富邦金 (2881)-兆豐-高雄券商分點個股進出

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
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	6.6	71.19	71.20	-6.6	15,585	-0.04%
2024/05/13	0.9	71.26	2.7	71.62	71.50	-1.8	15,535	-0.01%
2024/05/10	7.5	71.11	19	71.47	71.80	-11.5	15,359	-0.07%
2024/05/09	0.5	69.90	8.6	69.99	69.90	-8.1	14,925	-0.05%
2024/05/08	2.5	69.70	8	69.81	69.90	-5.5	14,769	-0.04%
2024/05/07	4	70.00	3	69.87	69.90	1	14,815	0.01%
2024/05/06	2	69.25	4	69.75	70.00	-2	14,722	-0.01%
2024/05/03	0	69.10	0	0.00	69.00	0	14,643	0.00%
2024/05/02	0.5	69.30	3	69.40	69.00	-2.5	14,623	-0.02%
2024/04/30	2	69.20	12.2	69.43	69.10	-10.2	14,584	-0.07%
2024/04/29	0.5	69.20	3.2	69.03	69.40	-2.7	14,502	-0.02%
2024/04/26	56	67.94	31.3	67.71	67.60	24.8	14,280	0.17%
2024/04/25	0.2	66.30	10	66.30	66.40	-9.8	14,183	-0.07%
2024/04/24	1	66.90	2.2	66.95	66.80	-1.2	14,297	-0.01%
2024/04/23	0	66.40	1	66.40	66.30	-1	14,674	-0.01%
2024/04/22	4.2	65.64	3	66.07	66.20	1.2	14,818	0.01%
2024/04/19	9.8	65.07	0	0.00	65.00	9.8	14,682	0.07%
2024/04/18	0	0.00	1	66.50	66.30	-1	14,312	-0.01%
2024/04/17	34	65.66	5	66.30	66.00	29	14,158	0.20%
2024/04/16	12.4	66.22	21	66.40	65.70	-8.6	14,009	-0.06%
2024/04/15	3.4	67.29	2	67.85	67.40	1.4	13,715	0.01%
2024/04/12	6	67.92	0	0.00	67.80	6	13,827	0.04%
2024/04/11	10.2	68.40	0	0.00	68.40	10.2	13,737	0.07%
2024/04/10	1.4	69.61	0	0.00	69.20	1.4	13,540	0.01%
2024/04/09	1.2	69.58	2	69.65	70.00	-0.8	13,590	-0.01%
2024/04/08	16.2	68.26	0	68.80	68.70	16.2	13,482	0.12%
2024/04/03	59	68.72	0.1	69.00	68.60	59	13,479	0.44%
2024/04/02	52.1	69.30	3	69.53	69.50	49.1	13,362	0.37%
2024/04/01	101.7	69.60	9.2	69.41	69.50	92.5	13,371	0.69%	大買/
2024/03/29	51	69.10	0	0.00	69.70	51	13,366	0.38%
2024/03/28	3	69.27	5.3	69.41	69.30	-2.3	13,306	-0.02%
2024/03/27	7	69.43	1.5	69.52	69.80	5.5	13,244	0.04%
2024/03/26	0	0.00	2	69.10	69.60	-2	13,283	-0.02%
2024/03/25	1.2	69.04	15.4	69.21	69.00	-14.2	13,373	-0.11%
2024/03/22	8	69.50	0.1	69.50	69.60	8	13,255	0.06%
2024/03/21	0.1	70.60	9.2	70.35	70.70	-9.1	13,122	-0.07%
2024/03/20	0	0.00	1	70.10	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	4.6	69.98	69.80	-4.6	13,945	-0.03%
2024/03/18	1.1	69.21	0	0.00	69.50	1.1	13,834	0.01%
2024/03/15	7.7	69.51	1.6	69.51	69.60	6.1	13,747	0.04%
2024/03/14	5	70.42	9.8	70.34	70.70	-4.8	13,274	-0.04%
2024/03/13	2	69.50	2	69.65	69.90	0	13,016	0.00%
2024/03/12	7	69.60	2.5	69.48	69.70	4.5	13,025	0.03%
2024/03/11	21	69.19	5.2	69.69	69.20	15.8	12,911	0.12%
2024/03/08	1	68.70	28.2	69.00	69.20	-27.2	12,838	-0.21%
2024/03/07	5	67.50	8.2	67.91	68.10	-3.2	12,575	-0.03%
2024/03/06	8	67.39	1.1	67.48	67.30	6.9	12,463	0.06%
2024/03/05	11	67.22	0	0.00	67.30	11	12,754	0.09%
2024/03/04	1	67.40	4	67.40	67.40	-3	12,816	-0.02%
2024/03/01	2.1	67.40	42	67.69	67.40	-39.9	12,878	-0.31%
2024/02/29	2	67.20	6	67.85	68.00	-4	12,846	-0.03%
2024/02/27	4	66.83	0.2	66.90	66.90	3.8	12,588	0.03%
2024/02/26	7	66.81	12	66.74	66.90	-5	12,529	-0.04%
2024/02/23	2	66.70	1	66.70	66.60	1	12,538	0.01%
2024/02/22	4	66.25	1.8	66.37	66.50	2.3	12,925	0.02%
2024/02/21	4.1	66.20	3	66.20	66.30	1.1	13,007	0.01%
2024/02/20	6	66.48	4.4	66.23	66.50	1.6	13,092	0.01%
2024/02/19	0.7	66.00	5	66.02	66.10	-4.3	13,089	-0.03%
2024/02/16	2	65.40	8	65.65	65.90	-6	13,316	-0.05%
2024/02/15	8.1	65.28	9	65.42	65.30	-0.9	13,218	-0.01%
2024/02/05	0	64.70	2	64.80	64.70	-2	12,987	-0.02%
2024/02/01	5	64.60	5.2	64.65	64.80	-0.2	12,788	0.00%
2024/01/31	1	64.60	0	0.00	64.50	1	12,743	0.01%
2024/01/30	0	0.00	0.3	64.60	64.30	-0.3	12,664	0.00%
2024/01/29	1	64.80	3	64.70	64.80	-2	12,620	-0.02%
2024/01/26	0	0.00	5.3	64.79	64.80	-5.3	12,633	-0.04%
2024/01/25	3.5	64.39	3	64.50	64.60	0.5	12,627	0.00%
2024/01/24	0.8	64.10	2.2	64.24	64.40	-1.4	12,680	-0.01%
2024/01/23	0	0.00	1	63.90	63.90	-1	12,652	-0.01%
2024/01/22	1	63.21	1	63.30	63.20	0	12,692	0.00%
2024/01/19	4	62.88	0	0.00	63.00	4	12,624	0.03%
2024/01/18	10.9	62.14	0	0.00	62.30	10.9	12,575	0.09%
2024/01/17	8.7	62.56	0	0.00	62.30	8.7	12,378	0.07%
2024/01/16	4.4	63.30	1.3	63.22	63.20	3.1	12,011	0.03%
2024/01/15	0.1	64.26	2	64.20	64.10	-1.9	11,979	-0.02%
2024/01/12	1	64.00	0	0.00	64.10	1	12,266	0.01%
2024/01/11	0	0.00	10	64.10	63.90	-10	12,340	-0.08%
2024/01/10	0.1	63.90	0.8	64.00	64.00	-0.8	12,641	-0.01%
2024/01/09	8	64.04	0	0.00	64.00	8	12,669	0.06%
2024/01/08	6	64.22	2	64.75	64.10	4	12,707	0.03%
2024/01/05	1.1	63.12	0.2	63.30	63.20	0.8	12,586	0.01%
2024/01/04	3.6	63.51	0	0.00	63.50	3.6	12,612	0.03%
2024/01/03	5.1	63.52	0	0.00	63.70	5.1	12,742	0.04%
2024/01/02	0	0.00	10	64.30	64.60	-10	12,604	-0.08%
2023/12/29	10	64.50	2	64.55	64.80	8	12,693	0.06%
2023/12/28	0	64.50	0	0.00	64.90	0	12,834	0.00%
2023/12/27	0.1	64.30	2	64.50	64.60	-1.9	12,812	-0.01%
2023/12/26	0.5	64.20	0	0.00	64.30	0.5	12,796	0.00%
2023/12/22	3	63.34	0	0.00	63.50	3	12,920	0.02%
2023/12/20	10.9	63.79	1	63.80	63.60	9.9	13,042	0.08%
2023/12/19	6.2	63.93	0	0.00	63.90	6.2	13,026	0.05%
2023/12/18	6	64.22	0	0.00	64.50	6	13,092	0.05%
2023/12/15	2.1	65.19	4.8	65.01	65.10	-2.7	13,080	-0.02%
2023/12/14	7	64.26	27.1	64.87	65.20	-20.1	12,662	-0.16%
2023/12/13	4.4	62.77	0	0.00	62.90	4.4	11,823	0.04%
2023/12/12	9	62.81	0	0.00	63.10	9	11,987	0.08%
2023/12/11	3.5	62.91	18.9	62.81	62.90	-15.4	11,981	-0.13%
2023/12/08	3.1	63.00	0	0.00	63.20	3.1	11,956	0.03%
2023/12/07	10.4	62.97	1	62.60	63.20	9.4	11,888	0.08%
2023/12/06	0.3	63.90	8.1	63.93	63.80	-7.8	11,678	-0.07%
2023/12/05	0.5	63.93	0	0.00	64.10	0.5	11,639	0.00%
2023/12/01	9	63.83	0.8	63.80	63.80	8.2	11,614	0.07%
2023/11/30	0	0.00	16.5	64.00	64.40	-16.5	11,635	-0.14%
2023/11/29	2	63.50	1	63.90	63.70	1	11,359	0.01%
2023/11/28	0.1	63.90	0.6	63.70	63.90	-0.6	11,377	-0.01%
2023/11/27	18	64.09	1	63.60	63.50	17	11,505	0.15%
2023/11/24	0	0.00	2	63.80	63.90	-2	11,496	-0.02%
2023/11/22	1.1	64.49	2.2	64.45	64.60	-1.1	11,573	-0.01%
2023/11/21	0	0.00	24.2	64.54	64.90	-24.2	11,556	-0.21%
2023/11/20	0	0.00	1	63.20	63.50	-1	11,121	-0.01%
2023/11/17	3	62.60	13.2	63.12	63.20	-10.2	11,019	-0.09%
2023/11/16	0	0.00	29.7	62.87	62.90	-29.7	10,907	-0.27%
2023/11/15	0.1	62.00	46.4	62.23	62.70	-46.3	10,849	-0.43%
2023/11/14	0	0.00	11.2	61.75	61.70	-11.2	10,586	-0.11%
2023/11/13	0	0.00	3	61.77	61.70	-3	10,655	-0.03%
2023/11/10	0	0.00	1	61.50	61.50	-1	10,782	-0.01%
2023/11/09	0	61.40	0	0.00	61.70	0	11,043	0.00%
2023/11/08	2	61.50	14.7	61.40	61.70	-12.7	11,345	-0.11%
2023/11/07	0	0.00	5	61.22	61.50	-5	11,421	-0.04%
2023/11/06	0.4	61.50	12.6	61.56	61.50	-12.2	11,533	-0.11%
2023/11/03	0	0.00	9.2	61.13	61.30	-9.2	11,525	-0.08%
2023/11/02	0	0.00	1	60.70	60.90	-1	11,606	-0.01%
2023/11/01	1.8	60.10	0	0.00	60.00	1.8	11,598	0.02%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0.4	60.10	2	60.10	60.30	-1.6	12,134	-0.01%
2023/10/26	1.4	59.77	1	60.00	59.60	0.4	12,483	0.00%
2023/10/25	2.2	60.15	11	60.11	60.00	-8.8	12,502	-0.07%
2023/10/24	1.2	59.75	1	59.70	59.90	0.2	12,831	0.00%
2023/10/23	13.3	59.93	2	59.70	59.90	11.3	12,972	0.09%
2023/10/20	17.5	59.77	1	60.90	60.70	16.5	12,837	0.13%
2023/10/19	0.2	61.20	3	61.12	61.00	-2.7	12,622	-0.02%
2023/10/18	0	0.00	10	61.40	61.40	-10	12,692	-0.08%
2023/10/17	2	61.00	10	61.20	61.30	-8	12,598	-0.06%
2023/10/16	2	61.01	5.4	60.93	61.00	-3.4	13,008	-0.03%
2023/10/13	3	60.90	1.5	60.90	60.90	1.5	13,435	0.01%
2023/10/12	6.5	61.28	6.1	61.45	61.70	0.5	13,830	0.00%
2023/10/11	1.2	61.22	2.2	61.47	61.60	-1	13,883	-0.01%
2023/10/05	1	59.70	0	0.00	60.50	1	14,091	0.01%
2023/10/04	16	59.96	0	0.00	59.70	16	14,204	0.11%
2023/10/03	2.4	60.39	0	0.00	60.50	2.4	14,058	0.02%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/28	2	60.90	0	0.00	60.70	2	14,444	0.01%
2023/09/27	13.7	60.31	0	0.00	60.60	13.7	14,373	0.10%
2023/09/26	10.4	60.62	0.2	60.70	60.60	10.2	14,355	0.07%
2023/09/25	11.3	61.12	1	61.20	61.30	10.3	14,201	0.07%
2023/09/22	4	61.03	2.1	61.22	61.00	1.9	14,276	0.01%
2023/09/21	16.2	61.60	3	61.57	61.40	13.2	14,252	0.09%
2023/09/20	5.1	62.21	0	0.00	62.10	5.1	14,145	0.04%
2023/09/19	0	0.00	1	62.70	62.60	-1	14,108	-0.01%
2023/09/18	0	0.00	2	62.50	62.80	-2	14,238	-0.01%
2023/09/15	0.3	62.95	3.8	62.86	62.50	-3.5	14,283	-0.02%
2023/09/14	1	62.70	4.9	62.82	62.90	-3.9	14,131	-0.03%
2023/09/13	4.5	62.40	2	62.35	62.40	2.5	14,265	0.02%
2023/09/12	3.3	61.93	0	0.00	62.10	3.3	14,457	0.02%
2023/09/08	2	61.60	13	61.50	61.80	-11	14,636	-0.08%
2023/09/07	2.2	61.25	0	0.00	61.20	2.2	14,888	0.01%
2023/09/06	16.3	61.49	0.2	61.50	61.40	16.1	14,932	0.11%
2023/09/05	24.6	62.14	1	62.10	61.80	23.6	14,867	0.16%
2023/09/04	50.6	62.28	10.6	62.02	62.20	40	15,154	0.26%
2023/09/01	8	64.68	12.2	64.80	64.80	-4.2	15,252	-0.03%
2023/08/31	5.2	64.17	0.6	64.50	63.60	4.6	15,202	0.03%
2023/08/30	0.3	64.30	22.1	64.39	64.50	-21.9	15,332	-0.14%
2023/08/29	3.4	64.33	6.5	64.26	64.40	-3.1	15,360	-0.02%
2023/08/28	0	0.00	11	63.82	64.10	-11	15,470	-0.07%
2023/08/25	0.5	63.06	0	0.00	62.80	0.5	15,792	0.00%
2023/08/24	0	0.00	0.1	63.30	63.30	-0.1	15,792	0.00%
2023/08/23	2	62.95	3	63.10	62.80	-1	15,914	-0.01%
2023/08/22	3.1	62.74	0	0.00	62.80	3.1	15,989	0.02%
2023/08/21	4.4	62.97	0	0.00	63.10	4.4	16,090	0.03%
2023/08/18	7	62.36	2	62.35	62.40	5	16,100	0.03%
2023/08/17	3	61.83	1	62.50	62.50	2	16,188	0.01%
2023/08/16	9.4	62.62	2	62.60	62.50	7.4	16,093	0.05%
2023/08/15	9.2	63.76	7	63.43	63.50	2.2	16,282	0.01%
2023/08/14	27	64.00	1	63.40	63.90	26	16,421	0.16%
2023/08/11	9	65.60	0	0.00	65.40	9	16,400	0.05%
2023/08/10	0	0.00	11	65.59	65.40	-11	16,416	-0.07%
2023/08/09	2	65.00	10	65.10	65.30	-8	16,407	-0.05%
2023/08/08	4.5	65.21	0	0.00	65.20	4.5	16,380	0.03%
2023/08/07	1	65.50	99	65.20	65.50	-98	16,382	-0.60%
2023/08/04	6	64.68	2	64.70	64.80	4	16,316	0.02%
2023/08/02	16.8	65.24	3	65.17	65.10	13.8	16,297	0.08%
2023/08/01	1.4	66.37	6.6	66.11	66.50	-5.2	15,960	-0.03%
2023/07/31	6	65.40	17.5	66.47	65.50	-11.5	15,665	-0.07%
2023/07/28	1	65.50	0	65.30	65.40	1	15,362	0.01%
2023/07/27	22.7	64.95	33.6	65.44	65.50	-10.9	15,296	-0.07%
2023/07/26	0.5	64.20	15.1	64.22	64.50	-14.6	15,046	-0.10%
2023/07/25	0	63.10	90	62.92	62.90	-90	15,020	-0.60%
2023/07/24	2	62.80	8	62.50	62.60	-6	15,005	-0.04%
2023/07/21	3.5	62.94	5.4	62.86	63.00	-1.9	15,021	-0.01%
2023/07/20	1.2	63.52	9	63.67	63.50	-7.8	14,889	-0.05%
2023/07/19	25.8	64.97	36.5	65.33	64.80	-10.7	14,630	-0.07%
2023/07/18	6.2	65.46	31.5	65.37	65.60	-25.3	14,191	-0.18%
2023/07/17	19.8	63.93	9.9	64.47	65.00	9.9	13,720	0.07%
2023/07/14	3.6	62.31	6	62.20	62.50	-2.4	13,211	-0.02%
2023/07/13	9.1	61.89	5	61.90	61.70	4.1	13,027	0.03%
2023/07/12	4	61.48	2.3	61.72	62.00	1.8	12,912	0.01%
2023/07/11	11	61.34	6	61.50	61.40	5	12,824	0.04%
2023/07/10	5	60.20	0	0.00	60.20	5	12,675	0.04%
2023/07/07	17	59.82	9.9	59.86	60.00	7.1	12,651	0.06%
2023/07/06	13	60.36	0	0.00	60.30	13	12,548	0.10%
2023/07/05	1	61.10	2.2	61.06	61.00	-1.2	12,260	-0.01%
2023/07/04	1	61.20	3.1	61.10	60.90	-2.1	12,220	-0.02%
2023/07/03	0	61.10	5.8	61.11	61.30	-5.7	12,203	-0.05%
2023/06/30	0.2	61.10	0	0.00	60.80	0.2	12,278	0.00%
2023/06/29	61	61.40	0	0.00	61.30	61	12,180	0.50%
2023/06/28	0	0.00	2	61.20	61.40	-2	12,081	-0.02%
2023/06/27	1	60.70	1	60.80	60.60	0	12,038	0.00%
2023/06/26	2	60.90	1	60.90	60.80	1	11,997	0.01%
2023/06/21	0.1	61.20	0	0.00	61.40	0.1	11,924	0.00%
2023/06/20	7.1	61.00	0	0.00	61.10	7.1	11,955	0.06%
2023/06/19	5	61.02	1.2	61.03	61.30	3.8	12,081	0.03%
2023/06/16	0.1	61.70	11	61.52	61.10	-11	12,007	-0.09%
2023/06/15	2.2	61.52	0	0.00	61.60	2.2	11,954	0.02%
2023/06/14	0	0.00	2	61.95	61.80	-2	12,219	-0.02%
2023/06/13	5	61.10	0	0.00	61.10	5	12,343	0.04%
2023/06/12	1	61.40	0	0.00	61.20	1	12,213	0.01%
2023/06/09	1	61.10	0	0.00	61.20	1	12,360	0.01%
2023/06/08	24.4	61.01	1	61.00	60.80	23.4	12,494	0.19%
2023/06/07	2	61.80	1.2	61.98	61.80	0.8	12,352	0.01%
2023/06/06	2	61.80	11.4	61.78	61.90	-9.4	12,304	-0.08%
2023/06/05	2	61.75	13.2	61.91	61.70	-11.2	12,299	-0.09%
2023/06/02	1	60.80	0	0.00	60.60	1	12,012	0.01%
2023/06/01	2.3	60.34	0	0.00	60.40	2.3	12,041	0.02%
2023/05/31	2.1	60.90	0.1	61.00	60.80	2	11,927	0.02%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0	0.00	1.2	61.38	61.10	-1.2	11,633	-0.01%
2023/05/26	2	60.55	0	0.00	60.50	2	11,608	0.02%
2023/05/25	7	60.52	0	0.00	60.40	7	11,589	0.06%
2023/05/24	4.4	60.91	14.2	61.01	61.40	-9.8	11,565	-0.08%
2023/05/23	2	61.45	2	61.75	61.40	0	11,496	0.00%
2023/05/22	8.1	61.72	24	61.72	61.70	-15.9	11,417	-0.14%
2023/05/19	7.4	61.86	35	61.50	61.60	-27.6	11,470	-0.24%
2023/05/18	1	60.60	8.2	60.76	61.10	-7.2	11,160	-0.06%
2023/05/17	1.3	60.00	6.3	60.00	60.20	-5	10,900	-0.05%
2023/05/16	6	59.37	5.2	59.68	59.80	0.8	10,761	0.01%
2023/05/15	0.1	59.00	1	59.40	59.40	-0.9	10,721	-0.01%
2023/05/12	6.2	59.08	1	59.10	59.00	5.2	10,668	0.05%
2023/05/11	10	59.39	0.2	59.60	59.50	9.8	10,614	0.09%
2023/05/09	15.3	59.30	5	59.26	59.50	10.3	10,632	0.10%
2023/05/08	2.1	59.40	6	59.43	59.40	-3.9	10,733	-0.04%
2023/05/05	94.2	59.00	14	59.04	59.10	80.2	10,707	0.75%
2023/05/04	1.2	58.92	3	58.90	59.10	-1.8	10,960	-0.02%
2023/05/03	2.1	58.70	0	0.00	58.60	2.1	11,141	0.02%
2023/05/02	3	58.73	1	58.90	58.80	2	11,425	0.02%
2023/04/28	2.2	59.03	5.2	58.97	59.00	-3	11,833	-0.03%
2023/04/27	0.1	57.90	1	57.90	57.70	-0.9	11,860	-0.01%
2023/04/26	1	57.20	0.1	57.50	57.80	0.9	11,935	0.01%
2023/04/25	5.2	57.61	1.1	58.36	57.50	4.1	11,854	0.03%
2023/04/24	0.5	58.00	9	58.00	58.10	-8.5	11,882	-0.07%
2023/04/21	1	58.00	1	58.30	57.90	0	12,012	0.00%
2023/04/20	0.1	57.90	4	57.80	57.90	-3.9	12,097	-0.03%
2023/04/19	11	58.46	2.2	58.70	58.20	8.8	12,308	0.07%
2023/04/18	0	0.00	6	58.45	58.60	-6	12,313	-0.05%
2023/04/17	1.1	58.42	7.5	58.45	58.50	-6.4	12,462	-0.05%
2023/04/14	5	58.20	14.5	58.11	58.60	-9.5	12,465	-0.08%
2023/04/13	11	57.35	15.2	57.59	57.40	-4.2	12,353	-0.03%
2023/04/12	1.2	57.03	1	57.30	57.30	0.2	12,300	0.00%
2023/04/11	3	56.77	4	56.85	57.10	-1	12,297	-0.01%
2023/04/10	4	57.00	4.2	57.20	57.10	-0.2	12,282	0.00%
2023/04/07	3	56.80	0	0.00	56.90	3	12,277	0.02%
2023/04/06	0.1	56.87	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	1	56.60	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0.1	56.80	2	56.75	56.80	-1.9	12,212	-0.02%
2023/03/29	0	0.00	5.4	56.71	56.90	-5.4	12,306	-0.04%
2023/03/28	1	56.50	2	56.40	56.50	-1	12,543	-0.01%
2023/03/27	2	56.20	0	0.00	56.30	2	12,707	0.02%
2023/03/24	2	56.15	0	0.00	56.30	2	13,079	0.02%
2023/03/23	4	56.05	1.1	56.20	56.50	2.9	13,077	0.02%
2023/03/22	21.1	56.00	1	56.20	56.20	20.1	13,097	0.15%
2023/03/21	14	55.41	5.8	55.50	55.30	8.2	13,028	0.06%
2023/03/20	22.9	55.10	2	55.00	55.00	20.9	13,252	0.16%
2023/03/17	25	55.57	0	0.00	55.50	25	13,148	0.19%
2023/03/16	26.6	55.37	0	0.00	55.10	26.6	13,023	0.20%
2023/03/15	9.1	56.81	0	0.00	56.50	9.1	12,799	0.07%
2023/03/14	18.6	56.81	3	56.80	56.70	15.6	12,817	0.12%
2023/03/13	9	57.44	21.7	57.61	57.70	-12.7	12,695	-0.10%
2023/03/10	22.3	58.47	1	58.60	58.30	21.3	12,600	0.17%
2023/03/09	7.1	59.50	0	0.00	59.40	7.1	12,587	0.06%
2023/03/07	4	59.93	20	59.80	59.80	-16	13,258	-0.12%
2023/03/06	2.1	59.66	8	60.01	60.00	-5.9	13,412	-0.04%
2023/03/03	0.1	59.70	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	6.2	59.02	15	59.60	59.40	-8.8	13,702	-0.06%
2023/03/01	26.4	59.12	0	0.00	59.00	26.4	13,838	0.19%
2023/02/24	2.1	59.60	0.2	60.00	60.00	1.9	13,752	0.01%
2023/02/23	3.1	59.87	1	59.80	59.80	2.1	13,705	0.02%
2023/02/22	4.1	59.48	0	0.00	59.90	4.1	13,657	0.03%
2023/02/21	2.3	60.26	0	0.00	60.20	2.3	13,571	0.02%
2023/02/20	2	60.70	6.3	60.82	60.70	-4.3	13,746	-0.03%
2023/02/17	0.1	60.10	6	60.23	60.30	-5.9	13,818	-0.04%
2023/02/16	1	59.60	0	0.00	59.40	1	13,941	0.01%
2023/02/15	10.1	59.65	3	59.60	59.50	7.1	14,446	0.05%
2023/02/14	1	60.10	2.2	60.05	60.10	-1.2	14,414	-0.01%
2023/02/13	2.5	59.01	1	59.70	59.50	1.5	14,449	0.01%
2023/02/10	2	58.85	11	59.00	58.90	-9	14,442	-0.06%
2023/02/09	7	59.09	10	59.00	59.10	-3	14,470	-0.02%
2023/02/08	0.4	59.40	0	0.00	59.20	0.4	14,506	0.00%
2023/02/07	6	59.43	0	0.00	59.40	6	14,443	0.04%
2023/02/06	1.2	58.96	2	59.10	59.40	-0.9	14,380	-0.01%
2023/02/03	24	60.01	15	60.40	59.80	9	14,258	0.06%
2023/02/02	0	0.00	2	60.45	60.50	-2	14,283	-0.01%
2023/02/01	24.2	59.83	1	59.90	60.00	23.2	14,100	0.16%
2023/01/31	1.2	60.58	15.3	60.35	60.20	-14.1	14,018	-0.10%
2023/01/30	4	60.60	4.2	60.01	61.00	-0.2	13,815	0.00%
2023/01/17	0	0.00	3	59.70	59.80	-3	13,454	-0.02%
2023/01/16	6.1	59.38	39	59.26	59.40	-32.9	13,298	-0.25%
2023/01/13	1	58.90	0	0.00	58.70	1	13,228	0.01%
2023/01/12	0	0.00	1	58.70	58.90	-1	13,367	-0.01%
2023/01/11	5	58.24	4.2	58.28	58.10	0.8	13,519	0.01%
2023/01/10	0	0.00	3	58.90	59.20	-3	13,552	-0.02%
2023/01/09	1	59.20	4.5	59.34	59.60	-3.5	13,546	-0.03%
2023/01/06	1.1	58.39	2	58.50	58.50	-0.9	13,433	-0.01%
2023/01/05	3	57.60	1.2	57.91	58.50	1.8	13,640	0.01%
2023/01/04	0	0.00	1	57.20	57.20	-1	13,576	-0.01%
2023/01/03	2.3	56.18	1	56.40	56.40	1.3	13,773	0.01%
2022/12/30	1	56.60	66	56.40	56.30	-65	13,759	-0.47%
2022/12/29	20	55.90	46	56.00	56.00	-26	13,846	-0.19%
2022/12/28	0	56.90	5	56.80	56.70	-5	13,972	-0.04%
2022/12/27	5	57.20	20	57.28	57.10	-15	14,063	-0.11%
2022/12/26	1	56.90	0	0.00	56.80	1	14,274	0.01%
2022/12/23	1	56.20	0	0.00	56.70	1	14,784	0.01%
2022/12/22	1	56.40	22	56.41	56.80	-21	15,006	-0.14%
2022/12/21	1.4	56.27	8	56.21	56.20	-6.6	15,258	-0.04%
2022/12/20	4.7	55.85	6	56.02	56.20	-1.3	15,379	-0.01%
2022/12/16	13	56.45	0	0.00	56.10	13	15,360	0.08%
2022/12/15	1.1	57.21	4	57.03	57.30	-2.9	15,307	-0.02%
2022/12/14	0	0.00	2	57.80	57.50	-2	15,496	-0.01%
2022/12/13	0	0.00	4	57.88	57.60	-4	15,523	-0.03%
2022/12/12	44.1	55.62	16.1	55.96	57.50	28	15,523	0.18%
2022/12/09	3	57.50	2	57.55	57.50	1	15,492	0.01%
2022/12/08	28.1	57.16	41	57.10	57.00	-12.9	15,543	-0.08%
2022/12/07	2	57.95	1	58.20	58.20	1	15,569	0.01%
2022/12/06	2.2	58.24	8	58.39	58.40	-5.8	15,598	-0.04%
2022/12/05	24.2	59.58	22	59.97	59.20	2.2	15,665	0.01%
2022/12/02	10.1	60.40	15.1	60.13	60.10	-5	15,697	-0.03%
2022/12/01	7.5	61.12	13.3	60.88	60.40	-5.8	15,818	-0.04%
2022/11/30	10	60.50	44.5	60.34	60.80	-34.5	15,651	-0.22%
2022/11/29	24	58.36	35.6	59.18	59.60	-11.6	15,187	-0.08%
2022/11/28	11	56.91	4	57.95	57.90	7	14,933	0.05%
2022/11/25	10	57.60	29	57.94	57.90	-19	14,874	-0.13%
2022/11/24	0.2	57.40	10.1	57.55	57.70	-9.9	14,815	-0.07%
2022/11/23	5	56.88	7.3	56.93	57.10	-2.3	14,784	-0.02%
2022/11/22	16	55.76	5	55.64	55.90	11	14,719	0.07%
2022/11/21	20.1	55.23	4.2	55.45	55.50	16	14,781	0.11%
2022/11/18	20	55.10	5	55.40	55.30	15	14,865	0.10%
2022/11/17	15.1	54.74	5	55.00	55.50	10.1	14,939	0.07%
2022/11/16	0	0.00	17.4	55.79	55.50	-17.4	15,000	-0.12%
2022/11/15	2.9	56.13	9.4	56.17	56.40	-6.5	14,972	-0.04%
2022/11/14	3.3	55.84	39.3	55.99	56.30	-36	14,896	-0.24%
2022/11/11	2.1	55.33	118.7	55.02	55.50	-116.6	14,748	-0.79%	大賣/鉅額交易
2022/11/10	2.3	52.82	1.1	53.00	52.80	1.2	14,303	0.01%
2022/11/09	1.1	53.54	5	53.68	53.70	-3.9	14,324	-0.03%
2022/11/08	1	52.90	3.2	53.22	53.20	-2.2	14,272	-0.02%
2022/11/07	1.3	52.00	11.1	52.39	52.80	-9.8	14,314	-0.07%
2022/11/04	0	51.80	6.5	51.43	51.50	-6.5	14,616	-0.04%
2022/11/03	1	51.50	2	51.60	51.70	-1	14,659	-0.01%
2022/11/02	5	51.90	0	0.00	51.90	5	14,696	0.03%
2022/11/01	0.1	51.20	8.2	51.75	52.00	-8.1	14,820	-0.05%
2022/10/31	16	51.38	2.2	51.41	51.00	13.8	15,003	0.09%
2022/10/28	11	51.37	4	51.43	51.50	7	15,117	0.05%
2022/10/27	5	51.30	55	51.28	51.10	-50	15,265	-0.33%
2022/10/26	0	0.00	6	50.33	50.40	-6	15,365	-0.04%
2022/10/25	5	49.25	1.3	49.71	49.95	3.7	15,349	0.02%
2022/10/24	28	49.94	0	0.00	49.80	28	15,418	0.18%
2022/10/21	17	49.56	1	49.90	49.65	16	15,610	0.10%
2022/10/20	16.1	49.36	7	49.39	49.95	9.1	16,274	0.06%
2022/10/19	1.1	50.41	3	50.73	50.40	-1.9	16,593	-0.01%
2022/10/18	1	50.40	2	50.05	50.50	-1	16,666	-0.01%
2022/10/17	2	47.90	8	47.78	48.70	-6	16,711	-0.04%
2022/10/14	47	48.50	2	49.00	48.45	45	16,847	0.27%
2022/10/13	26.6	48.36	6	48.86	48.15	20.6	17,060	0.12%
2022/10/12	5.1	49.53	6	49.49	49.60	-0.9	17,138	-0.01%
2022/10/11	7	49.55	3	49.75	49.50	4	17,391	0.02%
2022/10/07	0.1	50.80	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	3	50.40	1	50.60	50.70	2	17,702	0.01%
2022/10/05	8.1	50.71	5	50.58	50.60	3.1	17,977	0.02%
2022/10/04	6	49.12	1	49.50	49.45	5	18,198	0.03%
2022/10/03	25.1	49.25	11	49.00	48.90	14.1	18,097	0.08%
2022/09/30	18.9	49.53	14	49.61	49.90	4.9	18,121	0.03%
2022/09/29	7	50.30	0	0.00	50.30	7	17,935	0.04%
2022/09/28	11.9	50.93	4.5	50.63	50.10	7.4	17,904	0.04%
2022/09/27	25.7	52.14	3	52.47	51.90	22.7	17,867	0.13%
2022/09/26	11.5	52.56	0	0.00	52.90	11.5	17,813	0.06%
2022/09/23	1.2	54.15	1	54.30	53.80	0.2	17,932	0.00%
2022/09/22	12.1	53.45	10	54.29	54.40	2.1	18,087	0.01%
2022/09/21	5.2	56.80	0	0.00	56.50	5.2	17,955	0.03%
2022/09/20	0	57.20	2	56.90	56.90	-2	17,821	-0.01%
2022/09/19	3	56.90	1	56.90	56.80	2	17,853	0.01%
2022/09/16	2.3	56.52	0	0.00	56.50	2.3	17,869	0.01%
2022/09/15	2	56.85	0	0.00	56.80	2	17,757	0.01%
2022/09/14	13	56.78	0.1	57.00	56.70	12.9	17,795	0.07%
2022/09/13	8	57.60	1	57.80	57.70	7	17,951	0.04%
2022/09/12	6	57.25	1	57.20	57.30	5	18,122	0.03%
2022/09/08	6.5	56.46	8	56.50	56.50	-1.5	18,203	-0.01%
2022/09/07	4.5	56.33	1	56.20	56.10	3.5	18,272	0.02%
2022/09/06	0.1	57.00	0.1	57.10	56.90	0.1	18,236	0.00%
2022/09/05	2	56.55	1	56.40	56.60	1	18,410	0.01%
2022/09/02	5.1	56.68	15	56.87	56.60	-10	18,653	-0.05%
2022/09/01	9.5	56.89	0	0.00	57.10	9.5	18,831	0.05%
2022/08/31	12	57.29	0	0.00	57.40	12	18,843	0.06%
2022/08/30	29	57.44	0	0.00	57.30	29	18,747	0.15%
2022/08/29	9.5	57.60	1	57.60	57.60	8.5	18,924	0.04%
2022/08/26	5	58.62	1	58.50	58.50	4	18,938	0.02%
2022/08/25	5	58.50	2	58.70	58.30	3	18,981	0.02%
2022/08/24	3	58.13	1	58.30	58.30	2	19,096	0.01%
2022/08/23	1	58.30	1	58.30	58.20	0	20,315	0.00%
2022/08/22	5	58.90	2	58.85	58.80	3	20,608	0.01%
2022/08/19	3	59.67	2	59.90	60.00	1	20,843	0.00%
2022/08/18	1	60.00	1	59.90	60.00	0	21,181	0.00%
2022/08/17	10	60.30	1	60.50	60.50	9	21,624	0.04%
2022/08/16	3	60.03	1	60.10	60.00	2	21,915	0.01%
2022/08/12	2.2	59.75	0.3	60.20	60.00	1.9	22,599	0.01%
2022/08/11	11.3	59.13	36	59.47	59.90	-24.8	22,914	-0.11%
2022/08/10	2.1	58.11	1	58.20	58.20	1.1	23,040	0.00%
2022/08/09	1.1	57.85	0	0.00	57.90	1.1	23,536	0.00%
2022/08/08	1	58.40	5	57.72	58.10	-4	24,189	-0.02%
2022/08/05	3	56.00	17	56.68	57.00	-14	24,727	-0.06%
2022/08/04	2	56.20	2	56.10	56.00	0	25,216	0.00%
2022/08/03	3	55.87	1	56.60	56.60	2	25,415	0.01%
2022/08/02	105.6	55.80	1	56.60	56.60	104.6	25,976	0.40%	大買/鉅額交易
2022/08/01	12	56.25	4	56.50	56.60	8	26,481	0.03%
2022/07/29	3	56.07	1	56.80	56.10	2	27,374	0.01%
2022/07/28	0	0.00	8	56.33	56.30	-8	27,378	-0.03%
2022/07/27	29.2	55.05	10.3	54.62	55.30	18.9	27,223	0.07%
2022/07/26	11.1	59.27	20	59.22	59.20	-8.9	26,627	-0.03%
2022/07/25	16	58.83	64.1	58.81	59.20	-48.1	26,269	-0.18%
2022/07/22	9.1	58.39	0	0.00	58.40	9.1	26,169	0.03%
2022/07/21	23	57.52	4	58.30	58.40	19	26,216	0.07%
2022/07/20	10.2	58.79	3	59.23	58.10	7.2	26,099	0.03%
2022/07/19	19	58.68	101	58.60	58.60	-82	26,050	-0.31%	大賣/
2022/07/18	6	58.93	4	59.03	59.60	2	25,942	0.01%
2022/07/15	117.7	57.58	2	57.55	57.30	115.7	25,728	0.45%	大買/鉅額交易
2022/07/14	3	58.37	6	58.90	58.30	-3	25,586	-0.01%
2022/07/13	12	58.10	16.1	58.42	58.70	-4.1	25,488	-0.02%
2022/07/12	21.1	56.24	6	56.20	55.80	15.1	25,377	0.06%
2022/07/11	0.1	58.50	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	0.3	59.70	1	59.10	58.90	-0.8	25,076	0.00%
2022/07/07	1	57.90	0	0.00	59.20	1	24,927	0.00%
2022/07/06	0.3	58.70	1	58.40	58.20	-0.7	24,827	0.00%
2022/07/05	1	59.50	3	60.03	60.30	-2	24,783	-0.01%
2022/07/04	1	58.00	3	57.77	57.90	-2	24,607	-0.01%
2022/07/01	17	58.81	21.1	58.54	58.30	-4	24,789	-0.02%
2022/06/30	9.5	60.17	14.1	60.21	59.80	-4.6	24,569	-0.02%
2022/06/29	9.1	60.67	4	60.80	60.80	5.1	24,593	0.02%
2022/06/28	13	61.42	2	61.80	61.60	11	24,565	0.04%
2022/06/27	10.1	62.20	3	62.27	61.90	7.1	24,701	0.03%
2022/06/24	3.6	61.99	8.8	61.98	61.90	-5.1	24,659	-0.02%
2022/06/23	11	61.00	6.1	61.18	61.10	4.9	24,684	0.02%
2022/06/22	9	62.91	2	62.25	61.70	7	24,595	0.03%
2022/06/21	13	61.26	38.3	61.86	63.20	-25.3	24,682	-0.10%
2022/06/20	42	60.42	1	61.40	60.20	41	24,679	0.17%
2022/06/17	14	61.04	116	61.09	60.80	-102	24,543	-0.42%	大賣/鉅額交易
2022/06/16	10	61.80	27	61.83	61.90	-17	24,428	-0.07%
2022/06/15	7	61.64	1	61.80	61.80	6	24,586	0.02%
2022/06/14	13	61.75	1.1	62.04	62.00	11.9	24,679	0.05%
2022/06/13	20	61.73	11	61.78	61.80	9	24,582	0.04%
2022/06/10	3	62.63	1	63.30	62.90	2	24,422	0.01%
2022/06/09	4	63.30	1	63.30	63.40	3	24,384	0.01%
2022/06/08	0	0.00	6	63.85	63.80	-6	24,372	-0.02%
2022/06/07	1.1	63.69	0	0.00	63.40	1.1	24,563	0.00%
2022/06/06	1	63.20	2.5	63.98	64.00	-1.5	24,544	-0.01%
2022/06/02	3	63.70	2.1	63.83	63.70	0.9	25,130	0.00%
2022/06/01	19	63.68	2	63.60	63.60	17	25,783	0.07%
2022/05/31	16.1	63.24	8.2	63.64	64.10	7.9	25,952	0.03%
2022/05/30	22.7	62.82	53.2	62.88	63.20	-30.5	24,693	-0.12%
2022/05/27	24.1	60.84	16.9	61.21	61.30	7.2	24,505	0.03%
2022/05/26	29.3	60.05	3	59.90	59.70	26.3	24,455	0.11%
2022/05/25	45.3	59.37	23	59.28	59.50	22.3	24,745	0.09%
2022/05/24	53.6	60.43	28	60.30	60.10	25.6	24,729	0.10%
2022/05/23	48.3	60.64	146.5	60.48	60.50	-98.2	24,463	-0.40%	大賣/
2022/05/20	7	61.89	2	61.90	61.80	5	24,138	0.02%
2022/05/19	41	61.78	2	61.85	61.60	39	23,987	0.16%
2022/05/18	13.8	62.88	9	63.24	63.70	4.8	23,626	0.02%
2022/05/17	60.1	61.80	34	61.89	61.60	26.1	23,407	0.11%
2022/05/16	76.4	62.86	53.3	62.40	62.40	23.1	23,070	0.10%
2022/05/13	21	63.19	8	62.94	63.50	13	22,557	0.06%
2022/05/12	102.8	64.21	58.2	64.31	63.30	44.6	22,023	0.20%	大買/
2022/05/11	76.2	66.29	1	66.10	66.20	75.2	21,432	0.35%
2022/05/10	25	66.76	9	66.51	67.10	16	21,167	0.08%
2022/05/09	41.7	68.68	74	69.40	67.80	-32.3	20,607	-0.16%
2022/05/06	62.2	71.11	9	71.09	71.30	53.2	20,087	0.26%
2022/05/05	11	74.75	3	74.63	74.50	8	19,489	0.04%
2022/05/04	1	73.90	0	0.00	74.60	1	19,498	0.01%
2022/05/03	0	0.00	6	74.03	73.70	-6	19,964	-0.03%
2022/04/29	0	0.00	3	74.30	74.40	-3	20,183	-0.01%
2022/04/28	2	73.15	1	73.40	73.40	1	20,493	0.00%
2022/04/27	6.1	73.63	2	73.55	73.20	4.1	20,536	0.02%
2022/04/26	1	74.80	1	75.10	75.10	0	20,477	0.00%
2022/04/25	20	74.06	2.1	74.53	74.80	17.9	20,531	0.09%
2022/04/22	0	0.00	1	74.60	75.90	-1	20,641	0.00%
2022/04/21	0	0.00	1	74.20	74.60	-1	20,967	0.00%
2022/04/20	0	0.00	9.2	74.04	74.90	-9.2	21,629	-0.04%
2022/04/19	2.1	73.81	3	74.37	73.50	-0.9	22,024	0.00%
2022/04/18	12.1	73.94	55	73.80	73.90	-42.9	23,113	-0.19%
2022/04/15	7	75.16	2.2	75.25	75.10	4.8	23,008	0.02%
2022/04/14	2	75.80	3.2	75.78	75.60	-1.2	23,233	-0.01%
2022/04/13	25	76.08	5	76.30	76.40	20	23,341	0.09%
2022/04/12	7	75.64	3	75.97	75.80	4	23,389	0.02%
2022/04/11	3.1	75.64	13	76.80	76.50	-9.9	23,312	-0.04%
2022/04/08	14.1	76.06	3	76.03	76.30	11.1	23,313	0.05%
2022/04/07	13	76.32	1	76.00	76.00	12	23,325	0.05%
2022/04/06	11.1	76.99	6.2	77.08	77.50	4.9	23,191	0.02%
2022/04/01	6	76.72	4	76.95	77.10	2	23,165	0.01%
2022/03/31	9	76.38	11	76.48	76.50	-2	22,973	-0.01%
2022/03/30	2	75.70	15	75.97	76.10	-13	22,906	-0.06%
2022/03/29	3	75.30	0	0.00	75.20	3	22,733	0.01%
2022/03/28	0	0.00	1	74.70	75.10	-1	22,732	0.00%
2022/03/25	0	0.00	3	75.03	75.00	-3	22,702	-0.01%
2022/03/24	6	74.73	5	75.50	75.50	1	22,799	0.00%
2022/03/23	6	75.52	34	76.16	75.90	-28	24,044	-0.12%
2022/03/22	6.3	73.78	1	74.30	74.30	5.3	23,782	0.02%
2022/03/21	16	74.07	0	0.00	74.30	16	23,744	0.07%
2022/03/18	36	75.28	1	75.30	74.30	35	23,722	0.15%
2022/03/17	8	74.49	16	74.48	74.80	-8	23,610	-0.03%
2022/03/16	25	72.89	1	73.20	73.10	24	23,482	0.10%
2022/03/15	8	72.43	7	72.54	72.70	1	23,502	0.00%
2022/03/14	19	72.98	1	73.80	72.70	18	23,667	0.08%
2022/03/11	6	73.20	0	0.00	72.70	6	23,716	0.03%
2022/03/10	3	73.80	4	73.58	73.80	-1	23,731	0.00%
2022/03/09	26	71.89	5	72.30	71.70	21	23,650	0.09%
2022/03/08	49.7	70.44	9	70.54	70.60	40.7	23,509	0.17%
2022/03/07	47.3	71.89	12	71.85	71.70	35.3	22,942	0.15%
2022/03/04	27.4	74.67	15.5	74.69	74.40	11.9	22,811	0.05%
2022/03/03	1	75.80	7	75.60	75.60	-6	22,695	-0.03%
2022/03/02	1	75.50	0	0.00	75.60	1	23,078	0.00%
2022/03/01	2	75.65	45.7	74.60	76.20	-43.7	22,997	-0.19%
2022/02/25	19.6	75.10	12	74.98	75.10	7.6	22,848	0.03%
2022/02/24	41.4	75.91	28	75.83	75.90	13.4	22,426	0.06%
2022/02/23	9	76.54	3	76.63	76.50	6	22,153	0.03%
2022/02/22	39.2	76.38	1	76.40	76.50	38.2	22,435	0.17%
2022/02/21	9.1	77.30	13	77.24	77.60	-3.9	22,575	-0.02%
2022/02/18	1.3	77.58	3	77.90	77.80	-1.7	23,102	-0.01%
2022/02/17	10.8	78.06	9.1	78.33	78.20	1.7	23,247	0.01%
2022/02/16	5	77.09	11	77.49	77.80	-6	23,189	-0.03%
2022/02/15	23.3	77.07	3	77.33	76.60	20.3	23,115	0.09%
2022/02/14	8.1	76.14	15	76.18	76.10	-6.9	23,054	-0.03%
2022/02/11	9	77.07	2	77.05	77.30	7	23,073	0.03%
2022/02/10	14	76.91	11	76.91	77.40	3	23,110	0.01%
2022/02/09	27	76.57	9	76.89	77.10	18	23,163	0.08%
2022/02/08	11.3	77.08	3	76.97	76.80	8.3	23,129	0.04%
2022/02/07	6	76.50	3	76.63	77.10	3	23,051	0.01%
2022/01/26	34.2	75.54	4	75.68	75.60	30.2	22,821	0.13%
2022/01/25	32.4	75.38	49	75.55	75.50	-16.6	23,018	-0.07%
2022/01/24	41	75.59	4	76.05	76.50	37	22,773	0.16%
2022/01/21	40.3	76.81	15	76.82	76.70	25.3	23,084	0.11%
2022/01/20	9	78.21	3.1	78.37	78.30	5.9	22,715	0.03%
2022/01/19	8.2	79.27	6.5	79.37	78.80	1.7	22,644	0.01%
2022/01/18	3.1	79.53	14	79.54	79.40	-11	22,617	-0.05%
2022/01/17	38.1	79.13	36	78.99	78.90	2.1	22,492	0.01%
2022/01/14	76	80.39	10.1	80.45	80.40	65.9	22,259	0.30%
2022/01/13	22	81.24	74	81.12	81.60	-52	21,985	-0.24%
2022/01/12	9	79.44	31	79.69	80.00	-22	21,365	-0.10%
2022/01/11	46	78.38	104.6	78.75	79.90	-58.6	20,931	-0.28%	大賣/
2022/01/10	1	76.00	19	76.15	76.40	-18	19,839	-0.09%
2022/01/07	6.5	75.99	1	76.00	75.70	5.5	19,874	0.03%
2022/01/06	3	75.50	18	75.42	75.90	-15	19,670	-0.08%
2022/01/05	1.1	75.41	22	75.24	75.70	-20.9	19,602	-0.11%
2022/01/04	2.5	75.33	11	75.43	75.30	-8.5	19,658	-0.04%
2022/01/03	14.6	75.96	2	75.30	75.30	12.6	19,625	0.06%
2021/12/30	5.4	76.39	4	76.45	76.30	1.4	19,745	0.01%
2021/12/29	1.1	76.30	17	76.35	76.60	-15.9	19,899	-0.08%
2021/12/28	0.1	75.50	16	75.73	75.90	-15.9	19,971	-0.08%
2021/12/27	20.6	75.39	3	75.47	75.20	17.6	20,035	0.09%
2021/12/24	10	75.11	23	75.23	75.20	-13	20,450	-0.06%
2021/12/23	11	74.77	15.6	74.71	74.80	-4.6	20,499	-0.02%
2021/12/22	1	74.60	12	74.50	74.40	-11	20,660	-0.05%
2021/12/21	8	74.90	19	74.94	74.80	-11	20,663	-0.05%
2021/12/20	18.2	74.16	1	74.80	74.10	17.2	20,665	0.08%
2021/12/17	15	74.41	3	74.90	74.30	12	20,632	0.06%
2021/12/16	20.6	74.75	54	74.70	74.90	-33.4	19,329	-0.17%
2021/12/15	16.1	74.63	15	74.60	74.60	1.1	19,813	0.01%
2021/12/14	15	75.08	16.1	75.03	74.90	-1.1	20,293	-0.01%
2021/12/13	15.8	75.96	2	76.45	75.70	13.8	20,323	0.07%
2021/12/10	12	75.95	14.8	76.08	75.90	-2.8	20,383	-0.01%
2021/12/09	54	75.61	16	75.83	76.00	38	20,596	0.18%
2021/12/08	2	75.10	12.1	75.48	76.00	-10.1	21,110	-0.05%
2021/12/07	2	74.65	9	75.04	75.30	-7	20,922	-0.03%
2021/12/06	7.1	73.84	1	73.60	74.10	6.1	20,895	0.03%
2021/12/03	27.1	74.10	7.6	74.02	73.90	19.5	21,114	0.09%
2021/12/02	10.1	73.63	3	73.80	73.70	7.1	21,136	0.03%
2021/12/01	18	73.30	16	73.93	74.10	2	21,743	0.01%
2021/11/30	38	73.54	14	73.26	73.10	24	22,098	0.11%
2021/11/29	43.1	73.50	13.1	73.51	73.50	30.1	21,815	0.14%
2021/11/26	86.5	74.57	32.1	74.50	74.20	54.4	21,766	0.25%
2021/11/25	18	74.42	5	74.20	74.30	13	21,798	0.06%
2021/11/24	18	74.63	2.3	74.67	74.40	15.8	22,013	0.07%
2021/11/23	36.7	74.70	2	74.55	74.30	34.7	22,200	0.16%
2021/11/22	5	74.42	8	74.29	74.40	-3	22,115	-0.01%
2021/11/19	45.5	75.37	3.4	75.30	74.80	42.2	22,104	0.19%
2021/11/18	68	76.18	12	76.58	76.40	56	22,093	0.25%
2021/11/17	342	74.36	33.3	75.21	76.10	308.7	22,097	1.40%	大買/鉅額交易
2021/11/16	31	73.78	6	73.55	74.00	25	21,727	0.12%
2021/11/15	5.1	74.29	4	74.45	74.00	1.1	21,793	0.01%
2021/11/12	6	73.28	2	73.45	73.30	4	21,758	0.02%
2021/11/11	4	73.15	1	73.40	73.00	3	21,928	0.01%
2021/11/10	7	72.93	0	0.00	73.00	7	22,005	0.03%
2021/11/09	3	73.23	1	73.20	73.10	2	21,976	0.01%
2021/11/08	12.3	73.36	12	73.58	73.60	0.3	22,005	0.00%
2021/11/05	6.3	72.20	4	72.30	72.50	2.3	22,472	0.01%
2021/11/04	8	72.71	2	72.65	72.50	6	22,426	0.03%
2021/11/03	10.4	72.54	4	72.78	72.70	6.4	22,518	0.03%
2021/11/02	12.1	72.83	4	72.40	72.60	8.1	22,465	0.04%
2021/11/01	9.2	73.28	21.6	73.11	73.10	-12.4	22,134	-0.06%
2021/10/29	11.1	73.42	531.1	73.50	73.60	-520	21,917	-2.37%	大賣/鉅額交易
2021/10/28	3	74.57	6	74.52	74.50	-3	21,354	-0.01%
2021/10/27	13.2	74.80	1	75.00	75.00	12.2	21,533	0.06%
2021/10/26	0	0.00	13	75.13	75.50	-13	21,825	-0.06%
2021/10/25	29	74.30	2	74.80	74.80	27	21,970	0.12%
2021/10/22	15.3	74.13	2	74.10	74.10	13.3	22,412	0.06%
2021/10/21	1.1	74.89	3.5	74.96	74.80	-2.5	22,994	-0.01%
2021/10/20	2.4	74.73	0	0.00	74.30	2.4	23,928	0.01%
2021/10/19	3	74.77	1	75.20	74.80	2	24,513	0.01%
2021/10/18	2	75.60	1	75.70	75.10	1	25,018	0.00%
2021/10/15	4	75.10	9	75.30	75.10	-5	25,417	-0.02%
2021/10/14	2	74.70	4	74.63	74.40	-2	25,773	-0.01%
2021/10/13	14.1	74.51	8	74.23	74.50	6.1	26,599	0.02%
2021/10/12	9.2	74.06	2	74.20	74.80	7.2	27,409	0.03%
2021/10/08	10.1	75.35	1	75.30	75.30	9.1	27,716	0.03%
2021/10/07	5	76.08	2	76.20	75.50	3	28,192	0.01%
2021/10/06	5.1	74.28	0	0.00	74.70	5.1	28,474	0.02%
2021/10/05	29.6	73.73	8	73.29	73.80	21.6	29,237	0.07%
2021/10/04	8.6	74.97	7	74.43	74.40	1.6	29,236	0.01%
2021/10/01	27.3	75.29	33	75.00	75.40	-5.7	29,267	-0.02%
2021/09/30	5.5	76.83	0	0.00	76.70	5.5	28,911	0.02%
2021/09/29	6.2	76.63	2	76.70	76.70	4.2	28,935	0.01%
2021/09/28	6	77.20	1	77.50	77.50	5	28,835	0.02%
2021/09/27	18	77.60	1	78.00	77.70	17	28,897	0.06%
2021/09/24	10	77.46	0	0.00	77.50	10	28,910	0.03%
2021/09/23	3.3	77.77	1	78.10	77.40	2.3	29,021	0.01%
2021/09/22	46.4	76.73	87.3	76.65	77.10	-40.8	29,044	-0.14%
2021/09/17	25.5	79.28	4	79.28	78.80	21.5	28,590	0.08%
2021/09/16	15	80.86	13	80.92	80.70	2	28,189	0.01%
2021/09/15	1	81.40	105	81.23	81.40	-104	28,051	-0.37%	大賣/鉅額交易
2021/09/14	156	82.64	150	80.86	80.80	6	27,943	0.02%	大買/大賣/
2021/09/13	40	79.49	29	80.72	81.40	11	27,843	0.04%
2021/09/10	5.5	77.48	1	77.70	77.60	4.5	27,755	0.02%
2021/09/09	18	76.41	1	77.00	77.40	17	28,035	0.06%
2021/09/08	10.4	77.12	24	77.12	77.40	-13.6	27,917	-0.05%
2021/09/07	49.9	78.00	6	77.93	78.10	43.9	27,716	0.16%
2021/09/06	44.2	77.92	10	77.86	77.20	34.2	27,656	0.12%
2021/09/03	1	83.80	15	84.35	84.80	-14	27,059	-0.05%
2021/09/02	13	83.06	7	82.97	82.70	6	26,702	0.02%
2021/09/01	6	84.87	10	84.76	84.20	-4	26,371	-0.02%
2021/08/31	110	84.16	126	84.76	85.00	-16	26,181	-0.06%	大買/大賣/
2021/08/30	26.1	84.05	4	84.12	84.80	22.1	25,889	0.09%
2021/08/27	5	82.36	19	82.98	83.50	-14	25,694	-0.05%
2021/08/26	17.5	80.90	12	80.52	81.30	5.5	25,664	0.02%
2021/08/25	0	0.00	4	80.65	80.80	-4	25,798	-0.02%
2021/08/24	15	80.20	39	79.59	80.40	-24	25,725	-0.09%
2021/08/23	3	78.50	16	78.76	79.00	-13	25,584	-0.05%
2021/08/20	5	75.78	28	76.94	76.50	-23	25,472	-0.09%
2021/08/19	4	76.93	0	0.00	77.00	4	26,040	0.02%
2021/08/18	5	77.50	9	77.51	78.00	-4	25,902	-0.02%
2021/08/17	0	0.00	1	78.00	78.20	-1	26,016	0.00%
2021/08/16	27	76.89	3	76.73	76.50	24	25,957	0.09%
2021/08/13	5	78.04	3	77.87	78.10	2	26,571	0.01%
2021/08/12	5	78.52	1	78.60	78.80	4	26,794	0.01%
2021/08/11	38	78.34	45	78.89	79.20	-7	27,129	-0.03%
2021/08/10	6.3	76.18	2	76.15	76.00	4.3	27,455	0.02%
2021/08/09	5	75.12	5	75.68	76.10	0	28,302	0.00%
2021/08/06	2.2	75.75	0	0.00	76.00	2.2	28,733	0.01%
2021/08/05	2	76.25	0	0.00	76.30	2	29,698	0.01%
2021/08/04	24.6	76.10	2	76.50	76.30	22.6	31,868	0.07%
2021/08/03	1	75.80	2	76.10	76.40	-1	33,264	0.00%
2021/08/02	4	74.95	32	75.31	76.50	-28	34,382	-0.08%
2021/07/30	25.7	74.95	28	74.72	75.00	-2.3	34,549	-0.01%
2021/07/29	17.5	75.75	11	75.44	75.80	6.5	34,671	0.02%
2021/07/28	11	74.95	12	75.03	75.60	-1	35,189	0.00%
2021/07/27	20.3	76.62	60.1	77.79	76.40	-39.8	35,754	-0.11%
2021/07/26	112.1	80.39	7.5	81.55	78.50	104.6	36,651	0.29%	大買/鉅額交易
2021/07/23	17.5	84.56	59	84.27	85.00	-41.5	35,783	-0.12%
2021/07/22	37	83.45	43	83.85	84.10	-6	35,413	-0.02%
2021/07/21	12	82.34	20.5	81.66	81.80	-8.5	35,067	-0.02%
2021/07/20	17	81.49	25	81.50	81.50	-8	35,157	-0.02%
2021/07/19	67	84.13	20	83.81	83.00	47	34,832	0.13%
2021/07/16	62.1	81.08	39	81.59	82.90	23.1	34,503	0.07%
2021/07/15	47	79.47	23.1	79.59	79.50	23.9	33,951	0.07%
2021/07/14	19.5	77.93	20	77.47	78.10	-0.5	33,901	0.00%
2021/07/13	14	76.79	11	76.87	76.20	3	33,916	0.01%
2021/07/12	15	77.93	35	78.05	76.10	-20	33,786	-0.06%
2021/07/09	19.4	74.02	0	0.00	74.20	19.4	33,694	0.06%
2021/07/08	2	74.80	6	74.83	74.80	-4	33,692	-0.01%
2021/07/07	2	73.90	3	73.93	74.00	-1	33,896	0.00%
2021/07/06	3	73.83	3	74.00	73.70	0	34,220	0.00%
2021/07/05	4	73.85	1	73.90	73.90	3	34,315	0.01%
2021/07/02	4	73.35	53	73.05	72.90	-49	34,431	-0.14%
2021/07/01	13	73.45	3	73.67	73.40	10	34,570	0.03%
2021/06/30	53	73.81	76.1	73.79	73.90	-23.1	34,764	-0.07%
2021/06/29	14	72.57	15	72.49	72.60	-1	35,045	0.00%
2021/06/28	3.8	72.92	14	73.09	73.20	-10.2	35,424	-0.03%
2021/06/25	2	72.80	40	73.11	72.90	-38	35,800	-0.11%
2021/06/24	0	0.00	34	71.78	71.90	-34	35,812	-0.09%
2021/06/23	4	71.05	5	71.22	71.80	-1	36,140	0.00%
2021/06/22	10	70.55	7	70.81	70.70	3	36,335	0.01%
2021/06/21	35.1	70.06	17	70.08	70.00	18.1	36,352	0.05%
2021/06/18	19	71.58	0.1	72.00	71.30	18.9	36,089	0.05%
2021/06/17	2	72.10	0	0.00	72.30	2	35,879	0.01%
2021/06/16	8	72.64	5	72.74	72.60	3	36,428	0.01%
2021/06/15	11	73.12	0	0.00	73.00	11	36,476	0.03%
2021/06/11	2	73.95	33	73.90	73.80	-31	36,693	-0.08%
2021/06/10	1	73.10	5	73.78	73.80	-4	36,729	-0.01%
2021/06/09	8	73.01	0	0.00	72.90	8	37,125	0.02%
2021/06/08	1	73.70	81	73.25	73.70	-80	37,549	-0.21%
2021/06/07	13	71.92	2	73.25	73.20	11	38,854	0.03%
2021/06/04	8	72.66	1	72.70	72.90	7	39,203	0.02%
2021/06/03	24	74.63	6	73.98	73.60	18	39,914	0.05%
2021/06/02	14	73.66	20	74.16	74.50	-6	40,087	-0.01%
2021/06/01	2	72.40	8	72.73	73.00	-6	39,920	-0.02%
2021/05/31	12.1	72.16	50	72.30	72.30	-37.9	40,115	-0.09%
2021/05/28	86.9	72.11	23	71.80	72.00	63.9	40,194	0.16%
2021/05/27	10	70.43	16	70.78	71.60	-6	40,267	-0.01%
2021/05/26	9	71.31	9	71.36	71.60	0	40,456	0.00%
2021/05/25	29	72.10	19	72.03	71.90	10	41,177	0.02%
2021/05/24	18.2	71.47	16	71.88	72.00	2.2	41,309	0.01%
2021/05/21	41.2	72.70	36	73.66	72.00	5.2	41,400	0.01%
2021/05/20	10	69.89	187	70.12	70.20	-177	40,820	-0.43%	大賣/鉅額交易
2021/05/19	10	71.38	47	70.95	70.60	-37	40,702	-0.09%
2021/05/18	46	70.55	83.1	70.19	71.40	-37.1	40,660	-0.09%
2021/05/17	48.6	66.35	40	66.99	65.60	8.6	40,601	0.02%
2021/05/14	34.1	69.93	32	69.79	69.60	2.1	39,774	0.01%
2021/05/13	110	68.65	30	69.18	68.60	80	39,246	0.20%	大買/
2021/05/12	150	71.53	136	69.39	70.00	14	38,421	0.04%	大買/大賣/
2021/05/11	71	76.90	31.5	76.78	74.80	39.5	36,694	0.11%
2021/05/10	47.6	73.39	111	75.33	76.60	-63.4	35,260	-0.18%	大賣/
2021/05/07	3	70.63	49	70.50	70.80	-46	34,384	-0.13%
2021/05/06	43	69.88	5	69.60	69.60	38	34,193	0.11%
2021/05/05	20	68.78	40.7	69.74	69.50	-20.7	33,736	-0.06%
2021/05/04	37	67.73	56	67.64	67.40	-19	33,156	-0.06%
2021/05/03	207	69.96	44	70.04	68.80	163	32,463	0.50%	大買/鉅額交易
2021/04/29	12	64.32	113	64.31	64.20	-101	31,048	-0.33%	大賣/鉅額交易
2021/04/28	16	65.19	22	64.79	65.10	-6	30,854	-0.02%
2021/04/27	1	64.50	79.3	64.23	64.90	-78.3	30,724	-0.25%
2021/04/26	10.2	63.36	126	64.08	64.10	-115.8	30,536	-0.38%	大賣/鉅額交易
2021/04/23	0	0.00	2	61.20	61.30	-2	30,234	-0.01%
2021/04/22	18	61.38	5	61.44	61.10	13	30,326	0.04%
2021/04/21	108	61.44	88	61.00	61.40	20	30,017	0.07%	大買/
2021/04/20	29	62.34	52	61.87	61.80	-23	30,043	-0.08%
2021/04/19	11.1	61.40	23.2	61.35	61.80	-12.1	30,178	-0.04%
2021/04/16	4.2	59.58	9	59.43	60.00	-4.8	30,110	-0.02%
2021/04/15	120	58.88	50.2	59.01	60.00	69.9	30,284	0.23%	大買/
2021/04/14	19	57.08	20	56.88	57.10	-1	29,598	0.00%
2021/04/13	5	58.10	8	57.95	57.80	-3	29,559	-0.01%
2021/04/12	8	57.81	22	57.88	58.00	-14	29,197	-0.05%
2021/04/09	20	56.39	5	56.44	56.40	15	28,971	0.05%
2021/04/08	12	56.98	2	56.90	56.90	10	28,985	0.03%
2021/04/07	7	57.09	2	57.15	57.50	5	29,180	0.02%
2021/04/06	19	57.65	39	57.80	57.30	-20	28,913	-0.07%
2021/04/01	28	57.56	1.2	57.70	57.80	26.8	28,624	0.09%
2021/03/31	19	57.20	24	57.23	56.80	-5	28,086	-0.02%
2021/03/30	7	56.41	8	56.45	56.80	-1	27,757	0.00%
2021/03/29	9	55.80	4	55.78	55.90	5	27,361	0.02%
2021/03/26	21	55.50	2	55.95	55.50	19	27,328	0.07%
2021/03/25	7.1	55.03	9	55.17	55.30	-2	27,357	-0.01%
2021/03/24	17	54.51	322	54.27	54.40	-305	27,212	-1.12%	大賣/鉅額交易
2021/03/23	41.1	54.61	23	54.60	54.50	18.1	27,030	0.07%
2021/03/22	1	53.90	280.4	53.46	53.90	-279.4	26,920	-1.04%	大賣/鉅額交易
2021/03/19	15.1	53.57	33	54.08	53.70	-18	27,234	-0.07%
2021/03/18	3	54.30	112	54.81	54.40	-109	26,995	-0.40%	大賣/鉅額交易
2021/03/17	26	54.40	536	54.76	54.50	-510	27,457	-1.86%	大賣/鉅額交易
2021/03/16	38	55.37	274	55.36	55.40	-236	27,420	-0.86%	大賣/鉅額交易
2021/03/15	22	55.80	3.5	55.81	55.50	18.5	27,388	0.07%
2021/03/12	3	54.93	12	55.17	54.90	-9	27,099	-0.03%
2021/03/11	1,078	56.50	37.2	56.40	55.40	1,040.8	26,922	3.87%	大買/鉅額交易
2021/03/10	476	53.70	5	53.86	54.00	471	25,773	1.83%	大買/鉅額交易
2021/03/09	5	53.48	49	53.50	53.70	-44	25,454	-0.17%
2021/03/08	13.9	52.16	33	52.00	52.10	-19.1	24,877	-0.08%
2021/03/04	27	50.50	0	0.00	50.60	27	25,238	0.11%
2021/03/03	10	51.00	3	50.97	51.00	7	25,089	0.03%
2021/03/02	6	50.65	3	50.90	50.10	3	24,982	0.01%
2021/02/26	42	50.48	15	50.67	49.90	27	24,694	0.11%
2021/02/25	31.1	51.70	54	51.40	51.70	-22.9	23,847	-0.10%
2021/02/24	17	49.93	18	49.94	50.00	-1	23,128	0.00%
2021/02/23	7	49.67	113	49.66	49.75	-106	22,937	-0.46%	大賣/鉅額交易
2021/02/22	31	49.16	23.5	49.68	48.95	7.5	22,702	0.03%
2021/02/19	16	48.96	5	49.16	49.10	11	22,644	0.05%
2021/02/18	15	49.93	42.2	49.70	49.20	-27.2	22,724	-0.12%
2021/02/17	8	48.83	50.4	48.82	48.90	-42.4	22,516	-0.19%
2021/02/05	3	46.97	4	47.09	46.90	-1	21,815	0.00%
2021/02/04	5	47.02	2	47.20	47.10	3	22,053	0.01%
2021/02/03	25	47.07	38	47.48	47.60	-13	22,835	-0.06%
2021/02/02	1	47.25	28	47.23	47.25	-27	22,979	-0.12%
2021/02/01	3	45.90	1	46.00	45.95	2	22,665	0.01%
2021/01/29	2.1	45.90	3	45.73	45.55	-1	22,644	0.00%
2021/01/28	11.1	46.20	6	46.27	46.20	5.1	22,410	0.02%
2021/01/27	1	46.70	3	46.75	46.80	-2	22,191	-0.01%
2021/01/26	5	46.89	27	46.98	46.50	-22	22,119	-0.10%
2021/01/25	0	0.00	53	47.60	47.40	-53	21,928	-0.24%
2021/01/22	9	46.28	0.2	46.45	46.25	8.8	21,726	0.04%
2021/01/21	2	46.60	5	46.25	46.20	-3	21,634	-0.01%
2021/01/20	52.1	46.42	4	46.64	46.20	48.1	21,583	0.22%
2021/01/19	0	0.00	195	46.84	47.25	-195	21,378	-0.91%	大賣/鉅額交易
2021/01/18	23	46.70	26	46.83	46.95	-3	21,305	-0.01%
2021/01/15	15	47.77	3	47.75	47.60	12	21,046	0.06%
2021/01/14	5	48.22	5	48.26	48.45	0	20,910	0.00%
2021/01/13	3	48.10	53	48.05	48.30	-50	20,703	-0.24%
2021/01/12	10.3	48.06	45	47.95	47.75	-34.7	20,349	-0.17%
2021/01/11	38	47.58	7	47.79	47.40	31	19,832	0.16%
2021/01/08	179	47.50	21	46.77	47.45	158	19,420	0.81%	大買/鉅額交易
2021/01/07	1	46.20	0	0.00	46.20	1	18,928	0.01%
2021/01/06	28	46.02	2	46.10	45.60	26	18,827	0.14%
2021/01/05	2	46.35	0	0.00	46.35	2	18,643	0.01%
2021/01/04	35	46.30	10	46.22	46.25	25	18,599	0.13%
2020/12/31	1	46.40	9	46.69	46.75	-8	18,506	-0.04%
2020/12/30	32	46.31	8.2	46.92	46.90	23.8	18,315	0.13%
2020/12/29	5	45.65	0	0.00	45.50	5	17,978	0.03%
2020/12/28	15	45.30	0	0.00	45.55	15	18,096	0.08%
2020/12/25	0	0.00	10	45.53	45.50	-10	18,122	-0.06%
2020/12/24	3	45.70	7	45.71	45.55	-4	18,141	-0.02%
2020/12/23	2	44.38	5	44.68	44.80	-3	17,948	-0.02%
2020/12/22	48	45.00	11	45.24	44.90	37	17,960	0.21%
2020/12/21	16	45.39	4	45.40	45.50	12	18,211	0.07%
2020/12/18	1.2	46.24	10	46.60	46.00	-8.8	18,064	-0.05%
2020/12/17	4	46.35	2	46.45	46.20	2	17,979	0.01%
2020/12/16	0	0.00	12	46.27	46.35	-12	18,050	-0.07%
2020/12/15	28	45.90	8	46.11	45.85	20	18,040	0.11%
2020/12/14	21	47.22	25	47.37	47.30	-4	17,640	-0.02%
2020/12/11	31.3	47.10	13	47.32	47.20	18.3	17,326	0.11%
2020/12/10	14	45.78	20	45.35	45.65	-6	16,697	-0.04%
2020/12/09	1	45.05	0	0.00	45.10	1	16,532	0.01%
2020/12/08	1	45.00	3	45.02	45.40	-2	16,584	-0.01%
2020/12/07	0	0.00	7	45.41	45.60	-7	16,494	-0.04%
2020/12/04	0	0.00	162.5	44.48	45.15	-162.5	16,320	-1.00%	大賣/鉅額交易
2020/12/03	3	44.45	4	44.53	44.45	-1	16,105	-0.01%
2020/12/02	3	44.50	1	44.55	44.55	2	15,890	0.01%
2020/12/01	9	44.59	0	0.00	44.80	9	15,675	0.06%
2020/11/30	9	44.85	0	0.00	44.30	9	15,570	0.06%
2020/11/27	0	0.00	2	45.58	45.65	-2	14,834	-0.01%
2020/11/26	11	45.55	13	45.59	45.60	-2	14,746	-0.01%
2020/11/25	1	45.00	0	0.00	45.15	1	14,672	0.01%
2020/11/24	14	45.04	4	44.95	44.95	10	14,637	0.07%
2020/11/20	5	44.56	1	44.90	44.90	4	14,590	0.03%
2020/11/19	0.1	45.25	1	45.55	45.25	-0.9	14,975	-0.01%
2020/11/18	2	45.58	0	0.00	45.50	2	14,881	0.01%
2020/11/17	11	45.41	16	45.52	45.55	-5	14,877	-0.03%
2020/11/16	147	45.97	13	45.59	45.55	134	14,813	0.90%	大買/鉅額交易
2020/11/13	12	45.25	10	45.25	45.30	2	14,784	0.01%
2020/11/12	3.1	45.00	10	45.21	45.20	-6.9	14,647	-0.05%
2020/11/11	13.3	44.81	60	44.90	45.55	-46.7	14,376	-0.32%
2020/11/10	12.7	43.55	17	43.53	43.60	-4.3	13,554	-0.03%
2020/11/09	0	0.00	21	42.62	42.70	-21	13,328	-0.16%
2020/11/06	10	41.85	2.3	41.78	41.95	7.7	13,253	0.06%
2020/11/05	6	41.69	2	41.73	41.65	4	13,504	0.03%
2020/11/04	0	0.00	22	41.59	41.65	-22	13,527	-0.16%
2020/11/03	0	0.00	2	41.45	41.60	-2	13,592	-0.01%
2020/11/02	1	41.15	4	41.15	41.45	-3	13,664	-0.02%
2020/10/30	4.2	40.59	0	0.00	40.70	4.2	13,672	0.03%
2020/10/29	26	40.77	0	0.00	40.75	26	13,549	0.19%
2020/10/28	11	41.15	4.1	41.18	41.35	6.9	13,517	0.05%
2020/10/27	6	41.23	0	0.00	41.30	6	13,626	0.04%
2020/10/26	8	41.51	1	41.60	41.70	7	13,648	0.05%
2020/10/23	9	41.34	0	0.00	41.40	9	13,717	0.07%
2020/10/21	0	0.00	1	41.40	41.40	-1	13,621	-0.01%
2020/10/20	0.5	41.60	0.3	41.60	41.40	0.2	13,680	0.00%
2020/10/19	5	41.56	0	41.50	41.45	5	13,652	0.04%
2020/10/16	1	41.60	1	41.60	41.35	0	13,717	0.00%
2020/10/15	11	41.46	0	0.00	41.30	11	13,830	0.08%
2020/10/14	0	0.00	4.3	41.73	41.80	-4.3	13,725	-0.03%
2020/10/13	1	41.50	1	41.35	41.45	0	13,582	0.00%
2020/10/12	0	0.00	1	41.35	41.45	-1	13,601	-0.01%
2020/10/08	1	41.15	3	41.12	41.05	-2	13,607	-0.01%
2020/10/07	0	0.00	1	41.30	41.15	-1	13,557	-0.01%
2020/10/06	1	41.50	4	41.59	41.50	-3	13,534	-0.02%
2020/10/05	15	41.30	0	0.00	41.20	15	13,460	0.11%
2020/09/30	0	0.00	4	41.78	41.90	-4	13,544	-0.03%
2020/09/29	2	41.55	8	41.60	41.65	-6	13,566	-0.04%
2020/09/28	4	41.13	1	41.20	41.30	3	13,654	0.02%
2020/09/25	4	40.80	5	40.67	40.80	-1	13,727	-0.01%
2020/09/24	24	40.77	0	0.00	40.60	24	13,700	0.18%
2020/09/23	10	41.57	1	41.50	41.75	9	13,275	0.07%
2020/09/22	3	41.92	1	41.90	41.90	2	13,140	0.02%
2020/09/21	7	42.52	1	42.75	42.40	6	13,295	0.05%
2020/09/18	1	43.20	4	43.16	42.85	-3	13,252	-0.02%
2020/09/17	1	43.50	0	0.00	43.25	1	13,119	0.01%
2020/09/16	6	43.75	1	43.70	43.75	5	13,096	0.04%
2020/09/15	2	43.65	6	43.61	43.75	-4	13,018	-0.03%
2020/09/14	10	43.59	16.7	43.59	43.65	-6.7	13,087	-0.05%
2020/09/11	5	43.34	3	43.37	43.45	2	13,010	0.02%
2020/09/10	2	42.95	9	42.89	43.05	-7	12,965	-0.05%
2020/09/09	8	41.91	150	42.10	42.25	-142	12,854	-1.10%	大賣/鉅額交易
2020/09/08	2	42.50	1	42.50	42.50	1	12,825	0.01%
2020/09/07	5	42.30	1	42.45	42.45	4	12,905	0.03%
2020/09/04	5	42.31	2	42.28	42.45	3	13,169	0.02%
2020/09/03	0	0.00	1	42.80	42.75	-1	13,311	-0.01%
2020/09/02	23	42.22	0	0.00	42.20	23	13,346	0.17%
2020/09/01	14	42.57	3	42.53	42.80	11	13,346	0.08%
2020/08/31	33	42.95	1.2	42.99	42.80	31.8	13,272	0.24%
2020/08/28	4	43.15	1	43.30	43.30	3	13,213	0.02%
2020/08/27	0	0.00	3	43.33	43.10	-3	13,266	-0.02%
2020/08/26	14	43.24	6	43.30	43.40	8	13,235	0.06%
2020/08/25	158	43.05	42	43.04	43.40	116	13,156	0.88%	大買/鉅額交易
2020/08/24	5	41.70	1	41.75	41.70	4	12,833	0.03%
2020/08/21	6	41.50	2	41.55	41.80	4	12,897	0.03%
2020/08/20	13	41.51	3	41.97	41.40	10	12,766	0.08%
2020/08/19	2	43.10	4	43.13	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	5	42.53	42.55	-5	12,493	-0.04%
2020/08/17	12	42.30	5	42.32	42.50	7	12,560	0.06%
2020/08/14	1	41.75	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	2	41.88	42.00	-2	12,658	-0.02%
2020/08/12	14	41.82	5	41.77	41.85	9	12,773	0.07%
2020/08/11	12	42.12	3	42.00	41.75	9	12,660	0.07%
2020/08/10	2	41.55	5	41.62	41.75	-3	12,546	-0.02%
2020/08/07	6	41.22	1	41.15	41.15	5	12,544	0.04%
2020/08/06	2	41.40	3	41.65	41.55	-1	12,531	-0.01%
2020/08/05	3	41.35	1	41.30	41.40	2	12,568	0.02%
2020/08/04	8	41.35	0	0.00	41.30	8	12,604	0.06%
2020/08/03	2	41.38	0	0.00	41.25	2	12,627	0.02%
2020/07/31	9	41.71	1	42.10	41.75	8	12,603	0.06%
2020/07/30	5	42.00	1	42.00	42.20	4	12,463	0.03%
2020/07/29	2	41.90	1	42.55	41.80	1	12,418	0.01%
2020/07/28	5	41.85	0	0.00	41.70	5	12,617	0.04%
2020/07/27	1	41.90	1	42.00	41.80	0	12,746	0.00%
2020/07/24	1	42.10	7	42.12	42.00	-6	12,880	-0.05%
2020/07/23	1	42.55	0	0.00	42.70	1	12,799	0.01%
2020/07/22	2	42.80	110	43.04	43.10	-108	12,889	-0.84%	大賣/鉅額交易
2020/07/21	1	42.75	3	42.60	42.50	-2	12,846	-0.02%
2020/07/20	2	42.63	0	0.00	42.65	2	12,732	0.02%
2020/07/17	0	0.00	3	42.87	42.80	-3	12,866	-0.02%
2020/07/16	1	42.80	10	42.82	42.85	-9	13,060	-0.07%
2020/07/15	0	0.00	11	42.90	42.80	-11	13,046	-0.08%
2020/07/14	0	0.00	12	42.96	42.70	-12	13,170	-0.09%
2020/07/13	0	0.00	57	43.04	43.00	-57	13,365	-0.43%
2020/07/10	2.4	42.53	0	0.00	42.40	2.4	13,490	0.02%
2020/07/09	0	0.00	8	43.83	42.80	-8	13,702	-0.06%
2020/07/08	0	0.00	4	43.25	43.10	-4	13,617	-0.03%
2020/07/07	5	43.21	5	43.11	43.30	0	13,722	0.00%
2020/07/06	1	43.25	14	43.20	43.30	-13	13,742	-0.09%
2020/07/03	4	42.60	11	42.68	42.80	-7	13,867	-0.05%
2020/07/02	1	42.10	0	0.00	42.10	1	14,007	0.01%
2020/07/01	1	41.90	3	42.25	42.30	-2	14,311	-0.01%
2020/06/30	19	43.89	8	43.88	43.90	11	14,307	0.08%
2020/06/29	14	43.70	2	43.65	43.80	12	14,241	0.08%
2020/06/23	0.5	43.95	3	43.95	44.00	-2.5	14,476	-0.02%
2020/06/22	3	43.50	0	0.00	43.60	3	14,552	0.02%
2020/06/19	1	43.85	1.9	43.63	43.60	-0.9	14,773	-0.01%
2020/06/18	24	43.60	0	0.00	43.85	24	14,934	0.16%
2020/06/17	0	0.00	8.5	44.05	44.30	-8.5	15,019	-0.06%
2020/06/16	1	44.20	3	44.15	44.10	-2	15,493	-0.01%
2020/06/15	5	43.34	0	0.00	43.10	5	16,095	0.03%
2020/06/12	14	42.99	4	42.85	43.25	10	16,407	0.06%
2020/06/11	4	43.44	6	44.87	43.60	-2	16,848	-0.01%
2020/06/10	1	44.60	25	44.66	44.60	-24	17,044	-0.14%
2020/06/09	3	44.03	7	43.99	44.00	-4	17,833	-0.02%
2020/06/08	0.1	43.75	13	43.88	43.85	-12.9	18,181	-0.07%
2020/06/04	0	0.00	7	43.56	43.55	-7	18,566	-0.04%
2020/06/03	0	0.00	4	43.41	43.55	-4	18,973	-0.02%
2020/06/02	0	0.00	7	42.91	42.95	-7	18,957	-0.04%
2020/05/29	6	41.79	0	0.00	42.40	6	18,961	0.03%
2020/05/28	0	0.00	5	42.20	42.05	-5	18,742	-0.03%
2020/05/27	0	0.00	7	42.60	42.65	-7	18,852	-0.04%
2020/05/26	5	41.78	3	42.62	42.45	2	18,940	0.01%
2020/05/22	4	41.81	0	0.00	41.70	4	18,881	0.02%
2020/05/21	1	42.75	0	0.00	42.70	1	18,910	0.01%
2020/05/20	0	0.00	2	42.20	42.25	-2	18,801	-0.01%
2020/05/19	2	41.68	3	41.90	42.00	-1	18,690	-0.01%
2020/05/14	5	40.95	15	40.60	40.55	-10	18,263	-0.05%
2020/05/13	13	41.02	0	0.00	40.95	13	18,156	0.07%
2020/05/12	14	40.99	8	41.09	41.20	6	18,167	0.03%
2020/05/11	1	41.50	2	41.40	41.20	-1	18,225	-0.01%
2020/05/08	6	40.83	9	40.80	40.65	-3	18,241	-0.02%
2020/05/06	0	0.00	1	40.65	40.55	-1	18,315	-0.01%
2020/05/05	0	0.00	1	40.65	40.65	-1	18,380	-0.01%
2020/05/04	10	40.73	1	40.75	40.75	9	18,411	0.05%
2020/04/30	1	41.70	12	41.91	42.30	-11	18,225	-0.06%
2020/04/29	10	41.24	4	40.91	41.05	6	18,188	0.03%
2020/04/28	5	40.20	0	0.00	40.30	5	18,182	0.03%
2020/04/27	2	40.10	6	39.90	40.10	-4	18,723	-0.02%
2020/04/24	1	39.40	6	39.50	39.20	-5	18,683	-0.03%
2020/04/23	0	0.00	1	39.75	39.60	-1	18,723	-0.01%
2020/04/22	5	38.64	3	39.30	39.45	2	18,721	0.01%
2020/04/21	11	39.46	2	39.65	39.00	9	18,670	0.05%
2020/04/20	5	40.29	0	0.00	40.10	5	18,566	0.03%
2020/04/17	1	40.65	7	40.82	40.60	-6	18,610	-0.03%
2020/04/16	14	40.30	14	40.30	40.20	0	18,482	0.00%
2020/04/15	0	0.00	3	40.90	41.05	-3	18,295	-0.02%
2020/04/14	1	40.75	5	39.86	40.65	-4	18,190	-0.02%
2020/04/13	14	39.83	6	39.82	39.50	8	18,003	0.04%
2020/04/10	10	38.35	19	38.97	39.20	-9	17,881	-0.05%
2020/04/09	5	38.27	2	38.15	38.20	3	17,767	0.02%
2020/04/08	4	37.88	1	37.95	37.95	3	17,642	0.02%
2020/04/07	6	37.49	1	37.65	37.25	5	17,403	0.03%
2020/04/06	8	36.96	1	36.95	37.30	7	17,181	0.04%
2020/04/01	1.1	37.35	0	0.00	37.40	1.1	16,908	0.01%
2020/03/31	6	38.03	0	0.00	37.55	6	16,767	0.04%
2020/03/30	4	37.78	31	37.30	37.90	-27	16,494	-0.16%
2020/03/27	2	38.00	7	38.44	38.30	-5	16,359	-0.03%
2020/03/26	2	37.55	1	37.40	37.30	1	16,114	0.01%
2020/03/25	24	37.13	0	0.00	37.10	24	16,112	0.15%
2020/03/24	51	36.91	0	0.00	36.25	51	15,922	0.32%
2020/03/23	8	36.06	0	0.00	36.00	8	15,817	0.05%
2020/03/20	48	36.16	2	36.88	37.50	46	15,842	0.29%
2020/03/19	55	35.11	21	35.60	34.85	34	15,428	0.22%
2020/03/18	17.2	37.03	6	37.09	36.85	11.2	15,332	0.07%
2020/03/17	9.3	37.72	10	37.46	37.35	-0.7	15,127	0.00%
2020/03/16	29	38.75	12	38.25	38.05	17	14,810	0.11%
2020/03/13	90	37.89	2	39.50	39.65	88	14,425	0.61%
2020/03/12	59	40.83	2	40.70	40.50	57	13,472	0.42%
2020/03/11	11	42.42	2	42.43	42.15	9	13,056	0.07%
2020/03/10	30	42.56	2	42.20	42.35	28	13,022	0.22%
2020/03/09	41	42.60	15	43.05	42.35	26	12,848	0.20%
2020/03/06	13	44.28	1	44.20	44.20	12	12,372	0.10%
2020/03/05	5	44.90	4	44.93	45.15	1	12,347	0.01%
2020/03/04	5	44.00	5	44.15	44.45	0	12,451	0.00%
2020/03/03	13	44.20	0	0.00	44.15	13	12,548	0.10%
2020/03/02	13.2	43.97	10	44.00	43.95	3.2	12,678	0.03%
2020/02/27	10	44.47	2	44.45	44.45	8	13,147	0.06%
2020/02/26	13	44.60	0	0.00	44.70	13	13,411	0.10%
2020/02/25	9	44.78	6	44.74	44.95	3	13,301	0.02%
2020/02/24	29	45.12	4	45.15	45.00	25	13,338	0.19%
2020/02/21	18	45.68	0	0.00	45.70	18	13,244	0.14%
2020/02/20	2	46.08	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	35	46.20	46.35	-35	13,295	-0.26%
2020/02/18	4	45.93	1	46.00	46.00	3	13,310	0.02%
2020/02/17	9	45.73	0	0.00	45.95	9	13,316	0.07%
2020/02/14	1	46.05	7	46.08	46.15	-6	13,329	-0.05%
2020/02/13	14	46.14	3	46.20	46.05	11	13,428	0.08%
2020/02/12	5	46.59	11	46.51	46.35	-6	13,455	-0.04%
2020/02/11	5	45.90	26	45.92	46.00	-21	13,347	-0.16%
2020/02/10	5	45.05	1.9	44.96	45.15	3.1	13,575	0.02%
2020/02/06	27	45.75	2	45.83	46.00	25	14,017	0.18%
2020/02/05	21	45.23	1	45.15	45.40	20	13,961	0.14%
2020/02/04	1	44.50	1	44.30	45.05	0	13,912	0.00%
2020/02/03	14	44.05	0	0.00	44.15	14	13,979	0.10%
2020/01/31	5	45.17	1	45.30	45.05	4	13,806	0.03%
2020/01/30	23	45.22	3	45.32	45.00	20	13,719	0.15%
2020/01/20	1	47.10	0	0.00	47.10	1	13,126	0.01%
2020/01/17	0	0.00	11	47.05	47.15	-11	13,064	-0.08%
2020/01/15	0	0.00	1	47.00	46.80	-1	12,907	-0.01%
2020/01/13	0	0.00	0.5	46.80	46.80	-0.5	12,734	0.00%
2020/01/10	1	46.35	25	46.40	46.40	-24	12,676	-0.19%
2020/01/09	0	0.00	34	46.00	46.00	-34	12,608	-0.27%
2020/01/08	7	45.83	62	45.85	45.80	-55	12,623	-0.44%
2020/01/07	5	46.20	0	0.00	46.30	5	12,548	0.04%
2020/01/06	1	46.40	7	46.40	46.40	-6	12,563	-0.05%
2020/01/03	0	0.00	5	46.66	46.75	-5	12,558	-0.04%
2020/01/02	2	46.40	0	0.00	46.45	2	12,533	0.02%
2019/12/31	14	46.53	1	46.55	46.40	13	12,504	0.10%
2019/12/30	1	46.60	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	20	46.75	46.75	-20	12,512	-0.16%
2019/12/26	0	0.00	2	46.45	46.50	-2	12,435	-0.02%
2019/12/25	1	46.35	3	46.45	46.45	-2	12,509	-0.02%
2019/12/24	0	0.00	4	46.46	46.50	-4	12,542	-0.03%
2019/12/23	11	46.55	1	46.45	46.65	10	12,613	0.08%
2019/12/20	1	46.65	0	0.00	46.75	1	12,650	0.01%
2019/12/19	0	0.00	2	46.70	46.75	-2	12,514	-0.02%
2019/12/18	10	46.60	1	46.70	46.75	9	12,459	0.07%
2019/12/17	15	46.33	11	46.32	46.50	4	12,454	0.03%
2019/12/16	78	46.64	2.3	46.95	46.60	75.7	12,268	0.62%
2019/12/13	0	0.00	30	46.99	47.15	-30	12,136	-0.25%
2019/12/12	0	0.00	20	46.07	46.05	-20	11,685	-0.17%
2019/12/11	2	45.85	4	45.95	45.95	-2	11,598	-0.02%
2019/12/06	1	45.15	0	0.00	45.45	1	11,572	0.01%
2019/12/05	0	0.00	1	45.40	45.50	-1	11,663	-0.01%
2019/12/04	0	0.00	15.8	44.59	44.80	-15.8	11,452	-0.14%
2019/12/03	1	44.55	0	0.00	44.90	1	11,512	0.01%
2019/12/02	5	44.45	3	44.67	44.80	2	11,513	0.02%
2019/11/29	16	44.85	3	44.90	44.80	13	11,431	0.11%
2019/11/28	7	45.42	2	45.50	45.40	5	11,208	0.04%
2019/11/27	4	45.83	33	45.82	45.85	-29	11,107	-0.26%
2019/11/26	3.4	46.15	9	46.29	46.00	-5.6	10,945	-0.05%
2019/11/25	2.6	45.90	15	45.76	46.10	-12.4	10,286	-0.12%
2019/11/22	2	44.98	0	0.00	45.30	2	10,034	0.02%
2019/11/21	5	45.00	0	0.00	45.05	5	10,041	0.05%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	0.01%
2019/11/19	2	45.28	0	0.00	45.55	2	9,880	0.02%
2019/11/18	2	45.23	0	0.00	45.60	2	9,831	0.02%
2019/11/15	1	45.05	10	45.05	45.30	-9	9,898	-0.09%
2019/11/14	14	45.09	0	0.00	45.10	14	9,986	0.14%
2019/11/13	10	45.42	0	0.00	45.30	10	10,209	0.10%
2019/11/12	3	45.37	0	0.00	45.55	3	10,259	0.03%
2019/11/11	5	45.20	4	45.20	45.20	1	10,222	0.01%
2019/11/08	0	0.00	3	45.50	45.60	-3	10,236	-0.03%
2019/11/07	6	45.73	0	0.00	45.50	6	10,148	0.06%
2019/11/06	0	0.00	14.1	45.68	45.85	-14.1	9,873	-0.14%
2019/11/05	4	45.05	0	0.00	44.95	4	9,380	0.04%
2019/11/01	5	44.40	0	0.00	44.55	5	9,445	0.05%
2019/10/31	16	44.93	3	45.10	44.55	13	9,553	0.14%
2019/10/30	1	45.20	3	45.43	45.45	-2	9,452	-0.02%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	2	45.48	45.55	-2	9,527	-0.02%
2019/10/23	10	45.18	0	0.00	45.20	10	9,479	0.11%
2019/10/22	10	45.35	1	45.50	45.50	9	9,502	0.09%
2019/10/21	1	45.15	4.1	45.29	45.40	-3.1	9,511	-0.03%
2019/10/18	0	0.00	8	45.32	45.25	-8	9,561	-0.08%
2019/10/17	0	0.00	9	45.28	45.30	-9	9,504	-0.09%
2019/10/16	0	0.00	6	45.08	45.25	-6	9,499	-0.06%
2019/10/15	0	0.00	1	44.90	44.95	-1	9,492	-0.01%
2019/10/14	6	44.20	1	44.75	44.80	5	9,512	0.05%
2019/10/09	2	44.18	20	43.90	43.90	-18	9,473	-0.19%
2019/10/08	0	0.00	1	44.65	44.30	-1	9,457	-0.01%
2019/10/03	2	44.08	0	0.00	44.10	2	9,476	0.02%
2019/10/01	1	44.85	7	44.94	45.00	-6	9,586	-0.06%
2019/09/25	6	44.48	10	44.40	44.40	-4	10,268	-0.04%
2019/09/24	5	44.77	1	44.80	45.00	4	10,405	0.04%
2019/09/23	6	44.71	0	0.00	44.85	6	10,504	0.06%
2019/09/20	0	0.00	21	45.20	45.15	-21	10,806	-0.19%
2019/09/19	5	45.40	0	0.00	45.20	5	10,757	0.05%
2019/09/18	0	0.00	2	45.53	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	2	45.18	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	3	45.22	45.30	-3	10,762	-0.03%
2019/09/12	12	45.01	48	45.20	45.00	-36	10,726	-0.34%
2019/09/10	10	44.89	8	44.94	44.90	2	10,813	0.02%
2019/09/09	10	44.05	15	44.29	44.55	-5	10,670	-0.05%
2019/09/06	0	0.00	11	43.93	44.00	-11	10,567	-0.10%
2019/09/05	1	43.85	5	43.90	43.95	-4	10,660	-0.04%
2019/09/04	2	43.55	0	0.00	43.45	2	10,519	0.02%
2019/08/30	0	0.00	2	43.50	43.65	-2	10,756	-0.02%
2019/08/29	6	43.15	8	43.18	43.15	-2	10,797	-0.02%
2019/08/28	0	0.00	5	43.55	43.70	-5	10,818	-0.05%
2019/08/27	3	43.40	0	0.00	43.50	3	10,851	0.03%
2019/08/26	5	43.05	1	43.00	43.00	4	10,789	0.04%
2019/08/23	0	0.00	1	43.10	43.10	-1	10,801	-0.01%
2019/08/22	5	43.05	10	43.00	43.10	-5	10,813	-0.05%
2019/08/21	0	0.00	2	43.03	42.90	-2	11,145	-0.02%
2019/08/20	14	42.93	0	0.00	42.90	14	11,111	0.13%
2019/08/19	5	43.55	5	43.37	43.35	0	11,128	0.00%
2019/08/16	1	41.90	12.4	42.88	43.15	-11.4	11,048	-0.10%
2019/08/15	7	41.81	6	42.10	41.90	1	10,942	0.01%
2019/08/14	37	42.20	1	42.45	42.05	36	11,055	0.33%
2019/08/13	17	42.32	0	0.00	42.30	17	11,116	0.15%
2019/08/12	5	41.91	5	42.30	41.90	0	11,259	0.00%
2019/08/08	2	41.85	0	0.00	41.90	2	11,569	0.02%
2019/08/07	14	41.70	0	0.00	41.65	14	11,618	0.12%
2019/08/06	17	41.41	2	42.00	41.70	15	11,901	0.13%
2019/08/05	4	42.08	0	0.00	42.00	4	11,942	0.03%
2019/08/02	10	42.36	0	0.00	42.35	10	11,942	0.08%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/31	8	43.18	1	43.20	43.20	7	12,042	0.06%
2019/07/30	5	43.50	0	0.00	43.50	5	11,991	0.04%
2019/07/29	3	43.47	0	0.00	43.55	3	12,158	0.02%
2019/07/26	7	43.54	0	0.00	43.50	7	12,256	0.06%
2019/07/25	0	0.00	1	43.60	43.90	-1	12,432	-0.01%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/23	2	43.60	0	0.00	43.55	2	12,576	0.02%
2019/07/19	3	43.67	1	43.75	43.50	2	12,593	0.02%
2019/07/18	0	0.00	1	43.40	43.45	-1	12,590	-0.01%
2019/07/17	8	43.63	29	43.69	43.50	-21	12,580	-0.17%
2019/07/16	5	43.90	2	43.95	44.00	3	12,466	0.02%
2019/07/15	3	43.82	4	43.91	43.85	-1	12,428	-0.01%
2019/07/12	7	44.04	0	0.00	43.95	7	12,723	0.06%
2019/07/11	3	44.10	1	44.10	44.20	2	12,840	0.02%
2019/07/10	5	44.40	1	44.35	44.30	4	13,018	0.03%
2019/07/09	1	43.90	11	44.00	44.05	-10	13,055	-0.08%
2019/07/08	1	44.05	1	44.20	44.20	0	13,061	0.00%
2019/07/05	6	44.19	1	44.25	44.30	5	13,178	0.04%
2019/07/04	12	44.41	61	44.40	44.35	-49	13,236	-0.37%
2019/07/03	10	46.09	2	46.10	46.10	8	13,177	0.06%
2019/07/02	3	46.30	3	46.30	46.25	0	13,031	0.00%
2019/07/01	5.1	46.25	74	46.20	46.25	-68.9	12,781	-0.54%
2019/06/28	1	45.80	12	45.94	45.85	-11	12,611	-0.09%
2019/06/27	0	0.00	39	45.77	45.80	-39	12,572	-0.31%
2019/06/26	1	45.20	9	45.34	45.40	-8	12,505	-0.06%
2019/06/25	1	44.90	2	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	20	44.95	44.90	-20	12,607	-0.16%
2019/06/21	0	0.00	2	44.65	44.45	-2	12,633	-0.02%
2019/06/20	0	0.00	7	44.70	44.65	-7	12,612	-0.06%
2019/06/19	0	0.00	3	44.68	44.80	-3	12,755	-0.02%
2019/06/18	0	0.00	2	44.38	44.50	-2	12,656	-0.02%
2019/06/17	1	44.05	5	44.12	44.10	-4	12,868	-0.03%
2019/06/14	2	43.45	1	43.80	43.55	1	13,091	0.01%
2019/06/13	19	43.50	0	0.00	43.65	19	13,170	0.14%
2019/06/11	0	0.00	2	44.33	44.45	-2	13,372	-0.01%
2019/06/10	1	44.15	4	43.99	44.15	-3	13,370	-0.02%
2019/06/06	4	43.01	2	43.08	43.15	2	13,441	0.01%
2019/06/05	10	43.23	0	0.00	43.10	10	13,478	0.07%
2019/06/04	1	43.90	0	0.00	43.90	1	13,470	0.01%
2019/06/03	1	43.25	2	43.35	43.65	-1	13,451	-0.01%
2019/05/31	6	43.24	0	0.00	43.25	6	13,432	0.04%
2019/05/30	1	42.65	1	42.80	42.60	0	13,379	0.00%
2019/05/29	0	0.00	8	42.30	42.45	-8	13,576	-0.06%
2019/05/28	2	42.38	0	0.00	42.30	2	13,740	0.01%
2019/05/27	1	42.30	0	0.00	42.30	1	13,665	0.01%
2019/05/24	4	42.10	0	0.00	42.00	4	13,806	0.03%
2019/05/21	7	42.63	0	0.00	43.05	7	13,864	0.05%
2019/05/20	9	42.09	0	0.00	41.90	9	13,733	0.07%
2019/05/17	8	41.94	0	0.00	41.90	8	13,636	0.06%
2019/05/16	45	42.35	0	0.00	42.00	45	13,498	0.33%
2019/05/15	15	43.32	1	43.25	43.25	14	13,362	0.10%
2019/05/14	40	43.19	26	43.15	43.15	14	13,373	0.10%
2019/05/13	8	43.93	1	43.80	43.80	7	13,270	0.05%
2019/05/10	9	44.83	18	45.00	44.60	-9	13,345	-0.07%
2019/05/09	6	44.75	0	0.00	44.60	6	13,436	0.04%
2019/05/08	1	45.05	0	0.00	45.05	1	13,438	0.01%
2019/05/07	6	45.43	2	45.55	45.40	4	13,491	0.03%
2019/05/06	6	45.52	16	45.63	45.60	-10	13,686	-0.07%
2019/05/03	10	46.19	5	46.22	46.15	5	13,628	0.04%
2019/05/02	2	46.30	7	45.98	46.40	-5	13,506	-0.04%
2019/04/30	5	45.52	2	45.80	45.60	3	13,422	0.02%
2019/04/29	29	45.64	1	45.55	45.70	28	13,422	0.21%
2019/04/26	10	45.25	0	0.00	45.50	10	13,449	0.07%
2019/04/25	7	45.14	4	45.20	45.20	3	13,629	0.02%
2019/04/24	1	45.45	4	45.40	45.40	-3	13,919	-0.02%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	1	45.05	1	45.30	45.20	0	14,744	0.00%
2019/04/18	18	44.87	3	44.75	45.00	15	14,768	0.10%
2019/04/17	4	45.25	0	0.00	45.20	4	14,610	0.03%
2019/04/16	17	45.22	3	45.15	45.30	14	14,477	0.10%
2019/04/15	0	0.00	2	45.75	45.70	-2	14,346	-0.01%
2019/04/11	8	45.61	3	45.83	45.55	5	14,325	0.03%
2019/04/10	2	45.43	0	0.00	45.50	2	14,249	0.01%
2019/04/09	0.1	45.75	2	45.75	45.75	-1.9	14,189	-0.01%
2019/04/08	25	45.46	0.6	45.45	45.35	24.4	14,074	0.17%
2019/04/03	3	45.98	0	0.00	46.00	3	13,801	0.02%
2019/04/02	21	46.02	4	46.00	46.00	17	13,773	0.12%
2019/04/01	3	45.93	1	46.20	45.60	2	13,728	0.01%
2019/03/29	1	45.10	10	45.49	46.00	-9	13,562	-0.07%
2019/03/28	11	44.85	1	44.75	45.10	10	13,404	0.07%
2019/03/27	20	45.05	0	0.00	44.95	20	13,331	0.15%
2019/03/26	11	45.50	0	0.00	45.50	11	13,224	0.08%
2019/03/25	16	45.68	0	0.00	45.55	16	13,349	0.12%
2019/03/22	3	46.50	0	46.50	46.40	3	13,166	0.02%
2019/03/21	1	46.80	1	46.90	46.90	0	13,054	0.00%
2019/03/20	1	47.25	25	47.29	47.15	-24	13,050	-0.18%
2019/03/19	5	46.58	12	46.68	46.95	-7	12,850	-0.05%
2019/03/18	1	45.65	12	45.73	46.00	-11	12,664	-0.09%
2019/03/15	4	45.28	0	0.00	45.25	4	12,582	0.03%
2019/03/14	4	45.21	2	45.40	45.25	2	12,452	0.02%
2019/03/12	11	45.04	1	45.00	45.00	10	12,423	0.08%
2019/03/11	2	44.53	0	0.00	44.50	2	12,436	0.02%
2019/03/08	7	44.76	0	0.00	44.70	7	12,490	0.06%
2019/03/07	1	45.10	1	45.10	45.10	0	12,623	0.00%
2019/03/06	0	0.00	5	45.16	45.15	-5	12,732	-0.04%
2019/03/05	1	45.15	7	45.10	45.10	-6	12,846	-0.05%
2019/03/04	9	44.87	1	44.90	45.15	8	12,921	0.06%
2019/02/26	1	45.45	3	45.55	45.45	-2	12,558	-0.02%
2019/02/25	6	45.11	5	45.22	45.30	1	12,239	0.01%
2019/02/22	15	44.99	2	44.95	45.00	13	12,147	0.11%
2019/02/21	2	45.08	1	45.10	45.10	1	12,083	0.01%
2019/02/20	2	45.03	7	44.99	45.05	-5	12,003	-0.04%
2019/02/19	3	44.85	0	0.00	44.85	3	11,846	0.03%
2019/02/18	1	44.75	0	0.00	44.75	1	11,801	0.01%
2019/02/15	3	44.48	5	44.55	44.40	-2	11,767	-0.02%
2019/02/14	3	44.70	0	0.00	44.50	3	11,660	0.03%
2019/02/13	3	44.55	1	44.50	44.60	2	11,458	0.02%
2019/02/12	4	44.20	0	0.00	44.30	4	11,447	0.03%
2019/02/11	9	44.41	3	44.58	44.15	6	11,317	0.05%
2019/01/30	20	44.57	0	0.00	44.55	20	11,181	0.18%
2019/01/29	14	44.69	1	44.80	44.75	13	11,121	0.12%
2019/01/28	2.9	44.56	4	44.48	44.60	-1.1	10,954	-0.01%
2019/01/25	15	44.00	0	0.00	44.00	15	10,827	0.14%
2019/01/24	4	44.08	0	0.00	44.05	4	10,643	0.04%
2019/01/23	2.7	44.25	1	44.30	44.30	1.7	10,634	0.02%
2019/01/22	7	44.45	0	0.00	44.25	7	10,710	0.07%
2019/01/21	4	44.40	1	44.35	44.30	3	10,736	0.03%
2019/01/18	3	43.87	4	44.15	44.15	-1	10,904	-0.01%
2019/01/17	19	44.05	2	44.13	44.05	17	11,002	0.15%
2019/01/16	22	44.19	1	44.00	44.00	21	10,922	0.19%
2019/01/15	10	44.59	1	44.60	44.60	9	10,614	0.08%
2019/01/14	2	45.18	2	45.35	45.00	0	10,342	0.00%
2019/01/11	4	46.31	2	45.95	45.95	2	10,140	0.02%
2019/01/10	1	46.65	1	46.90	46.90	0	9,958	0.00%
2019/01/09	3	46.87	3	47.03	47.05	0	10,011	0.00%
2019/01/08	4	45.79	1	45.70	45.70	3	9,975	0.03%
2019/01/07	1	46.00	1	45.95	45.95	0	10,273	0.00%
2019/01/04	35	45.18	2	45.45	45.30	33	10,445	0.32%
2019/01/03	5	45.84	1	45.80	45.80	4	10,903	0.04%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/28	1	46.50	1	47.05	47.05	0	11,114	0.00%
2018/12/27	0	0.00	3	46.97	46.95	-3	11,424	-0.03%
2018/12/25	13	46.25	0	0.00	46.50	13	11,742	0.11%
2018/12/24	2	46.55	0.1	47.00	46.85	1.9	11,927	0.02%
2018/12/22	0	0.00	1	47.05	47.05	-1	12,082	-0.01%
2018/12/21	0	0.00	1	46.95	47.30	-1	12,410	-0.01%
2018/12/20	2	47.05	0	0.00	47.05	2	12,555	0.02%
2018/12/19	0	0.00	1	47.10	47.30	-1	12,580	-0.01%
2018/12/18	17	47.10	0	0.00	47.05	17	12,666	0.13%
2018/12/14	5	47.65	0	0.00	47.45	5	13,129	0.04%
2018/12/13	1	47.80	0	0.00	48.05	1	13,081	0.01%
2018/12/12	0	0.00	2	47.75	47.55	-2	13,095	-0.02%
2018/12/11	12	47.26	0	0.00	47.25	12	13,061	0.09%
2018/12/10	3	47.43	0	0.00	47.50	3	12,977	0.02%
2018/12/07	7	47.94	0	0.00	48.00	7	12,947	0.05%
2018/12/06	3	48.02	0	0.00	48.00	3	12,897	0.02%
2018/12/05	9	48.40	0	0.00	48.35	9	12,874	0.07%
2018/12/04	7	48.74	0	0.00	48.75	7	12,872	0.05%
2018/12/03	5	49.25	0.1	49.20	49.15	4.9	12,840	0.04%
2018/11/30	2	48.88	0	0.00	48.80	2	12,724	0.02%
2018/11/29	12	48.84	0	0.00	48.60	12	12,537	0.10%
2018/11/28	7	48.97	1	49.00	48.85	6	12,400	0.05%
2018/11/27	3	49.22	0	0.00	49.10	3	12,281	0.02%
2018/11/23	13.7	50.20	1	50.20	50.10	12.7	12,218	0.10%
2018/11/22	0	0.00	10	50.80	50.80	-10	12,229	-0.08%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	4	51.10	51.10	-4	12,391	-0.03%
2018/11/12	3	51.20	4	50.85	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	28	50.90	51.10	-28	12,793	-0.22%
2018/11/08	0	0.00	12	50.79	50.90	-12	12,772	-0.09%
2018/11/05	0	0.00	1	49.20	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.60	48.90	-1	12,682	-0.01%
2018/11/01	0	0.00	1	48.45	48.30	-1	12,704	-0.01%
2018/10/31	1	48.05	0	0.00	48.45	1	12,664	0.01%
2018/10/29	8	46.78	1	47.05	46.90	7	12,550	0.06%
2018/10/26	15	47.23	0	0.00	47.10	15	12,485	0.12%
2018/10/25	2	48.00	1	48.50	48.00	1	12,226	0.01%
2018/10/24	0	0.00	1	49.55	49.15	-1	12,250	-0.01%
2018/10/19	1	49.30	3	50.07	50.20	-2	12,270	-0.02%
2018/10/18	1	49.60	1	49.90	49.60	0	12,235	0.00%
2018/10/16	1	49.90	0	0.00	49.70	1	12,337	0.01%
2018/10/11	17	50.06	1	49.65	49.65	16	11,865	0.13%
2018/10/09	0	0.00	4	52.00	51.50	-4	11,377	-0.04%
2018/10/08	0	0.00	10	51.38	51.60	-10	11,184	-0.09%
2018/10/05	17	50.61	10	51.38	50.90	7	11,086	0.06%
2018/10/04	0	0.00	10	51.60	51.60	-10	10,810	-0.09%
2018/10/03	0	0.00	8	52.24	51.80	-8	10,746	-0.07%
2018/10/02	0	0.00	1	52.10	52.10	-1	10,636	-0.01%
2018/10/01	1	52.00	14	52.37	52.50	-13	10,512	-0.12%
2018/09/28	2	51.40	1	51.80	51.80	1	10,484	0.01%
2018/09/27	8	51.16	10	51.59	51.90	-2	10,330	-0.02%
2018/09/26	0	0.00	1	51.40	51.00	-1	10,162	-0.01%
2018/09/25	0	0.00	2	51.40	51.10	-2	10,326	-0.02%
2018/09/21	1	50.50	9	51.22	51.10	-8	10,288	-0.08%
2018/09/20	1	50.40	1	50.60	50.40	0	9,862	0.00%
2018/09/19	0	0.00	1	50.30	50.30	-1	9,754	-0.01%
2018/09/18	1	50.00	11	50.11	50.00	-10	9,957	-0.10%
2018/09/17	0	0.00	2	50.10	50.00	-2	10,140	-0.02%
2018/09/13	1	49.95	0	0.00	49.90	1	10,634	0.01%
2018/09/11	3	49.70	0	0.00	49.80	3	11,015	0.03%
2018/09/07	4	49.63	0	0.00	49.50	4	11,443	0.03%
2018/09/06	1	50.20	1	50.20	50.10	0	11,466	0.00%
2018/09/05	0	0.00	1	50.40	50.20	-1	11,510	-0.01%
2018/09/03	2	50.60	0	0.00	50.60	2	11,551	0.02%
2018/08/30	3	50.53	0	0.00	50.50	3	11,622	0.03%
2018/08/27	0	0.00	2	50.50	50.70	-2	11,774	-0.02%
2018/08/24	6	49.70	0	0.00	49.85	6	11,640	0.05%
2018/08/23	0	0.00	1	49.95	50.10	-1	11,918	-0.01%
2018/08/22	0	0.00	1	50.20	50.10	-1	12,211	-0.01%
2018/08/20	1	50.00	0	0.00	49.90	1	12,047	0.01%
2018/08/17	4	49.85	0	0.00	49.90	4	12,024	0.03%
2018/08/16	12	49.60	0	0.00	49.70	12	11,979	0.10%
2018/08/15	0	0.00	1	50.10	50.10	-1	11,943	-0.01%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/13	5	50.06	0	0.00	50.10	5	12,264	0.04%
2018/08/10	7	50.90	2	50.80	50.90	5	12,319	0.04%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/03	0	0.00	1	50.50	50.80	-1	13,049	-0.01%
2018/08/02	2	50.20	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	8	50.93	51.00	-8	13,112	-0.06%
2018/07/31	1	50.80	2	50.75	50.70	-1	13,175	-0.01%
2018/07/30	7	50.20	5	50.30	50.40	2	12,966	0.02%
2018/07/27	1	50.20	0	0.00	50.20	1	13,116	0.01%
2018/07/26	17	49.99	8	50.20	50.30	9	13,168	0.07%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	7	50.34	0	0.00	50.30	7	13,149	0.05%
2018/07/23	2	50.60	0	0.00	51.00	2	13,077	0.02%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/16	5	50.94	0	0.00	50.70	5	13,165	0.04%
2018/07/13	1	50.70	2	50.70	51.00	-1	13,230	-0.01%
2018/07/12	12	50.08	55	50.37	50.70	-43	13,283	-0.32%
2018/07/11	1	50.10	0	0.00	50.30	1	13,360	0.01%
2018/07/06	74	49.20	2	49.43	49.45	72	13,375	0.54%
2018/07/05	7	49.76	2	49.58	49.80	5	13,409	0.04%
2018/07/03	3	50.13	0	0.00	50.00	3	13,638	0.02%
2018/07/02	1	50.30	0	0.00	50.30	1	13,535	0.01%
2018/06/29	2	50.80	2	50.90	51.10	0	13,434	0.00%
2018/06/27	6	50.60	0	0.00	50.50	6	13,279	0.05%
2018/06/26	13	50.98	1	51.10	50.90	12	13,056	0.09%
2018/06/25	17	53.31	4	53.30	53.20	13	12,832	0.10%
2018/06/22	0	0.00	2	53.60	53.70	-2	12,586	-0.02%
2018/06/21	0	0.00	2	54.15	53.90	-2	12,476	-0.02%
2018/06/20	2	53.55	6	53.68	53.70	-4	12,714	-0.03%
2018/06/19	4	53.55	10	53.31	53.00	-6	12,672	-0.05%
2018/06/14	8	53.41	2	53.00	52.90	6	12,213	0.05%
2018/06/13	0	0.00	6	53.90	54.00	-6	12,056	-0.05%
2018/06/11	3	53.70	0	0.00	53.70	3	12,305	0.02%
2018/06/07	2	53.50	7	53.60	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	4	53.15	53.30	-4	12,473	-0.03%
2018/06/05	0	0.00	1	52.90	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	1	52.30	52.80	-1	12,333	-0.01%
2018/05/31	1	51.80	3	52.00	52.10	-2	12,376	-0.02%
2018/05/30	8	51.59	0	0.00	51.20	8	12,242	0.07%
2018/05/29	1	53.00	1.5	52.83	52.80	-0.5	12,296	0.00%
2018/05/25	1	53.50	11	53.41	53.10	-10	12,581	-0.08%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	17	53.36	5	53.50	53.30	12	12,693	0.09%
2018/05/22	0	0.00	10	53.62	53.70	-10	12,665	-0.08%
2018/05/21	0	0.00	2	53.15	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	37.2	52.77	52.90	-37.2	12,560	-0.30%
2018/05/17	0	0.00	7	52.74	52.50	-7	12,527	-0.06%
2018/05/16	0	0.00	19	52.14	52.20	-19	12,388	-0.15%
2018/05/15	3	51.70	2	51.80	51.20	1	12,430	0.01%
2018/05/14	6	51.70	16	51.72	51.80	-10	12,756	-0.08%
2018/05/11	8	51.43	4.4	51.59	51.80	3.6	12,840	0.03%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	2	50.90	50.70	-2	12,756	-0.02%
2018/05/08	1	50.20	0	0.00	50.70	1	12,895	0.01%
2018/05/07	3	50.30	1	50.40	50.30	2	12,889	0.02%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.40	10	50.50	50.40	-9	12,844	-0.07%
2018/04/30	0	0.00	4	50.95	51.00	-4	13,175	-0.03%
2018/04/27	0	0.00	5	50.70	50.80	-5	13,174	-0.04%
2018/04/26	5	50.34	1	50.40	50.50	4	13,220	0.03%
2018/04/25	1	50.00	1	50.00	50.30	0	13,266	0.00%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/23	1	50.20	0	0.00	50.20	1	13,527	0.01%
2018/04/20	1	50.10	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	8	49.94	0	0.00	50.00	8	14,012	0.06%
2018/04/17	1	50.00	10	50.09	49.95	-9	14,128	-0.06%
2018/04/16	7	50.66	2	50.60	50.60	5	14,244	0.04%
2018/04/13	1	51.20	0	0.00	51.20	1	14,345	0.01%
2018/04/12	3	51.10	1	51.20	51.00	2	14,474	0.01%
2018/04/11	5	51.22	9	51.47	51.00	-4	14,669	-0.03%
2018/04/10	3	50.80	4	50.88	51.00	-1	14,659	-0.01%
2018/04/09	2	50.10	0	0.00	50.30	2	14,670	0.01%
2018/04/03	4	49.84	3	49.93	49.90	1	14,590	0.01%
2018/04/02	5	50.20	0	0.00	50.10	5	14,519	0.03%
2018/03/30	0	0.00	3	50.27	50.10	-3	14,685	-0.02%
2018/03/29	2	50.15	0	0.00	50.10	2	14,706	0.01%
2018/03/27	1	50.50	0	0.00	50.70	1	14,619	0.01%
2018/03/26	2	50.10	33	50.30	50.40	-31	14,557	-0.21%
2018/03/23	39	50.42	0	0.00	50.30	39	14,657	0.27%
2018/03/22	10	52.00	12	51.60	51.80	-2	14,418	-0.01%
2018/03/21	28	51.64	3	51.67	51.50	25	14,331	0.17%
2018/03/20	2	51.30	1	51.70	51.70	1	14,382	0.01%
2018/03/16	22	50.98	2	51.65	51.70	20	14,383	0.14%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	9	51.49	3	51.60	51.60	6	14,138	0.04%
2018/03/13	1	51.50	0	0.00	51.60	1	14,188	0.01%
2018/03/12	5	51.92	3	52.07	51.80	2	14,194	0.01%
2018/03/08	0	0.00	10	50.50	50.40	-10	14,429	-0.07%
2018/03/07	2	50.50	2	50.50	50.30	0	14,758	0.00%
2018/03/06	5	50.42	1	50.30	50.30	4	15,322	0.03%
2018/03/05	13	50.42	4	50.18	50.10	9	15,600	0.06%
2018/03/02	10	51.23	16	50.99	50.80	-6	15,494	-0.04%
2018/03/01	1	51.80	4	52.05	52.20	-3	15,358	-0.02%
2018/02/27	0	0.00	2	52.80	52.20	-2	15,405	-0.01%
2018/02/26	1	52.40	2	52.10	52.20	-1	15,360	-0.01%
2018/02/22	6	51.35	2	51.55	51.80	4	16,252	0.02%
2018/02/21	10	51.60	0	0.00	51.90	10	16,922	0.06%
2018/02/12	1	51.00	3	51.13	51.00	-2	16,782	-0.01%
2018/02/09	12	49.64	2	49.85	50.20	10	16,786	0.06%
2018/02/08	7	50.80	2	50.85	50.60	5	16,607	0.03%
2018/02/07	1	50.50	13	50.67	50.20	-12	16,574	-0.07%
2018/02/06	17	49.75	6	49.42	49.20	11	16,301	0.07%
2018/02/05	5	51.96	2	52.10	52.10	3	15,858	0.02%
2018/02/02	5	53.22	1	53.40	53.40	4	15,666	0.03%
2018/02/01	3	53.70	5.2	54.25	54.00	-2.2	15,579	-0.01%
2018/01/31	4.2	53.76	6	53.95	54.20	-1.8	15,496	-0.01%
2018/01/30	1	53.20	12	53.30	53.10	-11	15,396	-0.07%
2018/01/29	0	0.00	1	53.60	54.00	-1	15,380	-0.01%
2018/01/26	1	53.00	2	53.20	53.20	-1	15,407	-0.01%
2018/01/25	2	52.90	2	53.25	53.40	0	15,563	0.00%
2018/01/24	12	52.95	2	52.95	52.80	10	15,373	0.07%
2018/01/23	2	53.80	0	53.80	54.00	2	15,235	0.01%
2018/01/22	0	0.00	5	53.70	54.10	-5	15,357	-0.03%
2018/01/19	3	53.60	2	53.75	53.90	1	15,384	0.01%
2018/01/18	10	54.29	10	53.99	53.80	0	15,268	0.00%
2018/01/17	8	54.09	3	54.27	54.20	5	15,074	0.03%
2018/01/16	2	54.55	12.1	54.57	54.80	-10.1	14,907	-0.07%
2018/01/15	0	0.00	6.1	54.05	54.10	-6.1	14,546	-0.04%
2018/01/12	0	0.00	3	53.13	53.20	-3	14,299	-0.02%
2018/01/11	5	52.90	3.6	52.94	53.00	1.4	14,227	0.01%
2018/01/10	2	53.50	6	53.02	53.00	-4	14,236	-0.03%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	2	52.10	8.6	52.43	52.50	-6.6	13,984	-0.05%
2018/01/05	4	52.15	10	52.14	52.20	-6	13,900	-0.04%
2018/01/04	1	51.70	2	51.75	51.90	-1	13,779	-0.01%
2018/01/03	6	51.53	53	51.40	51.50	-47	13,865	-0.34%
2018/01/02	0	0.00	2	50.60	51.00	-2	13,535	-0.01%