05%
2022/12/16	13.2	56.21	1	56.60	56.10	12.2	15,360	0.08%
2022/12/15	2.2	57.19	1	57.40	57.30	1.2	15,307	0.01%
2022/12/14	0.1	57.60	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	0.1	57.92	3.4	58.22	57.60	-3.3	15,523	-0.02%
2022/12/12	13.2	55.46	7.2	56.53	57.50	6	15,523	0.04%
2022/12/09	22.1	57.50	3	57.60	57.50	19.1	15,492	0.12%
2022/12/08	9.1	57.27	1	57.00	57.00	8.1	15,543	0.05%
2022/12/07	4	58.23	3	58.53	58.20	1	15,569	0.01%
2022/12/06	18.1	58.37	21	58.25	58.40	-2.9	15,598	-0.02%
2022/12/05	3.2	59.77	10.3	59.32	59.20	-7.1	15,665	-0.05%
2022/12/02	3.3	59.76	0	0.00	60.10	3.3	15,697	0.02%
2022/12/01	34	60.73	10.5	60.56	60.40	23.5	15,818	0.15%
2022/11/30	2	60.65	14.8	60.67	60.80	-12.8	15,651	-0.08%
2022/11/29	3.5	58.40	5.5	58.91	59.60	-2	15,187	-0.01%
2022/11/28	21.3	57.84	3	57.77	57.90	18.3	14,933	0.12%
2022/11/25	3.2	57.77	6.2	57.95	57.90	-3	14,874	-0.02%
2022/11/24	0	57.50	7.4	57.54	57.70	-7.4	14,815	-0.05%
2022/11/23	1	56.69	26.6	57.16	57.10	-25.6	14,784	-0.17%
2022/11/22	0	55.80	3.6	55.84	55.90	-3.5	14,719	-0.02%
2022/11/21	0.4	55.49	0	0.00	55.50	0.4	14,781	0.00%
2022/11/18	0.4	55.56	1	55.20	55.30	-0.6	14,865	0.00%
2022/11/17	4.4	55.13	4.2	55.29	55.50	0.2	14,939	0.00%
2022/11/16	2.3	55.37	10.3	55.52	55.50	-8	15,000	-0.05%
2022/11/15	9.3	55.90	12	56.25	56.40	-2.7	14,972	-0.02%
2022/11/14	2	55.55	3.1	55.96	56.30	-1.1	14,896	-0.01%
2022/11/11	1.7	55.09	16.3	54.84	55.50	-14.6	14,748	-0.10%
2022/11/10	6.1	52.97	3.1	53.26	52.80	3	14,303	0.02%
2022/11/09	3	53.63	29.2	53.48	53.70	-26.2	14,324	-0.18%
2022/11/08	0	0.00	7	53.20	53.20	-7	14,272	-0.05%
2022/11/07	10	52.80	4	52.35	52.80	6	14,314	0.04%
2022/11/04	5	51.50	4	51.60	51.50	1	14,616	0.01%
2022/11/03	0	0.00	3.4	51.58	51.70	-3.4	14,659	-0.02%
2022/11/02	3.5	51.83	4	51.98	51.90	-0.5	14,696	0.00%
2022/11/01	6	51.74	1.2	51.59	52.00	4.8	14,820	0.03%
2022/10/31	0.1	51.20	0.4	51.60	51.00	-0.4	15,003	0.00%
2022/10/28	0.2	51.33	15	51.32	51.50	-14.9	15,117	-0.10%
2022/10/27	1	51.20	7.5	51.29	51.10	-6.5	15,265	-0.04%
2022/10/26	11.4	50.36	2	50.50	50.40	9.4	15,365	0.06%
2022/10/25	2.6	49.83	0	0.00	49.95	2.6	15,349	0.02%
2022/10/24	1	50.19	2	50.40	49.80	-1	15,418	-0.01%
2022/10/21	2.1	49.68	0.1	49.75	49.65	2	15,610	0.01%
2022/10/20	5.3	49.22	2	49.50	49.95	3.3	16,274	0.02%
2022/10/19	9	50.31	0.1	50.50	50.40	9	16,593	0.05%
2022/10/18	2.1	49.83	9	50.09	50.50	-6.9	16,666	-0.04%
2022/10/17	2	47.88	3.4	48.52	48.70	-1.4	16,711	-0.01%
2022/10/14	2.4	48.64	10.1	48.75	48.45	-7.7	16,847	-0.05%
2022/10/13	2.8	48.50	0	0.00	48.15	2.8	17,060	0.02%
2022/10/12	1	49.90	1	49.90	49.60	0	17,138	0.00%
2022/10/11	14	49.59	6.1	49.50	49.50	7.9	17,391	0.05%
2022/10/07	0	50.80	0	50.80	50.70	0	17,483	0.00%
2022/10/06	1.1	50.45	5	50.30	50.70	-3.9	17,702	-0.02%
2022/10/05	0.2	50.55	12.5	50.64	50.60	-12.3	17,977	-0.07%
2022/10/04	2.2	48.97	10	49.30	49.45	-7.8	18,198	-0.04%
2022/10/03	20.6	49.06	5	49.40	48.90	15.6	18,097	0.09%
2022/09/30	19.3	49.41	31.7	49.65	49.90	-12.4	18,121	-0.07%
2022/09/29	12.1	50.16	0.2	50.47	50.30	11.9	17,935	0.07%
2022/09/28	1.7	50.68	3	50.53	50.10	-1.4	17,904	-0.01%
2022/09/27	26.1	52.56	1	51.90	51.90	25.1	17,867	0.14%
2022/09/26	22.2	52.70	20.1	53.00	52.90	2.2	17,813	0.01%
2022/09/23	2.3	54.13	1.1	54.05	53.80	1.2	17,932	0.01%
2022/09/22	5	53.26	0.2	54.53	54.40	4.9	18,087	0.03%
2022/09/21	18.2	56.83	0	0.00	56.50	18.2	17,955	0.10%
2022/09/20	2.1	57.00	0.1	57.10	56.90	2	17,821	0.01%
2022/09/19	0.1	56.93	2.1	56.81	56.80	-2	17,853	-0.01%
2022/09/16	5.5	56.67	1	56.60	56.50	4.5	17,869	0.03%
2022/09/15	3.2	56.72	0	0.00	56.80	3.2	17,757	0.02%
2022/09/14	12.5	56.75	0	0.00	56.70	12.5	17,795	0.07%
2022/09/13	2	57.45	0.1	57.90	57.70	1.9	17,951	0.01%
2022/09/12	6	57.08	0	0.00	57.30	6	18,122	0.03%
2022/09/08	6.3	56.40	0	0.00	56.50	6.3	18,203	0.03%
2022/09/07	4.1	56.19	1	56.10	56.10	3.1	18,272	0.02%
2022/09/06	7.2	56.80	0	0.00	56.90	7.2	18,236	0.04%
2022/09/05	1	56.51	7	56.46	56.60	-6	18,410	-0.03%
2022/09/02	2.3	56.68	3	56.77	56.60	-0.7	18,653	0.00%
2022/09/01	11	56.69	1	57.00	57.10	10	18,831	0.05%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	22.5	57.65	1	57.60	57.60	21.5	18,924	0.11%
2022/08/26	0.1	58.70	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	2	58.40	0	0.00	58.30	2	18,981	0.01%
2022/08/24	0.2	58.45	1.2	58.40	58.30	-1	19,096	-0.01%
2022/08/23	18.7	58.23	4	58.28	58.20	14.7	20,315	0.07%
2022/08/22	23.3	58.84	31	58.80	58.80	-7.8	20,608	-0.04%
2022/08/19	4.3	59.53	1	59.81	60.00	3.2	20,843	0.02%
2022/08/18	33.1	59.90	0.3	60.10	60.00	32.8	21,181	0.15%
2022/08/17	0.6	60.43	0	0.00	60.50	0.6	21,624	0.00%
2022/08/16	1.2	60.02	0	0.00	60.00	1.2	21,915	0.01%
2022/08/15	1.4	60.17	0	0.00	60.10	1.4	22,460	0.01%
2022/08/12	4.3	59.78	0	0.00	60.00	4.3	22,599	0.02%
2022/08/11	1.1	59.96	5	60.00	59.90	-3.9	22,914	-0.02%
2022/08/10	1	57.90	5	58.20	58.20	-4	23,040	-0.02%
2022/08/09	2.1	57.80	2	58.15	57.90	0.1	23,536	0.00%
2022/08/08	5.2	57.80	2	57.28	58.10	3.2	24,189	0.01%
2022/08/05	3.2	56.42	1	56.60	57.00	2.2	24,727	0.01%
2022/08/04	5	55.96	3	56.37	56.00	2	25,216	0.01%
2022/08/03	12.1	55.90	2	56.60	56.60	10.1	25,415	0.04%
2022/08/02	15.1	55.76	3	55.73	56.60	12.1	25,976	0.05%
2022/08/01	7.1	56.45	0.7	56.70	56.60	6.4	26,481	0.02%
2022/07/29	4.2	56.01	3.3	56.21	56.10	0.9	27,374	0.00%
2022/07/28	13.8	55.92	17.6	56.05	56.30	-3.8	27,378	-0.01%
2022/07/27	49.5	54.96	31	55.18	55.30	18.5	27,223	0.07%
2022/07/26	11.3	59.16	0	59.60	59.20	11.2	26,627	0.04%
2022/07/25	1.2	58.97	0.1	59.10	59.20	1.1	26,269	0.00%
2022/07/22	1.2	58.42	0	0.00	58.40	1.2	26,169	0.00%
2022/07/21	5.2	57.65	4	58.35	58.40	1.2	26,216	0.00%
2022/07/20	10.8	58.72	14.2	59.00	58.10	-3.4	26,099	-0.01%
2022/07/19	29.4	58.62	23	58.77	58.60	6.4	26,050	0.02%
2022/07/18	6.1	59.27	11.1	58.89	59.60	-5	25,942	-0.02%
2022/07/15	19.4	57.55	11	57.59	57.30	8.4	25,728	0.03%
2022/07/14	9.6	58.30	4.9	58.50	58.30	4.7	25,586	0.02%
2022/07/13	5.5	58.63	25.1	58.38	58.70	-19.6	25,488	-0.08%
2022/07/12	35.1	56.65	37.3	56.07	55.80	-2.2	25,377	-0.01%
2022/07/11	3.5	58.58	4.5	58.59	58.20	-1.1	25,036	0.00%
2022/07/08	2.4	59.13	1.3	59.57	58.90	1.1	25,076	0.00%
2022/07/07	12	57.85	14.9	58.14	59.20	-2.9	24,927	-0.01%
2022/07/06	0.5	58.74	3.1	58.69	58.20	-2.7	24,827	-0.01%
2022/07/05	1.7	59.90	46.1	59.64	60.30	-44.4	24,783	-0.18%
2022/07/04	12.1	58.14	50	58.52	57.90	-38	24,607	-0.15%
2022/07/01	23.6	59.24	16	58.96	58.30	7.6	24,789	0.03%
2022/06/30	22	59.82	0.6	60.50	59.80	21.4	24,569	0.09%
2022/06/29	6.6	60.68	0.4	61.00	60.80	6.2	24,593	0.03%
2022/06/28	13.1	61.81	11	61.32	61.60	2	24,565	0.01%
2022/06/27	2.3	62.21	10.8	62.54	61.90	-8.4	24,701	-0.03%
2022/06/24	3	61.77	2.4	62.23	61.90	0.7	24,659	0.00%
2022/06/23	4.6	60.98	0	0.00	61.10	4.6	24,684	0.02%
2022/06/22	12.4	62.06	34	62.06	61.70	-21.7	24,595	-0.09%
2022/06/21	6.6	62.92	34.3	62.76	63.20	-27.7	24,682	-0.11%
2022/06/20	15.4	60.81	13.3	61.15	60.20	2.1	24,679	0.01%
2022/06/17	17.5	60.89	38.3	61.09	60.80	-20.8	24,543	-0.08%
2022/06/16	4	62.33	35.1	62.91	61.90	-31.1	24,428	-0.13%
2022/06/15	10.2	61.71	11.6	62.01	61.80	-1.4	24,586	-0.01%
2022/06/14	13.4	61.43	41	62.29	62.00	-27.7	24,679	-0.11%
2022/06/13	13.4	61.58	1	61.60	61.80	12.4	24,582	0.05%
2022/06/10	26.1	62.65	25.7	63.19	62.90	0.4	24,422	0.00%
2022/06/09	3.4	63.32	0.7	63.80	63.40	2.7	24,384	0.01%
2022/06/08	2.4	63.80	3.4	63.84	63.80	-1	24,372	0.00%
2022/06/07	6.7	63.63	3.6	63.97	63.40	3.1	24,563	0.01%
2022/06/06	27	63.33	31.4	63.79	64.00	-4.4	24,544	-0.02%
2022/06/02	3.2	63.99	7.8	63.75	63.70	-4.5	25,130	-0.02%
2022/06/01	6.1	63.65	2.5	63.90	63.60	3.6	25,783	0.01%
2022/05/31	0.2	64.00	21.8	63.37	64.10	-21.5	25,952	-0.08%
2022/05/30	7.9	62.87	16.7	62.70	63.20	-8.8	24,693	-0.04%
2022/05/27	27.6	61.27	48.6	61.07	61.30	-20.9	24,505	-0.09%
2022/05/26	36.1	60.00	28	60.18	59.70	8.1	24,455	0.03%
2022/05/25	8.7	59.54	4.1	59.30	59.50	4.7	24,745	0.02%
2022/05/24	30.3	60.54	24	60.48	60.10	6.3	24,729	0.03%
2022/05/23	54.3	60.44	22	60.53	60.50	32.3	24,463	0.13%
2022/05/20	22.1	61.86	31	62.00	61.80	-8.9	24,138	-0.04%
2022/05/19	51.3	61.70	33	61.77	61.60	18.2	23,987	0.08%
2022/05/18	6.1	62.97	57.6	63.07	63.70	-51.5	23,626	-0.22%
2022/05/17	34.4	61.81	13.3	61.63	61.60	21.1	23,407	0.09%
2022/05/16	36.5	62.41	20.9	62.27	62.40	15.6	23,070	0.07%
2022/05/13	27.4	63.37	22	63.48	63.50	5.4	22,557	0.02%
2022/05/12	16.3	63.97	3.7	64.22	63.30	12.6	22,023	0.06%
2022/05/11	16.2	66.32	10.1	66.10	66.20	6.1	21,432	0.03%
2022/05/10	26.6	66.60	28	66.85	67.10	-1.5	21,167	-0.01%
2022/05/09	36.5	68.37	8	68.65	67.80	28.5	20,607	0.14%
2022/05/06	50.1	70.83	2	71.30	71.30	48.1	20,087	0.24%
2022/05/05	10.2	74.41	15	74.87	74.50	-4.8	19,489	-0.02%
2022/05/04	1	74.20	2.1	74.29	74.60	-1.1	19,498	-0.01%
2022/05/03	23.1	73.55	12	74.00	73.70	11.1	19,964	0.06%
2022/04/29	22	73.76	22	74.29	74.40	0	20,183	0.00%
2022/04/28	28.1	73.25	20	73.40	73.40	8.1	20,493	0.04%
2022/04/27	18.3	73.50	3	74.00	73.20	15.3	20,536	0.07%
2022/04/26	10	74.60	12	74.89	75.10	-2	20,477	-0.01%
2022/04/25	21.4	74.75	0	0.00	74.80	21.4	20,531	0.10%
2022/04/22	19.5	73.81	26.1	74.86	75.90	-6.6	20,641	-0.03%
2022/04/21	12	74.17	12	74.20	74.60	0	20,967	0.00%
2022/04/20	13.1	73.81	13	74.14	74.90	0.1	21,629	0.00%
2022/04/19	34	74.00	20	73.90	73.50	14	22,024	0.06%
2022/04/18	35	74.25	20.2	73.80	73.90	14.8	23,113	0.06%
2022/04/15	0	0.00	5	75.16	75.10	-5	23,008	-0.02%
2022/04/14	20	75.90	24	75.69	75.60	-4	23,233	-0.02%
2022/04/13	0	0.00	5	76.24	76.40	-5	23,341	-0.02%
2022/04/12	0	0.00	5	75.98	75.80	-5	23,389	-0.02%
2022/04/11	1.3	76.64	124	75.58	76.50	-122.7	23,312	-0.53%	大賣/鉅額交易
2022/04/08	22	76.00	13	76.13	76.30	9	23,313	0.04%
2022/04/07	3.1	76.33	105	76.55	76.00	-101.9	23,325	-0.44%	大賣/鉅額交易
2022/04/06	91	77.26	2	77.30	77.50	89	23,191	0.38%
2022/04/01	1.1	76.99	65.1	76.83	77.10	-64	23,165	-0.28%
2022/03/31	2.1	76.02	3	76.13	76.50	-0.9	22,973	0.00%
2022/03/30	7.4	75.96	6.2	76.00	76.10	1.2	22,906	0.01%
2022/03/29	32	75.24	70.1	75.21	75.20	-38.1	22,733	-0.17%
2022/03/28	7.1	74.89	1	75.10	75.10	6.1	22,732	0.03%
2022/03/25	11.1	75.09	10	75.20	75.00	1.1	22,702	0.00%
2022/03/24	23.2	74.97	22	75.40	75.50	1.2	22,799	0.01%
2022/03/23	0.2	75.94	2	76.00	75.90	-1.8	24,044	-0.01%
2022/03/22	13	73.64	10	74.10	74.30	3	23,782	0.01%
2022/03/21	23.1	74.33	20	74.10	74.30	3.1	23,744	0.01%
2022/03/18	3.2	74.89	5	75.20	74.30	-1.8	23,722	-0.01%
2022/03/17	2	74.31	3.1	74.63	74.80	-1	23,610	0.00%
2022/03/16	2.3	72.80	42	73.03	73.10	-39.8	23,482	-0.17%
2022/03/15	6.4	72.43	7.2	72.35	72.70	-0.8	23,502	0.00%
2022/03/14	74.2	73.47	20.2	72.90	72.70	54	23,667	0.23%
2022/03/11	8.8	73.03	0	0.00	72.70	8.8	23,716	0.04%
2022/03/10	3.1	73.73	5	73.78	73.80	-1.9	23,731	-0.01%
2022/03/09	20.1	71.55	65	71.96	71.70	-45	23,650	-0.19%
2022/03/08	8.5	70.53	54.2	70.10	70.60	-45.7	23,509	-0.19%
2022/03/07	44	72.01	20.3	71.85	71.70	23.8	22,942	0.10%
2022/03/04	8.3	74.53	2	74.45	74.40	6.3	22,811	0.03%
2022/03/03	10	75.75	12	75.59	75.60	-2	22,695	-0.01%
2022/03/02	1.2	75.62	0	0.00	75.60	1.2	23,078	0.01%
2022/03/01	2.1	75.33	4.4	75.52	76.20	-2.3	22,997	-0.01%
2022/02/25	21.2	75.21	10.1	74.90	75.10	11.2	22,848	0.05%
2022/02/24	36.1	75.82	41	75.91	75.90	-4.9	22,426	-0.02%
2022/02/23	10	76.40	14	76.57	76.50	-4	22,153	-0.02%
2022/02/22	26.2	76.38	34	76.41	76.50	-7.8	22,435	-0.03%
2022/02/21	10	77.23	10	77.50	77.60	0	22,575	0.00%
2022/02/18	8	77.79	1	78.00	77.80	7	23,102	0.03%
2022/02/17	1.1	78.23	8	78.46	78.20	-6.9	23,247	-0.03%
2022/02/16	34.3	77.40	1	77.40	77.80	33.3	23,189	0.14%
2022/02/15	3.1	77.19	6	77.35	76.60	-2.9	23,115	-0.01%
2022/02/14	12.2	76.16	15	76.14	76.10	-2.8	23,054	-0.01%
2022/02/11	4.1	76.94	1	77.20	77.30	3.1	23,073	0.01%
2022/02/10	4.1	76.91	0	0.00	77.40	4.1	23,110	0.02%
2022/02/09	26.3	76.98	8	77.01	77.10	18.3	23,163	0.08%
2022/02/08	15.1	76.95	3	77.10	76.80	12	23,129	0.05%
2022/02/07	7	76.33	27.5	76.98	77.10	-20.5	23,051	-0.09%
2022/01/26	4.4	75.75	5.7	75.59	75.60	-1.3	22,821	-0.01%
2022/01/25	64.5	75.37	10	75.10	75.50	54.5	23,018	0.24%
2022/01/24	17.1	75.74	11.3	76.03	76.50	5.8	22,773	0.03%
2022/01/21	17.2	76.87	5.3	76.89	76.70	11.9	23,084	0.05%
2022/01/20	5.1	78.06	10	78.48	78.30	-4.9	22,715	-0.02%
2022/01/19	6.2	78.82	0.8	79.00	78.80	5.4	22,644	0.02%
2022/01/18	4.3	79.38	8	79.51	79.40	-3.7	22,617	-0.02%
2022/01/17	56.1	78.91	6	79.02	78.90	50.1	22,492	0.22%
2022/01/14	15.1	80.29	10	80.47	80.40	5.1	22,259	0.02%
2022/01/13	5.1	81.29	12.9	81.20	81.60	-7.8	21,985	-0.04%
2022/01/12	7.3	79.52	15.1	79.67	80.00	-7.8	21,365	-0.04%
2022/01/11	23.2	78.33	60.2	78.19	79.90	-37	20,931	-0.18%
2022/01/10	155.1	76.29	20	76.30	76.40	135.1	19,839	0.68%	大買/鉅額交易
2022/01/07	6	76.02	119	75.96	75.70	-113	19,874	-0.57%	大賣/鉅額交易
2022/01/06	3.3	75.60	1	75.60	75.90	2.3	19,670	0.01%
2022/01/05	1	75.22	6	75.58	75.70	-5	19,602	-0.03%
2022/01/04	4.1	75.31	7.4	75.42	75.30	-3.3	19,658	-0.02%
2022/01/03	122.4	75.57	2	75.75	75.30	120.4	19,625	0.61%	大買/鉅額交易
2021/12/30	2.3	76.39	5.6	76.61	76.30	-3.3	19,745	-0.02%
2021/12/29	0	0.00	45	76.46	76.60	-45	19,899	-0.23%
2021/12/28	10.5	75.31	16	75.65	75.90	-5.5	19,971	-0.03%
2021/12/27	4.4	75.32	3	75.40	75.20	1.4	20,035	0.01%
2021/12/24	0	75.20	16	75.31	75.20	-16	20,450	-0.08%
2021/12/23	9.1	74.72	1	74.80	74.80	8.1	20,499	0.04%
2021/12/22	1.4	74.63	1	74.40	74.40	0.4	20,660	0.00%
2021/12/21	1	74.80	2	74.55	74.80	-1	20,663	0.00%
2021/12/20	12	74.18	1	74.60	74.10	11	20,665	0.05%
2021/12/17	10	74.71	2	75.15	74.30	8	20,632	0.04%
2021/12/16	4	74.63	2	74.65	74.90	2	19,329	0.01%
2021/12/15	8.1	74.65	0	0.00	74.60	8.1	19,813	0.04%
2021/12/14	32.1	74.94	1	74.80	74.90	31.1	20,293	0.15%
2021/12/13	7	75.89	4	76.45	75.70	3	20,323	0.01%
2021/12/10	2.1	75.90	0	0.00	75.90	2.1	20,383	0.01%
2021/12/09	2	75.65	0	0.00	76.00	2	20,596	0.01%
2021/12/08	1.1	75.59	4.3	75.57	76.00	-3.3	21,110	-0.02%
2021/12/07	0	75.30	44.1	75.17	75.30	-44.1	20,922	-0.21%
2021/12/06	1.1	73.90	1	74.10	74.10	0.1	20,895	0.00%
2021/12/03	1	73.90	0.1	74.10	73.90	0.9	21,114	0.00%
2021/12/02	2.1	73.80	0	0.00	73.70	2.1	21,136	0.01%
2021/12/01	0.1	74.10	6	74.20	74.10	-5.9	21,743	-0.03%
2021/11/30	19.1	73.41	1.1	73.62	73.10	18	22,098	0.08%
2021/11/29	31.7	73.30	22.1	73.77	73.50	9.7	21,815	0.04%
2021/11/26	9.3	74.39	5	74.84	74.20	4.3	21,766	0.02%
2021/11/25	27	74.30	12	74.40	74.30	15	21,798	0.07%
2021/11/24	5.1	74.59	3.1	75.12	74.40	2	22,013	0.01%
2021/11/23	6	74.35	1.1	75.06	74.30	4.9	22,200	0.02%
2021/11/22	7.1	74.42	1	74.30	74.40	6.1	22,115	0.03%
2021/11/19	25.1	75.35	13	75.81	74.80	12.1	22,104	0.05%
2021/11/18	59	76.20	50.1	76.48	76.40	8.9	22,093	0.04%
2021/11/17	5	74.90	41.5	75.38	76.10	-36.5	22,097	-0.17%
2021/11/16	6.5	73.64	2	73.65	74.00	4.5	21,727	0.02%
2021/11/15	4.7	74.20	4	74.18	74.00	0.7	21,793	0.00%
2021/11/12	4.1	73.52	2	73.25	73.30	2.1	21,758	0.01%
2021/11/11	3	73.13	102.3	73.00	73.00	-99.2	21,928	-0.45%	大賣/
2021/11/10	4	72.95	1	73.30	73.00	3	22,005	0.01%
2021/11/09	4	73.28	0.1	73.40	73.10	3.9	21,976	0.02%
2021/11/08	3.2	73.15	22.9	73.46	73.60	-19.7	22,005	-0.09%
2021/11/05	104.2	72.10	6	72.20	72.50	98.2	22,472	0.44%	大買/
2021/11/04	18	72.72	11.8	72.62	72.50	6.2	22,426	0.03%
2021/11/03	15.7	72.67	12.2	72.65	72.70	3.5	22,518	0.02%
2021/11/02	14.2	73.01	26.6	72.95	72.60	-12.4	22,465	-0.06%
2021/11/01	32.7	73.22	24.7	73.14	73.10	8	22,134	0.04%
2021/10/29	20.7	73.46	7.5	73.57	73.60	13.1	21,917	0.06%
2021/10/28	5	74.60	6	74.68	74.50	-1	21,354	0.00%
2021/10/27	18	74.69	10	74.80	75.00	8	21,533	0.04%
2021/10/26	0.1	75.23	8	75.20	75.50	-7.9	21,825	-0.04%
2021/10/25	5	74.30	30	74.73	74.80	-25	21,970	-0.11%
2021/10/22	6.1	74.07	0	0.00	74.10	6.1	22,412	0.03%
2021/10/21	3.1	73.93	15	74.64	74.80	-11.9	22,994	-0.05%
2021/10/20	11.7	74.27	62	74.50	74.30	-50.3	23,928	-0.21%
2021/10/19	72.1	75.12	0	0.00	74.80	72.1	24,513	0.29%
2021/10/18	18	75.41	18.8	75.12	75.10	-0.8	25,018	0.00%
2021/10/15	0.2	75.40	1	75.40	75.10	-0.8	25,417	0.00%
2021/10/14	2.1	75.09	1	75.00	74.40	1.1	25,773	0.00%
2021/10/13	1	74.40	7	74.40	74.50	-6	26,599	-0.02%
2021/10/12	2.2	74.18	41	74.59	74.80	-38.8	27,409	-0.14%
2021/10/08	1	75.10	2	75.30	75.30	-1	27,716	0.00%
2021/10/07	5.2	75.94	4	75.75	75.50	1.2	28,192	0.00%
2021/10/06	23.8	74.31	22	74.08	74.70	1.8	28,474	0.01%
2021/10/05	24.4	73.48	23	73.77	73.80	1.4	29,237	0.00%
2021/10/04	23	75.22	38.1	74.70	74.40	-15.1	29,236	-0.05%
2021/10/01	46.1	75.37	20	76.40	75.40	26.1	29,267	0.09%
2021/09/30	11	76.72	10	76.80	76.70	1	28,911	0.00%
2021/09/29	18.5	76.73	0	0.00	76.70	18.5	28,935	0.06%
2021/09/28	2	76.95	4	77.48	77.50	-2	28,835	-0.01%
2021/09/27	13.1	77.70	1	78.00	77.70	12.1	28,897	0.04%
2021/09/24	27	77.78	1	77.40	77.50	26	28,910	0.09%
2021/09/23	29	77.44	6	77.75	77.40	23	29,021	0.08%
2021/09/22	14.2	76.71	3	77.30	77.10	11.2	29,044	0.04%
2021/09/17	19	79.35	20	79.68	78.80	-1	28,590	0.00%
2021/09/16	1.2	80.47	4	80.85	80.70	-2.8	28,189	-0.01%
2021/09/15	5.1	80.71	26.1	81.36	81.40	-21	28,051	-0.08%
2021/09/14	27	81.24	5	81.98	80.80	22	27,943	0.08%
2021/09/13	35	79.34	32.1	80.82	81.40	2.9	27,843	0.01%
2021/09/10	8.1	77.38	4	77.93	77.60	4.1	27,755	0.01%
2021/09/09	36.1	76.58	23	76.97	77.40	13.1	28,035	0.05%
2021/09/08	21.2	77.08	13	77.08	77.40	8.2	27,917	0.03%
2021/09/07	2	78.15	1	78.00	78.10	1	27,716	0.00%
2021/09/06	20.1	78.13	2.1	78.01	77.20	18	27,656	0.07%
2021/09/03	47.3	84.61	15.1	84.59	84.80	32.2	27,059	0.12%
2021/09/02	19.1	83.00	4.5	83.43	82.70	14.6	26,702	0.05%
2021/09/01	3	84.47	1	85.20	84.20	2	26,371	0.01%
2021/08/31	4.3	84.00	16.6	84.11	85.00	-12.3	26,181	-0.05%
2021/08/30	2	83.75	34.2	84.29	84.80	-32.2	25,889	-0.12%
2021/08/27	13	82.92	17.7	82.80	83.50	-4.7	25,694	-0.02%
2021/08/26	23.1	80.25	23	81.10	81.30	0.1	25,664	0.00%
2021/08/25	37.1	80.57	80.3	80.57	80.80	-43.2	25,798	-0.17%
2021/08/24	12.5	79.63	31	79.89	80.40	-18.5	25,725	-0.07%
2021/08/23	55	78.16	3.1	78.87	79.00	51.9	25,584	0.20%
2021/08/20	20	76.58	57	76.52	76.50	-37	25,472	-0.15%
2021/08/19	1	77.10	2	77.40	77.00	-1	26,040	0.00%
2021/08/18	20	77.31	24.1	77.99	78.00	-4.1	25,902	-0.02%
2021/08/17	0	0.00	5.1	77.66	78.20	-5.1	26,016	-0.02%
2021/08/16	26	77.19	41	76.82	76.50	-15	25,957	-0.06%
2021/08/13	6	78.10	4	78.15	78.10	2	26,571	0.01%
2021/08/12	6	78.68	0	0.00	78.80	6	26,794	0.02%
2021/08/11	5.2	78.69	30	79.09	79.20	-24.8	27,129	-0.09%
2021/08/10	4	76.33	4	76.33	76.00	0	27,455	0.00%
2021/08/09	1	75.14	2	75.90	76.10	-1	28,302	0.00%
2021/08/06	1.2	75.68	4	76.20	76.00	-2.8	28,733	-0.01%
2021/08/05	0	76.30	0	0.00	76.30	0	29,698	0.00%
2021/08/04	1	76.00	5	76.20	76.30	-4	31,868	-0.01%
2021/08/02	4	75.10	8	75.83	76.50	-4	34,382	-0.01%
2021/07/30	19.2	75.01	1	75.00	75.00	18.2	34,549	0.05%
2021/07/29	2.1	75.86	5	76.02	75.80	-2.9	34,671	-0.01%
2021/07/28	9.1	74.91	114	75.23	75.60	-104.9	35,189	-0.30%	大賣/鉅額交易
2021/07/27	57.2	76.54	19.1	76.78	76.40	38.2	35,754	0.11%
2021/07/26	130.5	80.06	55.1	81.28	78.50	75.5	36,651	0.21%	大買/
2021/07/23	7	84.47	9.3	84.26	85.00	-2.3	35,783	-0.01%
2021/07/22	3	83.47	120.1	83.62	84.10	-117	35,413	-0.33%	大賣/鉅額交易
2021/07/21	70.1	81.61	30.1	81.93	81.80	40	35,067	0.11%
2021/07/20	47.8	81.25	2.2	81.79	81.50	45.5	35,157	0.13%
2021/07/19	155	83.17	11	84.51	83.00	144	34,832	0.41%	大買/鉅額交易
2021/07/16	21.3	82.07	82	81.49	82.90	-60.8	34,503	-0.18%
2021/07/15	4	79.48	19.1	79.26	79.50	-15.1	33,951	-0.04%
2021/07/14	21.1	77.29	55	77.66	78.10	-33.9	33,901	-0.10%
2021/07/13	34	76.49	27	77.21	76.20	7	33,916	0.02%
2021/07/12	56	76.91	40.1	77.22	76.10	15.9	33,786	0.05%
2021/07/09	61	74.18	5	74.10	74.20	56	33,694	0.17%
2021/07/08	18	74.42	18	74.87	74.80	0	33,692	0.00%
2021/07/07	2.2	73.76	22	74.00	74.00	-19.8	33,896	-0.06%
2021/07/06	1	73.80	1	74.00	73.70	0	34,220	0.00%
2021/07/05	3	73.50	12	73.80	73.90	-9	34,315	-0.03%
2021/07/02	7.1	73.09	7	73.37	72.90	0.1	34,431	0.00%
2021/07/01	65	73.64	10	73.90	73.40	55	34,570	0.16%
2021/06/30	6	73.50	32.1	73.48	73.90	-26.1	34,764	-0.07%
2021/06/29	12	72.61	14	72.29	72.60	-2	35,045	-0.01%
2021/06/28	2	73.10	41	73.13	73.20	-39	35,424	-0.11%
2021/06/25	13.1	72.99	7.1	72.97	72.90	6	35,800	0.02%
2021/06/24	20.1	71.55	20	71.95	71.90	0.1	35,812	0.00%
2021/06/23	12	70.92	45	71.61	71.80	-33	36,140	-0.09%
2021/06/22	24	70.51	92	70.70	70.70	-68	36,335	-0.19%
2021/06/21	20.2	70.05	10	69.90	70.00	10.2	36,352	0.03%
2021/06/18	104	71.80	40	71.70	71.30	64	36,089	0.18%	大買/
2021/06/17	28	72.15	123.3	72.28	72.30	-95.3	35,879	-0.27%	大賣/
2021/06/16	51	72.76	10	72.80	72.60	41	36,428	0.11%
2021/06/15	15	72.97	10	73.20	73.00	5	36,476	0.01%
2021/06/11	32	74.08	10	73.90	73.80	22	36,693	0.06%
2021/06/10	4	73.27	17	73.79	73.80	-13	36,729	-0.04%
2021/06/09	37	73.16	22.1	73.10	72.90	14.9	37,125	0.04%
2021/06/08	20	73.42	19.1	73.71	73.70	1	37,549	0.00%
2021/06/07	29.2	72.80	37	73.04	73.20	-7.8	38,854	-0.02%
2021/06/04	29	72.75	11	72.88	72.90	18	39,203	0.05%
2021/06/03	43.6	73.88	19	73.81	73.60	24.6	39,914	0.06%
2021/06/02	36	73.47	11	74.26	74.50	25	40,087	0.06%
2021/06/01	35	72.67	23.2	72.56	73.00	11.8	39,920	0.03%
2021/05/31	6	71.98	1	72.40	72.30	5	40,115	0.01%
2021/05/28	12	71.39	15	72.17	72.00	-3	40,194	-0.01%
2021/05/27	34	70.56	25	70.77	71.60	9	40,267	0.02%
2021/05/26	22	71.45	23	71.24	71.60	-1	40,456	0.00%
2021/05/25	14.1	72.10	12	71.93	71.90	2.1	41,177	0.01%
2021/05/24	17	71.75	0	0.00	72.00	17	41,309	0.04%
2021/05/21	67	73.01	52.1	73.48	72.00	14.9	41,400	0.04%
2021/05/20	4.2	70.22	0	0.00	70.20	4.2	40,820	0.01%
2021/05/19	99	71.30	62	70.50	70.60	37	40,702	0.09%
2021/05/18	24	68.47	40	69.74	71.40	-16	40,660	-0.04%
2021/05/17	17.1	66.93	31	66.25	65.60	-13.9	40,601	-0.03%
2021/05/14	24.1	69.29	5.5	69.70	69.60	18.6	39,774	0.05%
2021/05/13	17.2	68.61	51.5	69.93	68.60	-34.3	39,246	-0.09%
2021/05/12	192.2	70.30	83	69.70	70.00	109.2	38,421	0.28%	大買/鉅額交易
2021/05/11	156.8	75.91	52	76.29	74.80	104.8	36,694	0.29%	大買/鉅額交易
2021/05/10	9.9	74.66	160.3	74.38	76.60	-150.4	35,260	-0.43%	大賣/鉅額交易
2021/05/07	25.1	70.49	53.2	70.35	70.80	-28.1	34,384	-0.08%
2021/05/06	21	70.03	3	70.23	69.60	18	34,193	0.05%
2021/05/05	1	68.35	4.1	69.65	69.50	-3.1	33,736	-0.01%
2021/05/04	106.1	68.69	11	67.00	67.40	95.1	33,156	0.29%	大買/
2021/05/03	43	69.90	80.2	70.20	68.80	-37.2	32,463	-0.11%
2021/04/29	37	64.46	27.1	64.35	64.20	9.9	31,048	0.03%
2021/04/28	8	65.58	12	65.89	65.10	-4	30,854	-0.01%
2021/04/27	4	63.93	52.7	64.85	64.90	-48.7	30,724	-0.16%
2021/04/26	3.1	63.64	7	63.73	64.10	-3.9	30,536	-0.01%
2021/04/23	11	61.24	23	61.32	61.30	-12	30,234	-0.04%
2021/04/22	28	61.72	26	61.21	61.10	2	30,326	0.01%
2021/04/21	40	61.11	13	61.30	61.40	27	30,017	0.09%
2021/04/20	11.1	61.57	4	61.88	61.80	7.1	30,043	0.02%
2021/04/19	54	61.27	30	61.03	61.80	24	30,178	0.08%
2021/04/16	13.1	59.25	11	59.29	60.00	2.1	30,110	0.01%
2021/04/15	3.2	58.13	76.3	58.78	60.00	-73.1	30,284	-0.24%
2021/04/14	10	57.42	10	56.70	57.10	0	29,598	0.00%
2021/04/13	34	58.05	9	57.99	57.80	25	29,559	0.08%
2021/04/12	2.2	58.22	36	57.58	58.00	-33.8	29,197	-0.12%
2021/04/09	52.1	56.50	22	56.45	56.40	30.1	28,971	0.10%
2021/04/08	12	57.14	12	56.98	56.90	0	28,985	0.00%
2021/04/07	6	57.07	5	57.40	57.50	1	29,180	0.00%
2021/04/06	92	57.74	19	57.51	57.30	73	28,913	0.25%
2021/04/01	23.2	57.69	43	57.65	57.80	-19.8	28,624	-0.07%
2021/03/31	122	57.01	45	57.28	56.80	77	28,086	0.27%	大買/
2021/03/30	0	0.00	4	56.38	56.80	-4	27,757	-0.01%
2021/03/29	22	55.75	26	55.77	55.90	-4	27,361	-0.01%
2021/03/26	40	55.78	23	55.44	55.50	17	27,328	0.06%
2021/03/25	14.1	54.90	29	55.02	55.30	-14.9	27,357	-0.05%
2021/03/24	27	54.59	23	54.39	54.40	4	27,212	0.01%
2021/03/23	22	54.68	10	54.90	54.50	12	27,030	0.04%
2021/03/22	31	53.51	41	53.78	53.90	-10	26,920	-0.04%
2021/03/19	33.1	53.82	37	54.23	53.70	-3.9	27,234	-0.01%
2021/03/18	28.2	54.53	1	54.40	54.40	27.2	26,995	0.10%
2021/03/17	8.2	54.78	61	55.09	54.50	-52.8	27,457	-0.19%
2021/03/16	4	55.48	18	55.41	55.40	-14	27,420	-0.05%
2021/03/15	11	56.25	13	55.78	55.50	-2	27,388	-0.01%
2021/03/12	60	54.96	69	55.47	54.90	-9	27,099	-0.03%
2021/03/11	30.1	55.36	93.1	55.60	55.40	-63	26,922	-0.23%
2021/03/10	25	53.92	12	53.63	54.00	13	25,773	0.05%
2021/03/09	9	53.14	51	53.32	53.70	-42	25,454	-0.17%
2021/03/08	21	52.31	2	52.35	52.10	19	24,877	0.08%
2021/03/05	0.1	50.80	40	50.45	50.80	-39.9	24,534	-0.16%
2021/03/04	34	50.93	0	0.00	50.60	34	25,238	0.13%
2021/03/03	70	51.10	27	50.75	51.00	43	25,089	0.17%
2021/03/02	11	50.89	5	50.48	50.10	6	24,982	0.02%
2021/02/26	100.1	50.61	25	50.90	49.90	75.1	24,694	0.30%
2021/02/25	0	0.00	7.6	51.27	51.70	-7.6	23,847	-0.03%
2021/02/24	6	50.07	15	49.97	50.00	-9	23,128	-0.04%
2021/02/23	27	49.58	24	49.69	49.75	3	22,937	0.01%
2021/02/22	22	49.36	9	49.60	48.95	13	22,702	0.06%
2021/02/19	10.1	48.80	0.3	49.10	49.10	9.8	22,644	0.04%
2021/02/18	123	49.76	140	49.63	49.20	-17	22,724	-0.07%	大買/大賣/
2021/02/17	3	49.13	54.5	48.77	48.90	-51.5	22,516	-0.23%
2021/02/05	20	46.94	0	0.00	46.90	20	21,815	0.09%
2021/02/04	10	47.00	10	47.35	47.10	0	22,053	0.00%
2021/02/03	1	47.40	13	47.37	47.60	-12	22,835	-0.05%
2021/02/02	0	0.00	14	46.59	47.25	-14	22,979	-0.06%
2021/02/01	11	45.95	8	45.95	45.95	3	22,665	0.01%
2021/01/29	6	45.98	7.1	45.88	45.55	-1.1	22,644	0.00%
2021/01/28	39	46.21	12	46.10	46.20	27	22,410	0.12%
2021/01/27	2	46.68	0	0.00	46.80	2	22,191	0.01%
2021/01/26	12	46.81	0	47.00	46.50	12	22,119	0.05%
2021/01/25	1	47.06	29	47.47	47.40	-28	21,928	-0.13%
2021/01/22	1.2	46.45	2	46.40	46.25	-0.8	21,726	0.00%
2021/01/21	12	46.51	10	46.65	46.20	2	21,634	0.01%
2021/01/20	17	46.76	5	46.75	46.20	12	21,583	0.06%
2021/01/19	7.1	46.75	16	47.28	47.25	-8.9	21,378	-0.04%
2021/01/18	26.1	46.81	17.3	46.55	46.95	8.8	21,305	0.04%
2021/01/15	64	47.87	53	47.69	47.60	11	21,046	0.05%
2021/01/14	47.1	48.25	10	48.11	48.45	37.1	20,910	0.18%
2021/01/13	22.1	47.94	47.1	48.04	48.30	-25	20,703	-0.12%
2021/01/12	52	47.84	36.1	48.27	47.75	15.9	20,349	0.08%
2021/01/11	17	47.56	14.1	47.79	47.40	2.9	19,832	0.01%
2021/01/08	9	47.32	5	47.25	47.45	4	19,420	0.02%
2021/01/06	4	45.90	41	46.19	45.60	-37	18,827	-0.20%
2021/01/05	1.1	45.97	2	46.23	46.35	-0.9	18,643	-0.01%
2021/01/04	3	46.18	2	46.20	46.25	1	18,599	0.01%
2020/12/31	16	46.57	3	46.78	46.75	13	18,506	0.07%
2020/12/30	1	46.40	20	46.56	46.90	-19	18,315	-0.10%
2020/12/29	3	45.57	1	45.50	45.50	2	17,978	0.01%
2020/12/28	0	45.50	0	0.00	45.55	0	18,096	0.00%
2020/12/25	1	45.50	1	45.65	45.50	0	18,122	0.00%
2020/12/24	0	0.00	2.1	45.76	45.55	-2.1	18,141	-0.01%
2020/12/23	13	44.68	1.4	44.91	44.80	11.6	17,948	0.06%
2020/12/22	25	45.27	2	45.35	44.90	23	17,960	0.13%
2020/12/21	15	45.51	3	45.43	45.50	12	18,211	0.07%
2020/12/17	1	46.05	1	46.25	46.20	0	17,979	0.00%
2020/12/16	5	46.18	40	46.20	46.35	-35	18,050	-0.19%
2020/12/15	56.1	45.89	10	46.64	45.85	46.1	18,040	0.26%
2020/12/14	8	47.70	5	47.59	47.30	3	17,640	0.02%
2020/12/11	52	47.17	105	47.00	47.20	-53	17,326	-0.31%	大賣/
2020/12/10	61	45.72	13	45.77	45.65	48	16,697	0.29%
2020/12/09	1	44.85	0.3	44.85	45.10	0.7	16,532	0.00%
2020/12/08	0	0.00	2	45.00	45.40	-2	16,584	-0.01%
2020/12/07	4.1	45.35	15	45.37	45.60	-10.9	16,494	-0.07%
2020/12/04	0	0.00	24	45.15	45.15	-24	16,320	-0.15%
2020/12/03	2	44.25	0	0.00	44.45	2	16,105	0.01%
2020/12/01	9.5	44.63	1	44.70	44.80	8.5	15,675	0.05%
2020/11/30	15	44.57	0.1	45.00	44.30	14.9	15,570	0.10%
2020/11/27	2	45.43	0	0.00	45.65	2	14,834	0.01%
2020/11/26	12	45.43	12	45.53	45.60	0	14,746	0.00%
2020/11/25	2	45.05	0	0.00	45.15	2	14,672	0.01%
2020/11/24	7	44.99	0	0.00	44.95	7	14,637	0.05%
2020/11/23	0	45.35	3	45.45	45.50	-3	14,581	-0.02%
2020/11/20	4.6	44.60	39	44.57	44.90	-34.4	14,590	-0.24%
2020/11/19	0.1	45.25	1	45.45	45.25	-0.9	14,975	-0.01%
2020/11/18	2	45.43	0.2	45.50	45.50	1.8	14,881	0.01%
2020/11/17	0	0.00	3	45.37	45.55	-3	14,877	-0.02%
2020/11/16	4	45.54	6	45.68	45.55	-2	14,813	-0.01%
2020/11/13	0.6	45.23	4	45.35	45.30	-3.4	14,784	-0.02%
2020/11/12	5.4	45.09	13	45.21	45.20	-7.6	14,647	-0.05%
2020/11/11	7	44.90	47	45.04	45.55	-40	14,376	-0.28%
2020/11/10	21	43.50	17	43.48	43.60	4	13,554	0.03%
2020/11/09	0.1	42.40	14	42.48	42.70	-13.9	13,328	-0.10%
2020/11/06	0	0.00	8	41.78	41.95	-8	13,253	-0.06%
2020/11/05	0	0.00	22	41.78	41.65	-22	13,504	-0.16%
2020/11/03	0	0.00	0.1	41.50	41.60	-0.1	13,592	0.00%
2020/11/02	1	40.90	3	41.28	41.45	-2	13,664	-0.01%
2020/10/30	9.1	40.68	1	40.65	40.70	8.1	13,672	0.06%
2020/10/29	3	40.77	1	40.75	40.75	2	13,549	0.01%
2020/10/28	1	41.10	1	41.15	41.35	0	13,517	0.00%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	1	41.65	41.70	-1	13,648	-0.01%
2020/10/23	2	41.38	1	41.40	41.40	1	13,717	0.01%
2020/10/22	0	0.00	4	41.61	41.50	-4	13,769	-0.03%
2020/10/19	9	41.57	0	0.00	41.45	9	13,652	0.07%
2020/10/16	0	41.35	1	41.55	41.35	-1	13,717	-0.01%
2020/10/15	4	41.38	0	0.00	41.30	4	13,830	0.03%
2020/10/14	5	41.74	1	41.70	41.80	4	13,725	0.03%
2020/10/13	2	41.60	1	41.40	41.45	1	13,582	0.01%
2020/10/12	0	0.00	2	41.50	41.45	-2	13,601	-0.01%
2020/10/08	5	41.10	0	0.00	41.05	5	13,607	0.04%
2020/10/07	2	41.15	0	0.00	41.15	2	13,557	0.01%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	4	41.26	0	0.00	41.20	4	13,460	0.03%
2020/09/30	0	0.00	21	41.85	41.90	-21	13,544	-0.16%
2020/09/29	1	41.45	4	41.59	41.65	-3	13,566	-0.02%
2020/09/28	2	41.13	0	0.00	41.30	2	13,654	0.01%
2020/09/25	1	40.80	0	0.00	40.80	1	13,727	0.01%
2020/09/24	51	40.72	0	0.00	40.60	51	13,700	0.37%
2020/09/23	9	41.55	0	0.00	41.75	9	13,275	0.07%
2020/09/22	10	41.94	0	0.00	41.90	10	13,140	0.08%
2020/09/21	3.3	42.58	0	0.00	42.40	3.3	13,295	0.02%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/17	1	43.20	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	43.65	1	43.70	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	10	43.60	43.75	-10	13,018	-0.08%
2020/09/14	2	43.60	4	43.64	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	8	43.43	43.45	-8	13,010	-0.06%
2020/09/10	0	0.00	2	43.10	43.05	-2	12,965	-0.02%
2020/09/09	2	41.98	0	0.00	42.25	2	12,854	0.02%
2020/09/08	0.1	42.50	0	0.00	42.50	0.1	12,825	0.00%
2020/09/07	20	42.45	11	42.40	42.45	9	12,905	0.07%
2020/09/04	3	42.28	18	42.30	42.45	-15	13,169	-0.11%
2020/09/03	0	0.00	13	42.54	42.75	-13	13,311	-0.10%
2020/09/02	4	42.16	0	0.00	42.20	4	13,346	0.03%
2020/09/01	7	42.72	1	42.75	42.80	6	13,346	0.04%
2020/08/31	9	42.88	3	43.55	42.80	6	13,272	0.05%
2020/08/28	2	43.45	1	43.45	43.30	1	13,213	0.01%
2020/08/27	17	43.12	0	0.00	43.10	17	13,266	0.13%
2020/08/26	0	0.00	2	43.68	43.40	-2	13,235	-0.02%
2020/08/25	1	43.40	56	43.10	43.40	-55	13,156	-0.42%
2020/08/24	3	41.73	0	0.00	41.70	3	12,833	0.02%
2020/08/21	26	41.55	15	41.75	41.80	11	12,897	0.09%
2020/08/20	12	41.49	0	0.00	41.40	12	12,766	0.09%
2020/08/19	0.1	42.70	5	43.12	42.75	-4.9	12,709	-0.04%
2020/08/18	16	42.50	6	42.55	42.55	10	12,493	0.08%
2020/08/17	0	42.40	19	42.37	42.50	-19	12,560	-0.15%
2020/08/14	5	41.73	2	41.95	41.85	3	12,580	0.02%
2020/08/13	1	41.90	15	42.15	42.00	-14	12,658	-0.11%
2020/08/12	10	41.80	1	41.85	41.85	9	12,773	0.07%
2020/08/11	9	42.04	3	42.30	41.75	6	12,660	0.05%
2020/08/10	1	41.70	0	0.00	41.75	1	12,546	0.01%
2020/08/07	6	41.23	0	0.00	41.15	6	12,544	0.05%
2020/08/05	1	41.30	0.5	41.45	41.40	0.5	12,568	0.00%
2020/08/04	7	41.34	1	41.40	41.30	6	12,604	0.05%
2020/08/03	5	41.26	0.5	41.50	41.25	4.5	12,627	0.04%
2020/07/31	3	41.72	0	0.00	41.75	3	12,603	0.02%
2020/07/30	1	41.85	6	42.13	42.20	-5	12,463	-0.04%
2020/07/28	6	41.67	0	0.00	41.70	6	12,617	0.05%
2020/07/27	2	41.83	3	42.05	41.80	-1	12,746	-0.01%
2020/07/24	4.2	42.06	0	0.00	42.00	4.2	12,880	0.03%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	42.85	3	43.03	43.10	-3	12,889	-0.02%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/20	5.1	42.68	1	42.55	42.65	4.1	12,732	0.03%
2020/07/17	0	42.80	0	0.00	42.80	0	12,866	0.00%
2020/07/16	0.1	42.70	1	42.85	42.85	-0.9	13,060	-0.01%
2020/07/14	2	42.80	0	0.00	42.70	2	13,170	0.02%
2020/07/13	1	43.10	0	0.00	43.00	1	13,365	0.01%
2020/07/10	3	42.40	0	0.00	42.40	3	13,490	0.02%
2020/07/09	2	43.10	1	43.45	42.80	1	13,702	0.01%
2020/07/08	2	43.10	5	43.34	43.10	-3	13,617	-0.02%
2020/07/07	1	43.05	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/03	11	42.47	1	42.65	42.80	10	13,867	0.07%
2020/07/02	3	42.22	0	0.00	42.10	3	14,007	0.02%
2020/07/01	2	42.05	8	42.28	42.30	-6	14,311	-0.04%
2020/06/30	1	43.90	3	43.80	43.90	-2	14,307	-0.01%
2020/06/29	11	43.65	0	0.00	43.80	11	14,241	0.08%
2020/06/24	0.2	44.05	1	44.10	44.15	-0.8	14,247	-0.01%
2020/06/22	1.1	43.51	4	43.54	43.60	-2.9	14,552	-0.02%
2020/06/19	3.3	43.80	0	0.00	43.60	3.3	14,773	0.02%
2020/06/18	2	43.60	1	43.85	43.85	1	14,934	0.01%
2020/06/17	3.2	44.14	2	43.85	44.30	1.2	15,019	0.01%
2020/06/16	2	43.60	9	44.11	44.10	-7	15,493	-0.05%
2020/06/15	2	43.13	0	0.00	43.10	2	16,095	0.01%
2020/06/12	5	42.87	3	43.07	43.25	2	16,407	0.01%
2020/06/11	6	43.97	3	44.90	43.60	3	16,848	0.02%
2020/06/10	0	0.00	7	44.51	44.60	-7	17,044	-0.04%
2020/06/09	0	0.00	4	44.05	44.00	-4	17,833	-0.02%
2020/06/08	2	43.90	2	43.75	43.85	0	18,181	0.00%
2020/06/05	1	43.35	0	0.00	43.50	1	18,324	0.01%
2020/06/04	0	0.00	5	43.38	43.55	-5	18,566	-0.03%
2020/06/03	5	43.25	22	43.45	43.55	-17	18,973	-0.09%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/06/01	1	42.70	1	42.80	42.50	0	18,967	0.00%
2020/05/29	1	41.80	0	0.00	42.40	1	18,961	0.01%
2020/05/26	0	42.45	0	0.00	42.45	0	18,940	0.00%
2020/05/25	0.2	41.70	0	0.00	41.70	0.2	18,867	0.00%
2020/05/22	4	41.74	1	41.70	41.70	3	18,881	0.02%
2020/05/21	0	0.00	2	42.20	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	3	42.22	42.25	-3	18,801	-0.02%
2020/05/19	1.1	42.05	11	41.78	42.00	-9.9	18,690	-0.05%
2020/05/18	1	41.15	0	0.00	41.20	1	18,448	0.01%
2020/05/15	0	0.00	42	41.20	41.15	-42	18,430	-0.23%
2020/05/14	31	40.60	0	0.00	40.55	31	18,263	0.17%
2020/05/13	12	40.78	1	41.00	40.95	11	18,156	0.06%
2020/05/12	16	40.92	5	41.15	41.20	11	18,167	0.06%
2020/05/11	0	0.00	18	41.15	41.20	-18	18,225	-0.10%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/07	10	40.50	0	0.00	40.50	10	18,279	0.05%
2020/05/06	6	40.58	0	0.00	40.55	6	18,315	0.03%
2020/05/05	1	40.70	1	40.70	40.65	0	18,380	0.00%
2020/05/04	9	40.78	7	40.54	40.75	2	18,411	0.01%
2020/04/30	0.1	42.20	1	42.00	42.30	-0.9	18,225	-0.01%
2020/04/29	8	41.24	1	41.40	41.05	7	18,188	0.04%
2020/04/28	0	40.30	1.5	40.23	40.30	-1.5	18,182	-0.01%
2020/04/27	1.3	40.15	2	39.58	40.10	-0.7	18,723	0.00%
2020/04/24	2.5	39.43	4.5	39.33	39.20	-2	18,683	-0.01%
2020/04/23	6	39.59	5	39.64	39.60	1	18,723	0.01%
2020/04/22	3	39.30	0	0.00	39.45	3	18,721	0.02%
2020/04/21	1	39.00	0	0.00	39.00	1	18,670	0.01%
2020/04/17	1	40.50	9	40.95	40.60	-8	18,610	-0.04%
2020/04/16	1.1	40.35	7	40.26	40.20	-5.9	18,482	-0.03%
2020/04/15	3.5	40.85	1	40.95	41.05	2.5	18,295	0.01%
2020/04/14	8	40.15	15	40.24	40.65	-7	18,190	-0.04%
2020/04/13	13	39.51	10	39.40	39.50	3	18,003	0.02%
2020/04/10	31	39.19	14	38.94	39.20	17	17,881	0.10%
2020/04/09	11	38.10	1	38.05	38.20	10	17,767	0.06%
2020/04/08	2	37.85	10	37.75	37.95	-8	17,642	-0.05%
2020/04/07	6	37.28	2	37.48	37.25	4	17,403	0.02%
2020/04/06	31	37.20	1	38.25	37.30	30	17,181	0.17%
2020/04/01	1.2	37.36	0	0.00	37.40	1.2	16,908	0.01%
2020/03/31	19	37.86	3	37.90	37.55	16	16,767	0.10%
2020/03/30	0	0.00	28	37.92	37.90	-28	16,494	-0.17%
2020/03/27	1.2	38.07	7	38.21	38.30	-5.8	16,359	-0.04%
2020/03/26	4	37.26	1	37.00	37.30	3	16,114	0.02%
2020/03/25	1	37.05	3	37.17	37.10	-2	16,112	-0.01%
2020/03/24	8	36.99	0	0.00	36.25	8	15,922	0.05%
2020/03/23	1	35.85	0	0.00	36.00	1	15,817	0.01%
2020/03/20	52	37.45	2	36.20	37.50	50	15,842	0.32%
2020/03/19	9	35.21	20	35.38	34.85	-11	15,428	-0.07%
2020/03/18	16	36.99	31	36.88	36.85	-15	15,332	-0.10%
2020/03/17	5	37.46	1	37.50	37.35	4	15,127	0.03%
2020/03/16	10	38.88	2	38.55	38.05	8	14,810	0.05%
2020/03/13	29	37.79	13	39.28	39.65	16	14,425	0.11%
2020/03/12	17	40.92	2	40.45	40.50	15	13,472	0.11%
2020/03/11	11	42.43	0	0.00	42.15	11	13,056	0.08%
2020/03/10	11.1	42.30	3	42.57	42.35	8.1	13,022	0.06%
2020/03/09	25	42.61	19	42.85	42.35	6	12,848	0.05%
2020/03/06	4	44.26	0	0.00	44.20	4	12,372	0.03%
2020/03/05	5	45.07	1	45.15	45.15	4	12,347	0.03%
2020/03/03	8	44.14	1	44.25	44.15	7	12,548	0.06%
2020/03/02	27.1	44.15	0	0.00	43.95	27.1	12,678	0.21%
2020/02/27	2	44.40	5	44.45	44.45	-3	13,147	-0.02%
2020/02/26	6	44.70	0	0.00	44.70	6	13,411	0.04%
2020/02/24	10.1	45.01	0	0.00	45.00	10.1	13,338	0.08%
2020/02/21	0	0.00	1	45.70	45.70	-1	13,244	-0.01%
2020/02/20	3	46.05	0	0.00	46.10	3	13,321	0.02%
2020/02/18	0	0.00	2	45.85	46.00	-2	13,310	-0.02%
2020/02/17	3	45.77	0	0.00	45.95	3	13,316	0.02%
2020/02/13	10	46.00	0	0.00	46.05	10	13,428	0.07%
2020/02/12	0	0.00	10	46.49	46.35	-10	13,455	-0.07%
2020/02/11	2	45.95	2	45.95	46.00	0	13,347	0.00%
2020/02/10	2.1	44.86	0	0.00	45.15	2.1	13,575	0.02%
2020/02/06	2	45.70	0	0.00	46.00	2	14,017	0.01%
2020/02/04	1.1	44.21	1	44.55	45.05	0.1	13,912	0.00%
2020/02/03	8	43.82	4	44.01	44.15	4	13,979	0.03%
2020/01/31	6	45.02	1	45.05	45.05	5	13,806	0.04%
2020/01/30	15	45.27	7	45.77	45.00	8	13,719	0.06%
2020/01/20	1	47.05	0.2	47.05	47.10	0.8	13,126	0.01%
2020/01/17	0	0.00	12	46.98	47.15	-12	13,064	-0.09%
2020/01/16	2	46.78	0	0.00	46.90	2	12,986	0.02%
2020/01/15	1	46.75	7	46.99	46.80	-6	12,907	-0.05%
2020/01/14	3	46.97	5	47.00	47.00	-2	12,838	-0.02%
2020/01/13	3	46.82	3	46.78	46.80	0	12,734	0.00%
2020/01/10	3.1	46.40	2	46.35	46.40	1.1	12,676	0.01%
2020/01/09	10	46.00	0	0.00	46.00	10	12,608	0.08%
2020/01/08	6	45.92	14	46.02	45.80	-8	12,623	-0.06%
2020/01/07	2	46.23	1	46.15	46.30	1	12,548	0.01%
2020/01/06	4	46.28	0	0.00	46.40	4	12,563	0.03%
2020/01/03	0	0.00	25	46.56	46.75	-25	12,558	-0.20%
2019/12/31	5	46.65	0	0.00	46.40	5	12,504	0.04%
2019/12/30	6.1	46.61	0	0.00	46.70	6.1	12,500	0.05%
2019/12/25	3	46.45	2	46.40	46.45	1	12,509	0.01%
2019/12/23	2	46.55	1	46.40	46.65	1	12,613	0.01%
2019/12/20	0	0.00	3	46.83	46.75	-3	12,650	-0.02%
2019/12/19	10	46.65	4	46.70	46.75	6	12,514	0.05%
2019/12/18	2	46.53	4	46.68	46.75	-2	12,459	-0.02%
2019/12/17	6	46.33	0	0.00	46.50	6	12,454	0.05%
2019/12/16	4	46.70	0	0.00	46.60	4	12,268	0.03%
2019/12/13	1	46.75	23	46.87	47.15	-22	12,136	-0.18%
2019/12/12	2	46.05	0	0.00	46.05	2	11,685	0.02%
2019/12/11	7	45.94	17	46.01	45.95	-10	11,598	-0.09%
2019/12/10	17	45.49	3	45.50	45.55	14	11,447	0.12%
2019/12/09	2	45.28	2	45.43	45.45	0	11,404	0.00%
2019/12/06	2	45.23	0	0.00	45.45	2	11,572	0.02%
2019/12/05	0	0.00	1	44.90	45.50	-1	11,663	-0.01%
2019/12/04	0	0.00	5	44.65	44.80	-5	11,452	-0.04%
2019/12/02	3.1	44.64	0	0.00	44.80	3.1	11,513	0.03%
2019/11/29	6	45.06	1	44.80	44.80	5	11,431	0.04%
2019/11/28	14	45.60	8	45.45	45.40	6	11,208	0.05%
2019/11/27	8	45.76	4	45.79	45.85	4	11,107	0.04%
2019/11/26	0	0.00	15	46.34	46.00	-15	10,945	-0.14%
2019/11/25	2	46.00	19	46.00	46.10	-17	10,286	-0.17%
2019/11/22	5	45.10	1.2	45.00	45.30	3.8	10,034	0.04%
2019/11/21	7	45.03	2	44.95	45.05	5	10,041	0.05%
2019/11/20	3	45.25	0	0.00	45.45	3	9,948	0.03%
2019/11/19	1	45.30	0	0.00	45.55	1	9,880	0.01%
2019/11/15	8	45.28	5	45.17	45.30	3	9,898	0.03%
2019/11/14	10	45.35	0	0.00	45.10	10	9,986	0.10%
2019/11/13	7	45.36	0	0.00	45.30	7	10,209	0.07%
2019/11/12	7	45.47	2	45.60	45.55	5	10,259	0.05%
2019/11/11	14	45.28	2	45.20	45.20	12	10,222	0.12%
2019/11/08	2	45.45	15	45.58	45.60	-13	10,236	-0.13%
2019/11/07	7	45.70	6	46.06	45.50	1	10,148	0.01%
2019/11/06	10	45.80	7	45.84	45.85	3	9,873	0.03%
2019/11/05	34	45.04	0	0.00	44.95	34	9,380	0.36%
2019/11/04	1	44.50	0	0.00	44.95	1	9,414	0.01%
2019/11/01	3	44.48	0	0.00	44.55	3	9,445	0.03%
2019/10/31	4	44.82	35	45.03	44.55	-30.9	9,553	-0.32%
2019/10/30	0.1	45.30	15	45.40	45.45	-14.9	9,452	-0.16%
2019/10/29	0	0.00	3	45.30	45.45	-3	9,564	-0.03%
2019/10/28	7	45.29	7	45.50	45.30	0	9,503	0.00%
2019/10/25	1	45.55	1	45.50	45.50	0	9,528	0.00%
2019/10/24	0	0.00	12	45.30	45.55	-12	9,527	-0.13%
2019/10/22	0	0.00	2	45.30	45.50	-2	9,502	-0.02%
2019/10/21	0	0.00	1	45.40	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	6	45.25	45.30	-6	9,504	-0.06%
2019/10/16	1	45.10	5	45.05	45.25	-4	9,499	-0.04%
2019/10/15	0	0.00	26	44.87	44.95	-26	9,492	-0.27%
2019/10/14	1	44.60	24	44.55	44.80	-23	9,512	-0.24%
2019/10/09	3	44.20	3	43.95	43.90	0	9,473	0.00%
2019/10/08	10	44.60	0	0.00	44.30	10	9,457	0.11%
2019/10/07	3	43.97	0	0.00	44.00	3	9,406	0.03%
2019/10/04	5	44.05	0	0.00	44.00	5	9,453	0.05%
2019/10/03	5	44.05	0	0.00	44.10	5	9,476	0.05%
2019/10/01	0.1	44.90	205	44.85	45.00	-204.9	9,586	-2.14%	大賣/鉅額交易
2019/09/27	0	0.00	14	44.64	44.55	-14	9,708	-0.14%
2019/09/26	0	0.00	2	44.60	44.60	-2	10,060	-0.02%
2019/09/25	14	44.44	0	0.00	44.40	14	10,268	0.14%
2019/09/24	0	0.00	11	44.77	45.00	-11	10,405	-0.11%
2019/09/23	7	44.79	0	0.00	44.85	7	10,504	0.07%
2019/09/20	2	45.10	2	45.05	45.15	0	10,806	0.00%
2019/09/19	7	45.37	0	0.00	45.20	7	10,757	0.07%
2019/09/18	5	45.35	0.4	45.50	45.60	4.6	10,735	0.04%
2019/09/17	0	0.00	12	45.53	45.55	-12	10,693	-0.11%
2019/09/16	5	45.30	12	45.16	45.30	-7	10,762	-0.07%
2019/09/12	0	0.00	11	45.23	45.00	-11	10,726	-0.10%
2019/09/11	0.4	44.95	1	44.75	44.95	-0.6	10,826	-0.01%
2019/09/10	20	45.00	12	45.00	44.90	8	10,813	0.07%
2019/09/09	0	0.00	35	44.37	44.55	-35	10,670	-0.33%
2019/09/06	4	44.00	3.2	43.95	44.00	0.8	10,567	0.01%
2019/09/05	3	43.95	47	43.91	43.95	-44	10,660	-0.41%
2019/09/04	0	0.00	30	43.53	43.45	-30	10,519	-0.29%
2019/09/03	0	0.00	10	43.40	43.25	-10	10,585	-0.09%
2019/08/30	1.1	43.28	2	43.65	43.65	-0.9	10,756	-0.01%
2019/08/27	0	0.00	7	43.41	43.50	-7	10,851	-0.06%
2019/08/26	7	42.93	0	0.00	43.00	7	10,789	0.06%
2019/08/22	0	0.00	1	43.00	43.10	-1	10,813	-0.01%
2019/08/21	11	42.93	0	0.00	42.90	11	11,145	0.10%
2019/08/20	12	43.00	2	43.05	42.90	10	11,111	0.09%
2019/08/19	10	43.30	3	43.30	43.35	7	11,128	0.06%
2019/08/16	0	0.00	33.4	42.92	43.15	-33.4	11,048	-0.30%
2019/08/15	6	41.77	1	41.70	41.90	5	10,942	0.05%
2019/08/14	1	42.65	0	0.00	42.05	1	11,055	0.01%
2019/08/13	29	42.40	0	0.00	42.30	29	11,116	0.26%
2019/08/12	1	41.75	0	0.00	41.90	1	11,259	0.01%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	14.1	41.75	0	0.00	41.65	14.1	11,618	0.12%
2019/08/06	1	41.65	1	41.30	41.70	0	11,901	0.00%
2019/08/05	3	41.95	0	0.00	42.00	3	11,942	0.03%
2019/08/02	2.1	42.36	0.5	42.60	42.35	1.6	11,942	0.01%
2019/08/01	2	42.88	10	42.90	42.90	-8	12,024	-0.07%
2019/07/31	1.1	43.31	4	43.40	43.20	-2.9	12,042	-0.02%
2019/07/30	0.3	43.50	6	43.60	43.50	-5.7	11,991	-0.05%
2019/07/29	0	0.00	10	43.60	43.55	-10	12,158	-0.08%
2019/07/26	0	0.00	0.5	43.60	43.50	-0.5	12,256	0.00%
2019/07/25	10	43.60	0	0.00	43.90	10	12,432	0.08%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/19	1	43.75	5	43.80	43.50	-4	12,593	-0.03%
2019/07/18	10	43.45	0	0.00	43.45	10	12,590	0.08%
2019/07/17	1	43.70	0	0.00	43.50	1	12,580	0.01%
2019/07/16	0.3	44.00	0	0.00	44.00	0.3	12,466	0.00%
2019/07/15	7	43.84	0	0.00	43.85	7	12,428	0.06%
2019/07/12	2.1	44.00	1	44.15	43.95	1.1	12,723	0.01%
2019/07/11	0	0.00	3	44.17	44.20	-3	12,840	-0.02%
2019/07/10	11	44.25	1	44.30	44.30	10	13,018	0.08%
2019/07/08	0	0.00	0.9	44.25	44.20	-0.9	13,061	-0.01%
2019/07/05	5	44.26	9.6	44.23	44.30	-4.6	13,178	-0.03%
2019/07/04	23	44.40	8	44.35	44.35	15	13,236	0.11%
2019/07/03	21	46.05	17	46.09	46.10	4	13,177	0.03%
2019/07/02	20	46.23	2.2	46.25	46.25	17.8	13,031	0.14%
2019/07/01	185.1	46.22	3	46.25	46.25	182.1	12,781	1.42%	大買/鉅額交易
2019/06/28	0	0.00	7	46.01	45.85	-7	12,611	-0.06%
2019/06/27	0	0.00	11	45.81	45.80	-11	12,572	-0.09%
2019/06/26	0	0.00	6	45.16	45.40	-6	12,505	-0.05%
2019/06/25	0	44.90	0	0.00	44.90	0	12,469	0.00%
2019/06/24	1.3	44.79	0	0.00	44.90	1.3	12,607	0.01%
2019/06/21	2	44.65	0	0.00	44.45	2	12,633	0.02%
2019/06/20	0.3	44.65	1	44.75	44.65	-0.7	12,612	-0.01%
2019/06/19	10	44.65	40	44.85	44.80	-30	12,755	-0.24%
2019/06/18	0	0.00	10	44.30	44.50	-10	12,656	-0.08%
2019/06/13	15	43.53	0.1	43.80	43.65	14.9	13,170	0.11%
2019/06/12	0	0.00	3	44.13	44.35	-3	13,250	-0.02%
2019/06/11	1.2	44.41	22	44.22	44.45	-20.8	13,372	-0.16%
2019/06/10	27	44.04	1.2	44.03	44.15	25.8	13,370	0.19%
2019/06/06	10	43.05	0	0.00	43.15	10	13,441	0.07%
2019/06/05	1	43.65	0	0.00	43.10	1	13,478	0.01%
2019/06/04	1	43.65	4	43.55	43.90	-3	13,470	-0.02%
2019/06/03	1	43.65	6	43.40	43.65	-5	13,451	-0.04%
2019/05/31	0.1	43.35	1	43.10	43.25	-0.9	13,432	-0.01%
2019/05/30	1	42.55	15	42.62	42.60	-14	13,379	-0.10%
2019/05/29	1	42.45	6	42.30	42.45	-5	13,576	-0.04%
2019/05/28	3.1	42.26	1	42.40	42.30	2.1	13,740	0.02%
2019/05/27	11.4	42.15	0	0.00	42.30	11.4	13,665	0.08%
2019/05/24	2	42.05	0	0.00	42.00	2	13,806	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	38	42.91	3	42.97	43.05	35	13,864	0.25%
2019/05/20	2	42.00	2	42.03	41.90	0	13,733	0.00%
2019/05/17	5	42.01	6	41.79	41.90	-1	13,636	-0.01%
2019/05/16	19	42.41	0	0.00	42.00	19	13,498	0.14%
2019/05/14	14	43.20	7	43.20	43.15	7	13,373	0.05%
2019/05/13	22	43.97	19	43.87	43.80	3	13,270	0.02%
2019/05/10	17	44.73	0.3	44.85	44.60	16.7	13,345	0.13%
2019/05/09	13	44.71	47	44.80	44.60	-34	13,436	-0.25%
2019/05/08	10	45.10	1	45.20	45.05	9	13,438	0.07%
2019/05/07	5	45.45	0	0.00	45.40	5	13,491	0.04%
2019/05/06	8	45.81	0	0.00	45.60	8	13,686	0.06%
2019/05/03	0.1	46.25	6	46.19	46.15	-5.9	13,628	-0.04%
2019/05/02	8	46.20	10	46.10	46.40	-2	13,506	-0.01%
2019/04/30	0	0.00	5	45.76	45.60	-5	13,422	-0.04%
2019/04/29	0.1	45.65	3	45.60	45.70	-2.9	13,422	-0.02%
2019/04/26	0	0.00	1	45.20	45.50	-1	13,449	-0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	10.3	45.35	0	0.00	45.40	10.3	13,919	0.07%
2019/04/19	0	0.00	9.2	45.11	45.20	-9.2	14,744	-0.06%
2019/04/18	4	44.86	3	44.92	45.00	1	14,768	0.01%
2019/04/17	8	45.20	0.1	45.20	45.20	7.9	14,610	0.05%
2019/04/16	8.1	45.26	19	45.21	45.30	-10.9	14,477	-0.08%
2019/04/15	0	0.00	2	45.70	45.70	-2	14,346	-0.01%
2019/04/12	2	45.63	1	45.70	45.70	1	14,335	0.01%
2019/04/11	2	45.53	2	45.78	45.55	0	14,325	0.00%
2019/04/10	6	45.48	2	45.45	45.50	4	14,249	0.03%
2019/04/09	1	45.55	4	45.75	45.75	-3	14,189	-0.02%
2019/04/08	7	45.49	0	0.00	45.35	7	14,074	0.05%
2019/04/03	0	0.00	2	46.00	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	4	46.01	46.00	-4	13,773	-0.03%
2019/04/01	24	45.85	23	46.03	45.60	1	13,728	0.01%
2019/03/29	23.1	45.59	6	45.70	46.00	17.1	13,562	0.13%
2019/03/28	3	44.83	2	44.80	45.10	1	13,404	0.01%
2019/03/27	18	45.01	0	0.00	44.95	18	13,331	0.14%
2019/03/26	2.3	45.58	0	0.00	45.50	2.3	13,224	0.02%
2019/03/25	7	45.67	0	0.00	45.55	7	13,349	0.05%
2019/03/22	26	46.75	12	46.89	46.40	14	13,166	0.11%
2019/03/21	1.1	46.81	3	46.90	46.90	-1.9	13,054	-0.01%
2019/03/20	2	47.03	2	47.33	47.15	0	13,050	0.00%
2019/03/19	10	46.64	9	46.80	46.95	1	12,850	0.01%
2019/03/18	0	0.00	1	45.75	46.00	-1	12,664	-0.01%
2019/03/15	5.1	45.30	0	0.00	45.25	5.1	12,582	0.04%
2019/03/14	1	45.20	1	45.25	45.25	0	12,452	0.00%
2019/03/13	16	45.27	2	45.20	45.25	14	12,434	0.11%
2019/03/12	1.3	45.02	1	45.05	45.00	0.3	12,423	0.00%
2019/03/11	1	44.50	3	44.58	44.50	-2	12,436	-0.02%
2019/03/08	4	44.70	0	0.00	44.70	4	12,490	0.03%
2019/03/07	2	45.05	2	45.08	45.10	0	12,623	0.00%
2019/03/06	2	45.13	0	0.00	45.15	2	12,732	0.02%
2019/03/04	8.1	44.70	10	45.06	45.15	-1.9	12,921	-0.01%
2019/02/27	5	45.35	2	45.55	45.50	3	12,758	0.02%
2019/02/26	4	45.39	5	45.51	45.45	-1	12,558	-0.01%
2019/02/25	3	45.17	0	0.00	45.30	3	12,239	0.02%
2019/02/22	3	45.00	0	0.00	45.00	3	12,147	0.02%
2019/02/21	1.2	44.99	0	0.00	45.10	1.2	12,083	0.01%
2019/02/20	2	44.95	15	45.01	45.05	-13	12,003	-0.11%
2019/02/19	8	44.84	6	44.83	44.85	2	11,846	0.02%
2019/02/18	22	44.70	0	0.00	44.75	22	11,801	0.19%
2019/02/15	12	44.46	3	44.58	44.40	9	11,767	0.08%
2019/02/14	0	44.80	63	44.82	44.50	-63	11,660	-0.54%
2019/02/13	1	44.65	6.2	44.56	44.60	-5.2	11,458	-0.05%
2019/02/12	31.3	44.35	4	44.30	44.30	27.3	11,447	0.24%
2019/02/11	19.3	44.46	17	44.87	44.15	2.3	11,317	0.02%
2019/01/30	20	44.61	5	44.55	44.55	15	11,181	0.13%
2019/01/29	20.2	44.78	1	44.75	44.75	19.2	11,121	0.17%
2019/01/28	18	44.59	5	44.40	44.60	13	10,954	0.12%
2019/01/25	2	44.05	1	44.05	44.00	1	10,827	0.01%
2019/01/24	7	44.09	1	44.20	44.05	6	10,643	0.06%
2019/01/23	1	44.10	0	0.00	44.30	1	10,634	0.01%
2019/01/22	1	44.25	2	44.45	44.25	-1	10,710	-0.01%
2019/01/21	9	44.41	0	0.00	44.30	9	10,736	0.08%
2019/01/18	6	44.03	0	0.00	44.15	6	10,904	0.06%
2019/01/17	5	44.04	5	44.21	44.05	0	11,002	0.00%
2019/01/16	11	44.05	0	0.00	44.00	11	10,922	0.10%
2019/01/15	3.2	44.71	0	0.00	44.60	3.2	10,614	0.03%
2019/01/14	10	45.14	1	45.05	45.00	9	10,342	0.09%
2019/01/11	4	46.19	0	0.00	45.95	4	10,140	0.04%
2019/01/10	18	46.64	0	0.00	46.90	18	9,958	0.18%
2019/01/09	1	47.20	10.4	47.08	47.05	-9.4	10,011	-0.09%
2019/01/08	1	45.90	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0.4	46.10	2	46.00	45.95	-1.6	10,273	-0.02%
2019/01/04	8	45.11	1	45.70	45.30	7	10,445	0.07%
2019/01/03	1	45.81	0	0.00	45.80	1	10,903	0.01%
2019/01/02	5	46.20	1	46.40	46.10	4	11,063	0.04%
2018/12/28	0	0.00	1	46.65	47.05	-1	11,114	-0.01%
2018/12/26	0	0.00	10	46.70	46.50	-10	11,549	-0.09%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	6	46.63	0	0.00	46.85	6	11,927	0.05%
2018/12/22	1	47.10	0	0.00	47.05	1	12,082	0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	3	47.25	0	0.00	47.05	3	12,666	0.02%
2018/12/17	0	0.00	2	47.70	47.75	-2	12,959	-0.02%
2018/12/14	3	47.67	0	0.00	47.45	3	13,129	0.02%
2018/12/12	3.1	47.59	0	0.00	47.55	3.1	13,095	0.02%
2018/12/11	2	47.28	0	0.00	47.25	2	13,061	0.02%
2018/12/10	3	47.50	0	0.00	47.50	3	12,977	0.02%
2018/12/06	2	48.00	0	0.00	48.00	2	12,897	0.02%
2018/12/05	3	48.30	0	0.00	48.35	3	12,874	0.02%
2018/12/04	5	48.56	1	48.75	48.75	4	12,872	0.03%
2018/12/03	7	49.21	2	49.25	49.15	5	12,840	0.04%
2018/11/30	0.1	48.90	1	48.90	48.80	-0.9	12,724	-0.01%
2018/11/29	4	48.70	0	0.00	48.60	4	12,537	0.03%
2018/11/28	2	48.85	1	49.15	48.85	1	12,400	0.01%
2018/11/27	22	49.23	1	49.35	49.10	21	12,281	0.17%
2018/11/26	1.1	49.85	0	0.00	49.90	1.1	12,278	0.01%
2018/11/23	0.6	50.20	0	0.00	50.10	0.6	12,218	0.00%
2018/11/22	0.1	50.50	1	50.80	50.80	-0.9	12,229	-0.01%
2018/11/20	6	50.75	0	0.00	50.50	6	12,327	0.05%
2018/11/19	0	0.00	14.1	51.32	51.50	-14.1	12,437	-0.11%
2018/11/13	0	50.80	6	50.60	51.00	-6	12,510	-0.05%
2018/11/12	0.4	50.60	1	51.10	50.90	-0.6	12,588	0.00%
2018/11/09	2	50.40	4	50.98	51.10	-2	12,793	-0.02%
2018/11/08	5	50.20	10	50.57	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	3.2	50.22	50.30	-3.2	12,670	-0.03%
2018/11/06	0	0.00	16	49.77	49.80	-16	12,719	-0.13%
2018/11/05	3	48.47	6	48.67	49.20	-3	12,683	-0.02%
2018/11/02	5	48.24	5	48.40	48.90	0	12,682	0.00%
2018/11/01	4	47.93	0.2	48.40	48.30	3.8	12,704	0.03%
2018/10/31	20.3	47.83	1	48.45	48.45	19.3	12,664	0.15%
2018/10/29	2	46.83	0	0.00	46.90	2	12,550	0.02%
2018/10/26	7.2	47.78	1	47.35	47.10	6.2	12,485	0.05%
2018/10/25	2	48.48	0	0.00	48.00	2	12,226	0.02%
2018/10/24	1	49.50	0	0.00	49.15	1	12,250	0.01%
2018/10/22	0	0.00	1	50.30	50.00	-1	12,160	-0.01%
2018/10/19	0	0.00	5	50.04	50.20	-5	12,270	-0.04%
2018/10/18	0	0.00	1	49.60	49.60	-1	12,235	-0.01%
2018/10/16	1	49.65	0	0.00	49.70	1	12,337	0.01%
2018/10/15	10.3	49.71	34	49.85	49.95	-23.7	12,269	-0.19%
2018/10/12	2	49.60	2	49.88	50.10	0	12,013	0.00%
2018/10/11	38.2	49.90	0	0.00	49.65	38.2	11,865	0.32%
2018/10/09	0	0.00	13	51.72	51.50	-13	11,377	-0.11%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	82	50.71	8	51.51	50.90	74	11,086	0.67%
2018/10/04	20	51.25	2	51.20	51.60	18	10,810	0.17%
2018/10/02	2	52.00	1.2	52.10	52.10	0.8	10,636	0.01%
2018/10/01	0	52.40	20	52.50	52.50	-20	10,512	-0.19%
2018/09/28	70	51.66	0.4	51.80	51.80	69.7	10,484	0.66%
2018/09/27	1.4	51.82	0	0.00	51.90	1.4	10,330	0.01%
2018/09/26	3.2	50.91	0	0.00	51.00	3.2	10,162	0.03%
2018/09/25	0	0.00	2	51.50	51.10	-2	10,326	-0.02%
2018/09/21	1	51.10	9	51.22	51.10	-8	10,288	-0.08%
2018/09/20	0.1	50.40	3	50.60	50.40	-2.9	9,862	-0.03%
2018/09/19	3	50.00	0	0.00	50.30	3	9,754	0.03%
2018/09/12	1	49.65	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1.1	49.54	20	49.65	49.80	-18.9	11,015	-0.17%
2018/09/10	20	49.45	1	49.45	49.40	19	11,238	0.17%
2018/09/07	3.1	49.56	0	0.00	49.50	3.1	11,443	0.03%
2018/09/05	1	50.40	0	0.00	50.20	1	11,510	0.01%
2018/09/04	2	50.70	0	0.00	50.90	2	11,548	0.02%
2018/09/03	0	50.60	0	0.00	50.60	0	11,551	0.00%
2018/08/31	0	50.60	0	0.00	50.90	0	11,622	0.00%
2018/08/27	0	0.00	12	50.77	50.70	-12	11,774	-0.10%
2018/08/24	11	49.79	0	0.00	49.85	11	11,640	0.09%
2018/08/21	1	50.00	0	0.00	50.00	1	12,096	0.01%
2018/08/16	1	49.55	0	0.00	49.70	1	11,979	0.01%
2018/08/15	6	50.08	0	0.00	50.10	6	11,943	0.05%
2018/08/14	1.1	50.04	0.2	50.40	50.30	0.9	12,078	0.01%
2018/08/13	6	50.30	0	0.00	50.10	6	12,264	0.05%
2018/08/10	4	50.83	4	50.90	50.90	0	12,319	0.00%
2018/08/09	2	50.50	1	50.40	50.40	1	12,483	0.01%
2018/08/02	2	50.20	0	0.00	50.20	2	13,141	0.02%
2018/07/31	1	50.80	3	50.60	50.70	-2	13,175	-0.01%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	0	0.00	0.3	50.50	50.30	-0.3	13,168	0.00%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	8	50.33	0	0.00	50.30	8	13,149	0.06%
2018/07/20	1	50.80	0	0.00	51.00	1	13,127	0.01%
2018/07/18	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0	50.70	0	0.00	50.80	0	13,139	0.00%
2018/07/16	0	50.80	2	51.00	50.70	-2	13,165	-0.01%
2018/07/13	0.4	51.00	0	0.00	51.00	0.4	13,230	0.00%
2018/07/06	2	49.45	0	0.00	49.45	2	13,375	0.01%
2018/07/05	3	49.40	0	0.00	49.80	3	13,409	0.02%
2018/07/02	2	50.60	0	0.00	50.30	2	13,535	0.01%
2018/06/26	1	50.90	0	0.00	50.90	1	13,056	0.01%
2018/06/25	6	53.50	1	53.30	53.20	5	12,832	0.04%
2018/06/22	1	53.50	6.2	53.64	53.70	-5.2	12,586	-0.04%
2018/06/21	1	54.10	0	0.00	53.90	1	12,476	0.01%
2018/06/20	1	53.00	6	53.07	53.70	-5	12,714	-0.04%
2018/06/19	0	53.00	10	53.10	53.00	-10	12,672	-0.08%
2018/06/15	0	0.00	1	53.40	53.70	-1	12,431	-0.01%
2018/06/14	8	53.04	1	53.30	52.90	7	12,213	0.06%
2018/06/12	0.3	53.50	0	0.00	53.50	0.3	12,349	0.00%
2018/06/07	0	0.00	5	53.70	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	8	53.50	53.30	-8	12,473	-0.06%
2018/06/01	0	0.00	1	52.00	51.80	-1	12,348	-0.01%
2018/05/30	5	51.64	0	0.00	51.20	5	12,242	0.04%
2018/05/29	2	52.80	0	0.00	52.80	2	12,296	0.02%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	2	53.60	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	1	53.60	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	8	53.30	53.20	-8	12,638	-0.06%
2018/05/18	0	0.00	2	52.80	52.90	-2	12,560	-0.02%
2018/05/17	0	52.30	5	52.40	52.50	-5	12,527	-0.04%
2018/05/16	0	51.90	2	52.10	52.20	-2	12,388	-0.02%
2018/05/15	3	51.20	10	51.80	51.20	-7	12,430	-0.06%
2018/05/14	0.3	51.70	1	51.80	51.80	-0.7	12,756	-0.01%
2018/05/11	0	0.00	3	51.63	51.80	-3	12,840	-0.02%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/08	1	50.20	0	0.00	50.70	1	12,895	0.01%
2018/05/03	1	51.00	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	2	51.20	51.30	-2	13,013	-0.02%
2018/04/30	0	0.00	3	50.97	51.00	-3	13,175	-0.02%
2018/04/27	2	50.60	0	0.00	50.80	2	13,174	0.02%
2018/04/25	0	0.00	1	50.00	50.30	-1	13,266	-0.01%
2018/04/24	0	0.00	3	50.30	50.20	-3	13,388	-0.02%
2018/04/23	3	50.13	0	0.00	50.20	3	13,527	0.02%
2018/04/20	1	50.20	8	50.40	50.40	-7	13,801	-0.05%
2018/04/19	2	50.40	3	50.43	50.60	-1	14,009	-0.01%
2018/04/17	2	49.98	1	50.30	49.95	1	14,128	0.01%
2018/04/16	2	50.55	0	0.00	50.60	2	14,244	0.01%
2018/04/13	10	50.90	2	50.95	51.20	8	14,345	0.06%
2018/04/12	2.3	50.99	1	51.00	51.00	1.3	14,474	0.01%
2018/04/11	1	51.00	3	51.60	51.00	-2	14,669	-0.01%
2018/04/10	1.1	50.53	4	50.78	51.00	-2.9	14,659	-0.02%
2018/04/09	0.1	50.30	1	50.30	50.30	-0.9	14,670	-0.01%
2018/04/03	4	49.86	1.4	49.94	49.90	2.6	14,590	0.02%
2018/03/30	2	50.35	0	0.00	50.10	2	14,685	0.01%
2018/03/29	1	50.10	1	50.40	50.10	0	14,706	0.00%
2018/03/28	3.3	50.24	0	0.00	50.30	3.3	14,603	0.02%
2018/03/27	2	50.45	1	50.80	50.70	1	14,619	0.01%
2018/03/26	0.2	50.50	2	50.15	50.40	-1.9	14,557	-0.01%
2018/03/23	15	50.33	0	0.00	50.30	15	14,657	0.10%
2018/03/22	0	0.00	30	51.64	51.80	-30	14,418	-0.21%
2018/03/21	0.1	51.50	0	0.00	51.50	0.1	14,331	0.00%
2018/03/20	2	51.30	4	51.50	51.70	-2	14,382	-0.01%
2018/03/19	4	51.30	1	51.40	51.60	3	14,353	0.02%
2018/03/16	1	51.02	1	51.70	51.70	0	14,383	0.00%
2018/03/15	6	51.30	0	0.00	51.20	6	14,121	0.04%
2018/03/13	0	51.60	1	51.70	51.60	-1	14,188	-0.01%
2018/03/12	1.7	51.46	7	51.66	51.80	-5.3	14,194	-0.04%
2018/03/08	0.4	50.40	1	50.50	50.40	-0.7	14,429	0.00%
2018/03/06	1.3	50.34	0	0.00	50.30	1.3	15,322	0.01%
2018/03/05	8.3	50.14	0	0.00	50.10	8.3	15,600	0.05%
2018/03/02	35	50.99	0	0.00	50.80	35	15,494	0.23%
2018/03/01	0.2	52.00	0	0.00	52.20	0.2	15,358	0.00%
2018/02/27	0.3	52.10	3	52.80	52.20	-2.8	15,405	-0.02%
2018/02/26	2	52.30	0	0.00	52.20	2	15,360	0.01%
2018/02/23	1	52.20	8	52.25	52.30	-7	15,567	-0.04%
2018/02/22	7	51.31	0	0.00	51.80	7	16,252	0.04%
2018/02/21	2	51.70	13	51.54	51.90	-11	16,922	-0.06%
2018/02/12	7.3	50.95	5	51.06	51.00	2.3	16,782	0.01%
2018/02/09	3	49.93	3	50.07	50.20	0	16,786	0.00%
2018/02/08	0.1	50.60	7	50.80	50.60	-6.9	16,607	-0.04%
2018/02/07	14	50.93	8	50.75	50.20	6	16,574	0.04%
2018/02/06	17	49.51	9	49.64	49.20	8	16,301	0.05%
2018/02/05	8	52.06	0	0.00	52.10	8	15,858	0.05%
2018/02/02	9	53.24	5	53.50	53.40	4	15,666	0.03%
2018/02/01	5	53.98	2	54.35	54.00	3	15,579	0.02%
2018/01/31	0	0.00	3	53.47	54.20	-3	15,496	-0.02%
2018/01/30	11	53.39	0	0.00	53.10	11	15,396	0.07%
2018/01/29	0	0.00	2	53.60	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	3	52.93	53.20	-3	15,407	-0.02%
2018/01/25	1	52.80	0	0.00	53.40	1	15,563	0.01%
2018/01/24	12	52.86	5	53.10	52.80	7	15,373	0.05%
2018/01/23	5	53.94	0	0.00	54.00	5	15,235	0.03%
2018/01/22	9	53.78	11	53.84	54.10	-2	15,357	-0.01%
2018/01/19	5	53.50	21	53.60	53.90	-16	15,384	-0.10%
2018/01/18	12	54.31	2	53.95	53.80	10	15,268	0.07%
2018/01/17	1	54.00	5.3	54.47	54.20	-4.3	15,074	-0.03%
2018/01/16	0.8	54.60	7	54.83	54.80	-6.2	14,907	-0.04%
2018/01/15	5.6	53.64	0	0.00	54.10	5.6	14,546	0.04%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/11	0	0.00	5	52.80	53.00	-5	14,227	-0.04%
2018/01/10	0.2	52.80	16	53.11	53.00	-15.8	14,236	-0.11%
2018/01/08	0	0.00	25	52.26	52.50	-25	13,984	-0.18%
2018/01/05	7.3	52.10	3	52.17	52.20	4.3	13,900	0.03%
2018/01/04	1	51.50	3	51.70	51.90	-2	13,779	-0.01%
2018/01/03	5.1	51.40	27	51.53	51.50	-21.9	13,865	-0.16%