富邦金 (2881)-陽信券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	109	89.30	0	0.00	89.30	109	19,779	0.55%	大買/鉅額交易
2024/11/20	1.1	90.32	0	0.00	90.50	1.1	19,500	0.01%
2024/11/19	0	0.00	2	90.95	91.40	-2	19,195	-0.01%
2024/11/18	34	90.53	9	89.70	89.80	25	19,010	0.13%
2024/11/15	1	91.60	1	91.10	91.00	0	18,924	0.00%
2024/11/14	5	90.20	0.1	91.10	90.30	4.9	19,385	0.03%
2024/11/13	67	90.65	0	0.00	91.00	67	19,364	0.35%
2024/11/12	10	91.94	0	0.00	91.70	10	19,422	0.05%
2024/11/11	11	91.70	0	0.00	91.70	11	19,260	0.06%
2024/11/08	0	0.00	7	92.76	92.90	-7	19,387	-0.04%
2024/11/07	0	0.00	5	92.20	92.20	-5	19,670	-0.03%
2024/11/06	11	91.71	0.1	91.90	91.40	10.9	19,744	0.06%
2024/11/04	0	0.00	11	92.16	92.30	-11	20,306	-0.05%
2024/11/01	10.6	89.35	15	90.60	90.40	-4.4	20,761	-0.02%
2024/10/30	15	90.80	0	0.00	90.80	15	20,654	0.07%
2024/10/29	2	90.95	0	0.00	91.60	2	20,802	0.01%
2024/10/25	0	0.00	0.2	91.80	92.20	-0.2	20,996	0.00%
2024/10/24	200	91.70	0	0.00	91.30	200	21,308	0.94%	大買/鉅額交易
2024/10/23	50	92.20	0	0.00	92.10	50	21,408	0.23%
2024/10/22	0	0.00	400.2	93.03	93.30	-400.2	21,571	-1.85%	大賣/鉅額交易
2024/10/21	537	91.17	0	0.00	90.90	537	21,814	2.46%	大買/鉅額交易
2024/10/18	0	0.00	37.2	93.20	93.20	-37.2	22,227	-0.17%
2024/10/16	6	90.70	0	0.00	90.30	6	22,691	0.03%
2024/10/08	0	0.00	14	91.40	91.40	-14	24,555	-0.06%
2024/10/04	11	89.77	0.1	89.90	90.10	11	24,759	0.04%
2024/10/01	50.1	90.20	0	0.00	90.70	50.1	24,857	0.20%
2024/09/30	109	90.68	0	0.00	90.40	109	24,899	0.44%	大買/鉅額交易
2024/09/27	176	91.46	0	0.00	91.30	176	25,011	0.70%	大買/鉅額交易
2024/09/25	0	0.00	0	93.00	93.30	0	25,065	0.00%
2024/09/24	0	0.00	3.5	92.01	92.60	-3.5	25,081	-0.01%
2024/09/23	0	0.00	3	91.17	91.90	-3	24,959	-0.01%
2024/09/20	0	0.00	181.1	90.65	90.80	-181.1	24,779	-0.73%	大賣/鉅額交易
2024/09/19	0	0.00	5	88.92	89.30	-5	24,364	-0.02%
2024/09/18	0.1	87.40	32	87.30	87.10	-31.9	24,275	-0.13%
2024/09/16	1	86.60	7	86.70	86.80	-6	24,356	-0.02%
2024/09/13	6	86.70	8	86.36	86.70	-2	24,457	-0.01%
2024/09/12	7	85.80	5	86.64	85.80	2	24,581	0.01%
2024/09/11	16	85.50	5	86.00	85.50	11	24,518	0.04%
2024/09/10	32	86.18	36	87.08	86.40	-4	24,405	-0.02%
2024/09/09	122.5	86.18	16	86.29	86.00	106.5	24,202	0.44%	大買/鉅額交易
2024/09/06	26	91.73	12	92.50	92.50	14	23,818	0.06%
2024/09/05	24	92.42	35	92.60	92.30	-11	23,891	-0.05%
2024/09/04	41	90.48	0	0.00	90.50	41	23,916	0.17%
2024/09/03	3	93.10	0	0.00	93.70	3	23,666	0.01%
2024/09/02	3	94.33	51	94.59	94.00	-48	23,793	-0.20%
2024/08/30	5	92.14	0	0.00	91.90	5	23,527	0.02%
2024/08/27	0	0.00	31	92.19	92.20	-31	23,547	-0.13%
2024/08/26	0	0.00	68	92.00	91.90	-68	23,570	-0.29%
2024/08/23	15	88.76	0	0.00	89.00	15	23,443	0.06%
2024/08/22	48	87.70	0	0.00	88.10	48	23,449	0.20%
2024/08/20	132	88.99	11	88.67	88.80	121	23,578	0.51%	大買/鉅額交易
2024/08/19	53	90.33	0	0.00	90.00	53	23,460	0.23%
2024/08/16	0	0.00	102.1	91.02	92.40	-102.1	23,206	-0.44%	大賣/鉅額交易
2024/08/15	4	89.27	0	0.00	89.00	4	22,631	0.02%
2024/08/14	1	89.15	60	89.50	89.30	-59	22,604	-0.26%
2024/08/13	1	87.20	1	87.10	87.50	0	22,552	0.00%
2024/08/12	131	86.62	0	0.00	86.80	131	23,115	0.57%	大買/鉅額交易
2024/08/09	2	86.10	80	85.85	86.00	-78	23,645	-0.33%
2024/08/08	0	0.00	40.1	83.30	83.10	-40.1	23,424	-0.17%
2024/08/06	1.1	80.05	1	80.50	80.70	0.1	23,694	0.00%
2024/08/05	124	80.01	18.1	80.73	79.00	105.9	23,480	0.45%	大買/鉅額交易
2024/08/02	1	84.90	1	86.80	86.90	0	22,894	0.00%
2024/08/01	1	88.00	0	0.00	88.20	1	22,777	0.00%
2024/07/31	0	0.00	1	88.20	88.20	-1	22,727	0.00%
2024/07/29	5	87.00	170	87.20	87.20	-165	22,530	-0.73%	大賣/鉅額交易
2024/07/26	0	0.00	2.1	84.52	84.90	-2.1	22,333	-0.01%
2024/07/23	5.1	84.72	8	85.19	85.50	-2.9	22,420	-0.01%
2024/07/22	0.1	83.00	6	83.40	82.60	-5.9	22,386	-0.03%
2024/07/19	11	85.01	0	0.00	86.10	11	21,848	0.05%
2024/07/18	59.1	89.74	29	89.01	89.90	30.1	21,122	0.14%
2024/07/17	1	91.60	0	0.00	91.00	1	20,524	0.00%
2024/07/16	0	0.00	109	91.62	91.70	-109	20,248	-0.54%	大賣/鉅額交易
2024/07/15	412	90.64	161	90.56	90.90	251	20,299	1.24%	大買/大賣/鉅額交易
2024/07/12	10	91.62	0	0.00	91.90	10	20,058	0.05%
2024/07/11	6	91.72	3	91.83	92.40	3	19,740	0.02%
2024/07/10	3	89.20	0	0.00	89.10	3	19,336	0.02%
2024/07/09	0	0.00	5.9	85.56	86.00	-5.9	18,931	-0.03%
2024/07/08	2	86.10	1	85.90	86.00	1	18,906	0.01%
2024/07/05	0	0.00	1	84.80	84.90	-1	18,872	-0.01%
2024/07/04	0	0.00	0.1	83.70	83.70	-0.1	18,683	0.00%
2024/07/03	1	83.10	5	82.00	83.30	-4	18,577	-0.02%
2024/07/01	0	0.00	7	80.19	80.40	-7	18,105	-0.04%
2024/06/28	0	0.00	5	79.48	79.30	-5	17,915	-0.03%
2024/06/27	0	0.00	1	78.20	78.40	-1	17,595	-0.01%
2024/06/25	0	0.00	9	78.07	78.50	-9	17,452	-0.05%
2024/06/24	0	0.00	2	78.00	78.10	-2	17,366	-0.01%
2024/06/21	0	0.00	3	77.97	78.30	-3	17,199	-0.02%
2024/06/20	0	0.00	2	77.80	78.00	-2	17,088	-0.01%
2024/06/19	6	77.87	0	0.00	77.80	6	17,157	0.03%
2024/06/18	5	77.00	0.3	76.30	77.00	4.7	17,177	0.03%
2024/06/14	0.3	76.40	0	0.00	76.90	0.3	17,282	0.00%
2024/06/11	0	0.00	5	77.50	77.30	-5	17,840	-0.03%
2024/06/07	0	0.00	2	75.70	76.00	-2	17,717	-0.01%
2024/06/06	0	0.00	11.1	75.00	75.20	-11.1	17,624	-0.06%
2024/06/03	0	0.00	1	73.80	73.80	-1	17,811	-0.01%
2024/05/31	0.1	72.90	0	0.00	73.40	0.1	17,793	0.00%
2024/05/29	1	73.00	2	72.50	72.40	-1	17,207	-0.01%
2024/05/28	0	0.00	1	74.10	73.80	-1	17,000	-0.01%
2024/05/27	0	0.00	7.2	73.40	73.50	-7.2	17,189	-0.04%
2024/05/24	1	73.10	0	0.00	73.30	1	17,134	0.01%
2024/05/23	200	72.40	388	72.40	72.50	-188	16,972	-1.11%	大買/大賣/鉅額交易
2024/05/21	1,052.5	72.75	58	72.90	72.90	994.5	16,866	5.90%	大買/鉅額交易
2024/05/20	1.5	73.53	0	0.00	73.80	1.5	16,774	0.01%
2024/05/17	0.2	74.40	1	74.40	74.60	-0.8	16,753	0.00%
2024/05/16	10	75.70	35	75.49	73.90	-25	16,559	-0.15%
2024/05/15	0	0.00	198.3	73.05	73.80	-198.3	16,076	-1.23%	大賣/鉅額交易
2024/05/14	10	71.00	0	0.00	71.20	10	15,585	0.06%
2024/05/13	1	71.40	1.8	71.30	71.50	-0.8	15,535	0.00%
2024/05/10	8	71.70	12	71.08	71.80	-4	15,359	-0.03%
2024/05/09	200	69.70	0	0.00	69.90	200	14,925	1.34%	大買/鉅額交易
2024/05/08	700	69.73	0	0.00	69.90	700	14,769	4.74%	大買/鉅額交易
2024/05/07	420.7	69.81	0	0.00	69.90	420.7	14,815	2.84%	大買/鉅額交易
2024/05/03	1	68.90	0	0.00	69.00	1	14,643	0.01%
2024/04/30	3	69.27	0	0.00	69.10	3	14,584	0.02%
2024/04/29	2	68.50	2	69.40	69.40	0	14,502	0.00%
2024/04/26	188	67.76	0	0.00	67.60	188	14,280	1.32%	大買/鉅額交易
2024/04/25	500	66.32	0	0.00	66.40	500	14,183	3.53%	大買/鉅額交易
2024/04/24	300	66.97	0	0.00	66.80	300	14,297	2.10%	大買/鉅額交易
2024/04/23	100	66.10	0	0.00	66.30	100	14,674	0.68%
2024/04/19	0	65.40	0	0.00	65.00	0	14,682	0.00%
2024/04/16	401	66.35	1	65.80	65.70	400	14,009	2.86%	大買/鉅額交易
2024/04/12	2	67.90	0	0.00	67.80	2	13,827	0.01%
2024/04/11	100	68.40	0	0.00	68.40	100	13,737	0.73%
2024/04/09	0	0.00	0.4	69.80	70.00	-0.4	13,590	0.00%
2024/04/08	100	68.60	0	0.00	68.70	100	13,482	0.74%
2024/04/03	281	68.70	0	0.00	68.60	281	13,479	2.08%	大買/鉅額交易
2024/04/02	319	69.30	0.1	69.40	69.50	318.9	13,362	2.39%	大買/鉅額交易
2024/03/29	0	0.00	2	69.80	69.70	-2	13,366	-0.01%
2024/03/26	2	69.45	0	0.00	69.60	2	13,283	0.02%
2024/03/25	0	0.00	1	69.20	69.00	-1	13,373	-0.01%
2024/03/21	0.6	70.30	2	70.45	70.70	-1.4	13,122	-0.01%
2024/03/20	0	0.00	0.9	69.88	69.60	-0.9	13,290	-0.01%
2024/03/19	0	0.00	28	69.60	69.80	-28	13,945	-0.20%
2024/03/18	1	69.40	0	0.00	69.50	1	13,834	0.01%
2024/03/15	1	69.70	0	0.00	69.60	1	13,747	0.01%
2024/03/14	0	0.00	3	70.40	70.70	-3	13,274	-0.02%
2024/03/13	20	69.70	0	0.00	69.90	20	13,016	0.15%
2024/03/11	0	0.00	12	69.95	69.20	-12	12,911	-0.09%
2024/03/08	1	68.60	10	68.96	69.20	-9	12,838	-0.07%
2024/03/07	2	68.05	0	0.00	68.10	2	12,575	0.02%
2024/03/06	0.5	67.50	0	0.00	67.30	0.5	12,463	0.00%
2024/03/04	0.5	67.50	0	0.00	67.40	0.5	12,816	0.00%
2024/03/01	0	0.00	2	67.40	67.40	-2	12,878	-0.02%
2024/02/29	0	0.00	8	68.01	68.00	-8	12,846	-0.06%
2024/02/27	1	66.80	0	0.00	66.90	1	12,588	0.01%
2024/02/26	1	66.70	303	66.77	66.90	-302	12,529	-2.41%	大賣/鉅額交易
2024/02/23	2.5	66.60	0	0.00	66.60	2.5	12,538	0.02%
2024/02/22	2	66.40	0	0.00	66.50	2	12,925	0.02%
2024/02/21	1	66.10	2	66.00	66.30	-1	13,007	-0.01%
2024/02/20	1	66.40	0	0.00	66.50	1	13,092	0.01%
2024/02/19	0	0.00	50	66.20	66.10	-50	13,089	-0.38%
2024/02/16	1.7	65.77	3	66.00	65.90	-1.3	13,316	-0.01%
2024/02/15	0	0.00	2	65.25	65.30	-2	13,218	-0.02%
2024/02/05	0	0.00	1	65.00	64.70	-1	12,987	-0.01%
2024/02/02	0	0.00	2	64.80	64.90	-2	12,851	-0.02%
2024/01/26	0.8	64.74	0	0.00	64.80	0.8	12,633	0.01%
2024/01/25	0.1	64.30	0	0.00	64.60	0.1	12,627	0.00%
2024/01/18	100	62.00	0	0.00	62.30	100	12,575	0.80%
2024/01/08	1	64.60	1	63.90	64.10	0	12,707	0.00%
2024/01/03	1	63.60	0.7	63.70	63.70	0.3	12,742	0.00%
2024/01/02	10	64.30	0	0.00	64.60	10	12,604	0.08%
2023/12/29	0.2	64.50	0	0.00	64.80	0.2	12,693	0.00%
2023/12/28	1	64.90	0.1	64.60	64.90	0.9	12,834	0.01%
2023/12/21	0	0.00	2	63.20	63.40	-2	13,057	-0.02%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/18	4	64.40	0	0.00	64.50	4	13,092	0.03%
2023/12/15	0	0.00	3	65.00	65.10	-3	13,080	-0.02%
2023/12/14	0	0.00	61	65.10	65.20	-61	12,662	-0.48%
2023/12/12	0	0.00	1	62.90	63.10	-1	11,987	-0.01%
2023/12/11	0	0.00	1	63.00	62.90	-1	11,981	-0.01%
2023/12/08	2	63.10	0	0.00	63.20	2	11,956	0.02%
2023/12/07	1	62.60	0	0.00	63.20	1	11,888	0.01%
2023/12/01	0.8	63.80	0	0.00	63.80	0.8	11,614	0.01%
2023/11/30	0.9	63.80	0	0.00	64.40	0.9	11,635	0.01%
2023/11/27	0	0.00	0.2	64.40	63.50	-0.2	11,505	0.00%
2023/11/24	0	0.00	29	63.80	63.90	-29	11,496	-0.25%
2023/11/21	0	0.00	56.4	64.66	64.90	-56.4	11,556	-0.49%
2023/11/17	0	0.00	5	63.40	63.20	-5	11,019	-0.05%
2023/11/16	0	0.00	5	62.96	62.90	-5	10,907	-0.05%
2023/11/15	0	0.00	8	62.31	62.70	-8	10,849	-0.07%
2023/11/14	0	0.00	2	61.80	61.70	-2	10,586	-0.02%
2023/11/13	0	0.00	0.1	61.50	61.70	-0.1	10,655	0.00%
2023/11/09	300	61.60	0	0.00	61.70	300	11,043	2.72%	大買/鉅額交易
2023/11/08	200	61.50	0	0.00	61.70	200	11,345	1.76%	大買/鉅額交易
2023/11/07	0	0.00	4	61.45	61.50	-4	11,421	-0.04%
2023/11/06	2	61.60	0.1	61.50	61.50	1.9	11,533	0.02%
2023/11/03	50	61.00	0.1	61.00	61.30	49.9	11,525	0.43%
2023/11/02	0	0.00	0.4	60.76	60.90	-0.4	11,606	0.00%
2023/11/01	101	60.00	0	0.00	60.00	101	11,598	0.87%	大買/鉅額交易
2023/10/30	0.2	59.90	0	0.00	59.80	0.2	11,953	0.00%
2023/10/24	0.4	59.80	0	0.00	59.90	0.4	12,831	0.00%
2023/10/23	0.3	60.05	0	0.00	59.90	0.3	12,972	0.00%
2023/10/20	0.1	59.90	0	0.00	60.70	0.1	12,837	0.00%
2023/10/18	0	61.00	0.7	61.30	61.40	-0.7	12,692	-0.01%
2023/10/17	1.1	61.10	2.2	61.15	61.30	-1.1	12,598	-0.01%
2023/10/05	0.2	60.00	0	0.00	60.50	0.2	14,091	0.00%
2023/10/04	4	59.85	0	0.00	59.70	4	14,204	0.03%
2023/10/03	300	60.40	0	0.00	60.50	300	14,058	2.13%	大買/鉅額交易
2023/09/28	0	0.00	0.3	61.10	60.70	-0.3	14,444	0.00%
2023/09/27	33.3	60.10	0	0.00	60.60	33.3	14,373	0.23%
2023/09/26	2	60.65	0	0.00	60.60	2	14,355	0.01%
2023/09/25	2	61.10	0	0.00	61.30	2	14,201	0.01%
2023/09/22	1	61.30	0	0.00	61.00	1	14,276	0.01%
2023/09/21	0.8	61.54	0	0.00	61.40	0.8	14,252	0.01%
2023/09/20	951.1	62.18	0	0.00	62.10	951.1	14,145	6.72%	大買/鉅額交易
2023/09/18	1	62.40	0	0.00	62.80	1	14,238	0.01%
2023/09/15	2	62.70	1	62.80	62.50	1	14,283	0.01%
2023/09/14	0	0.00	1	63.00	62.90	-1	14,131	-0.01%
2023/09/06	200	61.60	11	61.48	61.40	189	14,932	1.27%	大買/鉅額交易
2023/09/05	0.3	62.00	7	62.10	61.80	-6.7	14,867	-0.05%
2023/09/04	0	0.00	12	62.22	62.20	-12	15,154	-0.08%
2023/09/01	13	64.75	0	0.00	64.80	13	15,252	0.09%
2023/08/31	11	63.79	0	0.00	63.60	11	15,202	0.07%
2023/08/30	6	64.40	0	0.00	64.50	6	15,332	0.04%
2023/08/29	4	64.30	0	0.00	64.40	4	15,360	0.03%
2023/08/25	100	62.70	1.3	63.33	62.80	98.7	15,792	0.62%
2023/08/24	3	63.27	0	0.00	63.30	3	15,792	0.02%
2023/08/18	0	0.00	1	63.10	62.40	-1	16,100	-0.01%
2023/08/17	7	61.99	0	0.00	62.50	7	16,188	0.04%
2023/08/16	1	62.90	1	62.70	62.50	0	16,093	0.00%
2023/08/15	2.3	63.31	0	0.00	63.50	2.3	16,282	0.01%
2023/08/14	0.2	63.60	0	0.00	63.90	0.2	16,421	0.00%
2023/08/09	0.3	65.20	0	0.00	65.30	0.3	16,407	0.00%
2023/08/08	21	65.12	0	0.00	65.20	21	16,380	0.13%
2023/08/07	0	0.00	101	65.40	65.50	-101	16,382	-0.62%	大賣/鉅額交易
2023/08/02	11	65.27	0	0.00	65.10	11	16,297	0.07%
2023/08/01	0	0.00	3	65.73	66.50	-3	15,960	-0.02%
2023/07/31	26.4	65.44	25	65.90	65.50	1.4	15,665	0.01%
2023/07/28	1	65.00	0	0.00	65.40	1	15,362	0.01%
2023/07/27	1.3	65.54	26	65.69	65.50	-24.7	15,296	-0.16%
2023/07/26	0.3	63.90	1	64.30	64.50	-0.7	15,046	0.00%
2023/07/25	0	0.00	1	62.90	62.90	-1	15,020	-0.01%
2023/07/24	1.4	62.66	0	0.00	62.60	1.4	15,005	0.01%
2023/07/19	0	0.00	0.1	64.90	64.80	-0.1	14,630	0.00%
2023/07/18	0	0.00	2.4	65.31	65.60	-2.4	14,191	-0.02%
2023/07/17	0	64.65	50	64.90	65.00	-50	13,720	-0.36%
2023/07/14	1.7	62.30	0	0.00	62.50	1.7	13,211	0.01%
2023/07/12	0.6	61.50	0.2	62.00	62.00	0.4	12,912	0.00%
2023/07/11	0	0.00	1	61.30	61.40	-1	12,824	-0.01%
2023/07/10	20	60.10	0	0.00	60.20	20	12,675	0.16%
2023/07/06	1	60.40	0	0.00	60.30	1	12,548	0.01%
2023/07/05	20	61.10	0	0.00	61.00	20	12,260	0.16%
2023/07/04	4	60.90	0	0.00	60.90	4	12,220	0.03%
2023/06/28	1	61.30	0	0.00	61.40	1	12,081	0.01%
2023/06/26	0.5	61.20	0	0.00	60.80	0.5	11,997	0.00%
2023/06/21	30	61.27	0	0.00	61.40	30	11,924	0.25%
2023/06/20	20	61.05	0.1	61.10	61.10	20	11,955	0.17%
2023/06/19	10	60.90	0	0.00	61.30	10	12,081	0.08%
2023/06/16	40.5	61.38	0	0.00	61.10	40.5	12,007	0.34%
2023/06/14	0.5	62.00	1	61.60	61.80	-0.5	12,219	0.00%
2023/06/09	100	61.20	0	0.00	61.20	100	12,360	0.81%
2023/06/08	200.5	60.75	0	0.00	60.80	200.5	12,494	1.60%	大買/鉅額交易
2023/06/05	51	62.26	1	62.30	61.70	50	12,299	0.41%
2023/06/01	20.5	60.21	0	0.00	60.40	20.5	12,041	0.17%
2023/05/31	0.3	61.00	0	0.00	60.80	0.3	11,927	0.00%
2023/05/29	0	0.00	0.8	61.20	61.10	-0.8	11,633	-0.01%
2023/05/25	21.1	60.50	0	0.00	60.40	21.1	11,589	0.18%
2023/05/23	0	0.00	20	62.10	61.40	-20	11,496	-0.17%
2023/05/18	0.5	60.50	4	60.85	61.10	-3.5	11,160	-0.03%
2023/05/17	0	0.00	19	60.17	60.20	-19	10,900	-0.17%
2023/05/12	0.5	59.10	0	0.00	59.00	0.5	10,668	0.00%
2023/05/11	0	0.00	8	59.70	59.50	-8	10,614	-0.08%
2023/05/09	13	59.32	0	0.00	59.50	13	10,632	0.12%
2023/05/05	6.2	59.00	0	0.00	59.10	6.2	10,707	0.06%
2023/05/02	15	58.60	5	59.00	58.80	10	11,425	0.09%
2023/04/28	0	0.00	16	59.28	59.00	-16	11,833	-0.14%
2023/04/10	0	0.00	5	56.90	57.10	-5	12,282	-0.04%
2023/03/31	0	0.00	29	57.00	56.50	-29	12,223	-0.24%
2023/03/30	2	56.50	0	0.00	56.80	2	12,212	0.02%
2023/03/28	2	56.40	0	0.00	56.50	2	12,543	0.02%
2023/03/24	0	0.00	30	56.40	56.30	-30	13,079	-0.23%
2023/03/23	0	0.00	1	56.50	56.50	-1	13,077	-0.01%
2023/03/22	2	56.30	5	56.20	56.20	-3	13,097	-0.02%
2023/03/21	1	55.40	5	55.30	55.30	-4	13,028	-0.03%
2023/03/20	2	55.00	0	0.00	55.00	2	13,252	0.02%
2023/03/17	31.6	55.80	0	0.00	55.50	31.6	13,148	0.24%
2023/03/16	7	55.16	0	0.00	55.10	7	13,023	0.05%
2023/03/15	0	0.00	8	56.70	56.50	-8	12,799	-0.06%
2023/03/14	7.1	56.69	0	0.00	56.70	7.1	12,817	0.06%
2023/03/10	6	58.50	0	0.00	58.30	6	12,600	0.05%
2023/03/08	0	0.00	0.4	59.60	60.00	-0.4	13,017	0.00%
2023/03/02	0	0.00	0.1	59.70	59.40	-0.1	13,702	0.00%
2023/03/01	41	59.00	0	0.00	59.00	41	13,838	0.30%
2023/02/24	20	59.50	0.2	59.92	60.00	19.8	13,752	0.14%
2023/02/23	0	0.00	2.5	60.02	59.80	-2.5	13,705	-0.02%
2023/02/22	5	59.50	0	0.00	59.90	5	13,657	0.04%
2023/02/17	0	0.00	20	60.15	60.30	-20	13,818	-0.14%
2023/02/16	0.2	59.75	0	0.00	59.40	0.2	13,941	0.00%
2023/02/15	0	0.00	5	59.30	59.50	-5	14,446	-0.03%
2023/02/09	5	58.90	5	59.10	59.10	0	14,470	0.00%
2023/02/08	1	59.20	0	0.00	59.20	1	14,506	0.01%
2023/02/06	0.1	59.70	1	59.80	59.40	-1	14,380	-0.01%
2023/02/03	10	59.90	1	59.90	59.80	9	14,258	0.06%
2023/01/12	0	0.00	10.5	58.60	58.90	-10.5	13,367	-0.08%
2023/01/10	0.8	59.00	1	58.70	59.20	-0.2	13,552	0.00%
2023/01/06	1	58.50	0	0.00	58.50	1	13,433	0.01%
2023/01/05	0	0.00	5	58.20	58.50	-5	13,640	-0.04%
2023/01/03	10	55.40	10	56.00	56.40	0	13,773	0.00%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/22	5	56.20	5	56.60	56.80	0	15,006	0.00%
2022/12/21	10	56.10	10	56.20	56.20	0	15,258	0.00%
2022/12/20	5	55.50	5	56.50	56.20	0	15,379	0.00%
2022/12/09	0	0.00	1	57.70	57.50	-1	15,492	-0.01%
2022/12/08	0	0.00	0.6	57.10	57.00	-0.6	15,543	0.00%
2022/12/06	25	58.70	0.1	58.30	58.40	24.9	15,598	0.16%
2022/12/05	37	59.25	0	0.00	59.20	37	15,665	0.24%
2022/12/02	0	0.00	5	60.40	60.10	-5	15,697	-0.03%
2022/11/30	0.1	60.60	0	0.00	60.80	0.1	15,651	0.00%
2022/11/28	0	0.00	3	57.67	57.90	-3	14,933	-0.02%
2022/11/21	1	55.00	10.5	55.31	55.50	-9.5	14,781	-0.06%
2022/11/17	0	0.00	0	55.50	55.50	0	14,939	0.00%
2022/11/16	1	56.00	10	55.50	55.50	-9	15,000	-0.06%
2022/11/15	0	0.00	0.1	56.00	56.40	-0.1	14,972	0.00%
2022/11/14	0.1	56.20	41.1	56.10	56.30	-41	14,896	-0.28%
2022/11/11	25	54.52	21	55.38	55.50	4	14,748	0.03%
2022/11/10	5	53.00	0	0.00	52.80	5	14,303	0.03%
2022/11/07	0	0.00	0.3	52.80	52.80	-0.3	14,314	0.00%
2022/11/03	1	51.50	0	0.00	51.70	1	14,659	0.01%
2022/11/02	0.2	52.00	0	0.00	51.90	0.2	14,696	0.00%
2022/11/01	0.4	52.00	0.2	51.50	52.00	0.3	14,820	0.00%
2022/10/31	0	0.00	0.7	51.50	51.00	-0.7	15,003	0.00%
2022/10/27	0	0.00	1	51.20	51.10	-1	15,265	-0.01%
2022/10/26	4	50.55	3	50.47	50.40	1	15,365	0.01%
2022/10/25	5	49.25	5	49.30	49.95	0	15,349	0.00%
2022/10/21	5	49.45	5	49.70	49.65	0	15,610	0.00%
2022/10/20	5.1	49.20	5	49.95	49.95	0.1	16,274	0.00%
2022/10/18	0	0.00	10	50.20	50.50	-10	16,666	-0.06%
2022/10/17	5	47.75	5.4	48.80	48.70	-0.4	16,711	0.00%
2022/10/14	1	48.95	50	48.60	48.45	-49	16,847	-0.29%
2022/10/13	56	48.28	15	48.28	48.15	41	17,060	0.24%
2022/10/11	5	49.70	0	0.00	49.50	5	17,391	0.03%
2022/10/06	0	0.00	4	50.50	50.70	-4	17,702	-0.02%
2022/10/05	0	0.00	6	50.62	50.60	-6	17,977	-0.03%
2022/10/04	5	49.35	4	49.05	49.45	1	18,198	0.01%
2022/10/03	5	49.00	2	49.38	48.90	3	18,097	0.02%
2022/09/30	6	49.50	0	0.00	49.90	6	18,121	0.03%
2022/09/29	15	50.47	10	50.20	50.30	5	17,935	0.03%
2022/09/28	30.2	51.05	30	50.30	50.10	0.2	17,904	0.00%
2022/09/27	5	52.20	7	52.00	51.90	-2	17,867	-0.01%
2022/09/26	5	52.90	12	52.93	52.90	-7	17,813	-0.04%
2022/09/23	5	54.14	6	54.40	53.80	-1	17,932	-0.01%
2022/09/22	6	53.12	25	53.84	54.40	-19	18,087	-0.11%
2022/09/21	15	56.61	0	0.00	56.50	15	17,955	0.08%
2022/09/20	6	56.90	0	0.00	56.90	6	17,821	0.03%
2022/09/19	7	56.71	10	56.90	56.80	-3	17,853	-0.02%
2022/09/16	12	56.33	10	56.60	56.50	2	17,869	0.01%
2022/09/15	2	56.90	0	0.00	56.80	2	17,757	0.01%
2022/09/14	15	56.63	0	0.00	56.70	15	17,795	0.08%
2022/09/13	0	0.00	5	57.80	57.70	-5	17,951	-0.03%
2022/09/12	45	57.09	5	57.70	57.30	40	18,122	0.22%
2022/09/08	0.1	56.50	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	1.3	56.22	0	0.00	56.10	1.3	18,272	0.01%
2022/09/05	5.1	56.40	0	0.00	56.60	5.1	18,410	0.03%
2022/09/02	5	56.80	0	0.00	56.60	5	18,653	0.03%
2022/09/01	7	56.76	0	0.00	57.10	7	18,831	0.04%
2022/08/30	1	57.20	0	0.00	57.30	1	18,747	0.01%
2022/08/29	2	57.65	0	0.00	57.60	2	18,924	0.01%
2022/08/24	11	58.21	0	0.00	58.30	11	19,096	0.06%
2022/08/23	0	58.40	0	0.00	58.20	0	20,315	0.00%
2022/08/22	0	0.00	66.6	58.95	58.80	-66.6	20,608	-0.32%
2022/08/19	1	59.70	0	0.00	60.00	1	20,843	0.00%
2022/08/18	3	60.00	0	0.00	60.00	3	21,181	0.01%
2022/08/17	1	60.00	0	0.00	60.50	1	21,624	0.00%
2022/08/15	3	60.10	0	0.00	60.10	3	22,460	0.01%
2022/08/12	1	59.70	0	0.00	60.00	1	22,599	0.00%
2022/08/11	0	0.00	40	59.52	59.90	-40	22,914	-0.17%
2022/08/10	0.1	58.10	2	58.20	58.20	-1.9	23,040	-0.01%
2022/08/09	1	58.00	0	0.00	57.90	1	23,536	0.00%
2022/08/08	0	0.00	4	57.50	58.10	-4	24,189	-0.02%
2022/08/05	0	0.00	2	57.00	57.00	-2	24,727	-0.01%
2022/08/04	10	56.40	0	0.00	56.00	10	25,216	0.04%
2022/08/01	0	0.00	4	56.60	56.60	-4	26,481	-0.02%
2022/07/29	0.3	56.20	0	0.00	56.10	0.3	27,374	0.00%
2022/07/28	0	0.00	2	55.95	56.30	-2	27,378	-0.01%
2022/07/27	7	55.23	0	0.00	55.30	7	27,223	0.03%
2022/07/26	8	59.15	206	59.49	59.20	-198	26,627	-0.74%	大賣/鉅額交易
2022/07/25	0	0.00	33	58.64	59.20	-33	26,269	-0.13%
2022/07/22	5	58.48	21	58.31	58.40	-16	26,169	-0.06%
2022/07/19	1	58.70	0	0.00	58.60	1	26,050	0.00%
2022/07/15	2	57.60	3	57.30	57.30	-1	25,728	0.00%
2022/07/14	3.1	58.80	0	0.00	58.30	3.1	25,586	0.01%
2022/07/13	7	58.71	3	58.53	58.70	4	25,488	0.02%
2022/07/12	11	56.09	0	0.00	55.80	11	25,377	0.04%
2022/07/07	0	0.00	2	57.70	59.20	-2	24,927	-0.01%
2022/07/06	4	59.00	0	0.00	58.20	4	24,827	0.02%
2022/07/05	0	0.00	9	59.93	60.30	-9	24,783	-0.04%
2022/07/04	20	58.52	0	0.00	57.90	20	24,607	0.08%
2022/07/01	9.1	59.27	1	58.10	58.30	8.1	24,789	0.03%
2022/06/30	2.3	60.29	0	0.00	59.80	2.3	24,569	0.01%
2022/06/29	3	60.90	0	0.00	60.80	3	24,593	0.01%
2022/06/23	2	60.90	20	61.25	61.10	-18	24,684	-0.07%
2022/06/22	0	0.00	41	61.83	61.70	-41	24,595	-0.17%
2022/06/21	0	0.00	25	62.74	63.20	-25	24,682	-0.10%
2022/06/20	21	60.59	1	61.10	60.20	20	24,679	0.08%
2022/06/17	6	60.92	13	61.00	60.80	-7	24,543	-0.03%
2022/06/16	0	0.00	20	61.80	61.90	-20	24,428	-0.08%
2022/06/14	0	0.00	5	62.30	62.00	-5	24,679	-0.02%
2022/06/13	10.1	61.64	0	0.00	61.80	10.1	24,582	0.04%
2022/06/10	3	62.70	0	0.00	62.90	3	24,422	0.01%
2022/06/08	1	63.80	3	63.90	63.80	-2	24,372	-0.01%
2022/06/07	10.3	63.51	1	64.00	63.40	9.3	24,563	0.04%
2022/06/06	0	0.00	3	63.70	64.00	-3	24,544	-0.01%
2022/06/02	6	63.17	7	64.00	63.70	-1	25,130	0.00%
2022/06/01	203.1	63.60	4	63.70	63.60	199.1	25,783	0.77%	大買/鉅額交易
2022/05/31	2	64.00	11	63.80	64.10	-9	25,952	-0.03%
2022/05/30	0	0.00	5	62.92	63.20	-5	24,693	-0.02%
2022/05/27	3	61.30	15	61.24	61.30	-12	24,505	-0.05%
2022/05/26	9	59.86	10	59.80	59.70	-1	24,455	0.00%
2022/05/25	15	59.32	0	0.00	59.50	15	24,745	0.06%
2022/05/24	15	60.30	0	0.00	60.10	15	24,729	0.06%
2022/05/23	36.8	60.56	0	0.00	60.50	36.8	24,463	0.15%
2022/05/20	12	61.98	10	61.90	61.80	2	24,138	0.01%
2022/05/19	7	61.67	1	62.00	61.60	6	23,987	0.03%
2022/05/18	3	62.37	0.3	63.00	63.70	2.7	23,626	0.01%
2022/05/17	9	61.97	1	61.70	61.60	8	23,407	0.03%
2022/05/16	17.5	62.29	7	62.36	62.40	10.5	23,070	0.05%
2022/05/13	12.3	63.27	5	63.30	63.50	7.3	22,557	0.03%
2022/05/12	9	64.69	0	0.00	63.30	9	22,023	0.04%
2022/05/11	10	66.35	2	66.45	66.20	8	21,432	0.04%
2022/05/10	16	66.59	0	0.00	67.10	16	21,167	0.08%
2022/05/09	37.1	68.62	27	69.21	67.80	10.1	20,607	0.05%
2022/05/06	33.6	71.01	5	70.80	71.30	28.6	20,087	0.14%
2022/05/05	2	74.40	0	0.00	74.50	2	19,489	0.01%
2022/05/04	0	0.00	4.6	74.21	74.60	-4.6	19,498	-0.02%
2022/05/03	2	74.30	0	0.00	73.70	2	19,964	0.01%
2022/04/29	0	0.00	1	74.30	74.40	-1	20,183	0.00%
2022/04/28	10	73.30	10	73.30	73.40	0	20,493	0.00%
2022/04/27	1	73.50	0	0.00	73.20	1	20,536	0.00%
2022/04/25	2	74.00	0	0.00	74.80	2	20,531	0.01%
2022/04/22	5	75.28	10	74.30	75.90	-5	20,641	-0.02%
2022/04/21	11	74.18	0	0.00	74.60	11	20,967	0.05%
2022/04/19	4	73.65	0	0.00	73.50	4	22,024	0.02%
2022/04/18	9	74.18	1	73.80	73.90	8	23,113	0.03%
2022/04/15	0	0.00	15	75.17	75.10	-15	23,008	-0.07%
2022/04/13	10	76.40	0	0.00	76.40	10	23,341	0.04%
2022/04/12	0	0.00	10.5	75.61	75.80	-10.5	23,389	-0.04%
2022/04/08	0	0.00	0.1	76.10	76.30	-0.1	23,313	0.00%
2022/04/07	12.4	77.33	15	76.87	76.00	-2.7	23,325	-0.01%
2022/04/06	20	76.90	11.2	77.11	77.50	8.8	23,191	0.04%
2022/04/01	0.1	77.00	15	76.20	77.10	-15	23,165	-0.06%
2022/03/31	0.5	76.50	20	76.70	76.50	-19.5	22,973	-0.08%
2022/03/30	0	0.00	21.4	75.54	76.10	-21.4	22,906	-0.09%
2022/03/29	0.2	75.20	0	0.00	75.20	0.2	22,733	0.00%
2022/03/24	0.2	75.60	0	0.00	75.50	0.2	22,799	0.00%
2022/03/23	10.2	75.99	10	75.70	75.90	0.2	24,044	0.00%
2022/03/22	2	73.60	1	73.80	74.30	1	23,782	0.00%
2022/03/18	0.1	74.70	0	0.00	74.30	0.1	23,722	0.00%
2022/03/17	0	0.00	2	74.80	74.80	-2	23,610	-0.01%
2022/03/16	1.2	73.18	0	0.00	73.10	1.2	23,482	0.01%
2022/03/15	1	72.30	0	0.00	72.70	1	23,502	0.00%
2022/03/14	1	73.10	0	0.00	72.70	1	23,667	0.00%
2022/03/11	1	72.70	0	0.00	72.70	1	23,716	0.00%
2022/03/10	3.2	73.80	0	0.00	73.80	3.2	23,731	0.01%
2022/03/09	24	71.84	0	0.00	71.70	24	23,650	0.10%
2022/03/08	1	70.50	1	70.40	70.60	0	23,509	0.00%
2022/03/07	11.9	71.76	45	72.38	71.70	-33.1	22,942	-0.14%
2022/03/04	0.2	74.80	1	74.70	74.40	-0.9	22,811	0.00%
2022/03/02	2	75.20	0	0.00	75.60	2	23,078	0.01%
2022/03/01	1	74.80	6	75.78	76.20	-5	22,997	-0.02%
2022/02/25	0	0.00	3	75.20	75.10	-3	22,848	-0.01%
2022/02/24	2.3	75.68	15.1	75.90	75.90	-12.8	22,426	-0.06%
2022/02/23	21	76.55	0	0.00	76.50	21	22,153	0.09%
2022/02/22	15.1	76.30	0	0.00	76.50	15.1	22,435	0.07%
2022/02/21	0	0.00	6	77.40	77.60	-6	22,575	-0.03%
2022/02/18	0	0.00	32	77.81	77.80	-32	23,102	-0.14%
2022/02/17	0	0.00	5	78.50	78.20	-5	23,247	-0.02%
2022/02/16	13	77.23	10	77.70	77.80	3	23,189	0.01%
2022/02/15	0	0.00	11	76.76	76.60	-11	23,115	-0.05%
2022/02/14	2.2	76.19	15	76.19	76.10	-12.8	23,054	-0.06%
2022/02/11	2	77.00	0	0.00	77.30	2	23,073	0.01%
2022/02/10	2	77.10	0	0.00	77.40	2	23,110	0.01%
2022/02/09	45	76.66	3	76.60	77.10	42	23,163	0.18%
2022/02/08	0	0.00	2	76.60	76.80	-2	23,129	-0.01%
2022/02/07	0	0.00	5	76.28	77.10	-5	23,051	-0.02%
2022/01/26	7	75.67	28	75.64	75.60	-21	22,821	-0.09%
2022/01/25	13.1	75.43	11	75.25	75.50	2.1	23,018	0.01%
2022/01/24	12	75.71	5	76.40	76.50	7	22,773	0.03%
2022/01/21	16	76.97	6	76.70	76.70	10	23,084	0.04%
2022/01/20	2.1	78.01	0	0.00	78.30	2.1	22,715	0.01%
2022/01/19	3.1	78.87	10.3	79.14	78.80	-7.3	22,644	-0.03%
2022/01/18	1	79.60	19	79.50	79.40	-18	22,617	-0.08%
2022/01/17	0	0.00	8	78.83	78.90	-8	22,492	-0.04%
2022/01/14	6	80.60	2	80.75	80.40	4	22,259	0.02%
2022/01/13	12.2	81.41	18	81.40	81.60	-5.8	21,985	-0.03%
2022/01/12	20.1	79.90	23	79.57	80.00	-2.9	21,365	-0.01%
2022/01/11	11	78.87	101	77.37	79.90	-90	20,931	-0.43%	大賣/
2022/01/10	2	75.90	12	76.18	76.40	-10	19,839	-0.05%
2022/01/07	1	76.00	1	76.50	75.70	0	19,874	0.00%
2022/01/06	0	0.00	10	75.60	75.90	-10	19,670	-0.05%
2022/01/04	18	75.30	0	0.00	75.30	18	19,658	0.09%
2022/01/03	32	75.83	0	0.00	75.30	32	19,625	0.16%
2021/12/30	10	76.40	0	0.00	76.30	10	19,745	0.05%
2021/12/28	22	75.75	11	75.63	75.90	11	19,971	0.06%
2021/12/27	2	75.50	0	0.00	75.20	2	20,035	0.01%
2021/12/24	0	0.00	1	75.20	75.20	-1	20,450	0.00%
2021/12/22	2	74.45	0	0.00	74.40	2	20,660	0.01%
2021/12/21	2	74.40	0	0.00	74.80	2	20,663	0.01%
2021/12/20	2	74.15	0	0.00	74.10	2	20,665	0.01%
2021/12/17	32	74.33	5.3	74.99	74.30	26.7	20,632	0.13%
2021/12/16	1.1	74.62	0	0.00	74.90	1.1	19,329	0.01%
2021/12/14	1	74.90	0	0.00	74.90	1	20,293	0.00%
2021/12/13	1	75.90	0	0.00	75.70	1	20,323	0.00%
2021/12/10	0	0.00	16	76.19	75.90	-16	20,383	-0.08%
2021/12/08	0	0.00	3	76.00	76.00	-3	21,110	-0.01%
2021/12/07	0	0.00	6	74.40	75.30	-6	20,922	-0.03%
2021/12/06	5	74.00	0	0.00	74.10	5	20,895	0.02%
2021/12/03	6	74.00	10	74.20	73.90	-4	21,114	-0.02%
2021/12/02	12	73.98	0	0.00	73.70	12	21,136	0.06%
2021/12/01	0	0.00	20	73.80	74.10	-20	21,743	-0.09%
2021/11/30	1.1	73.50	15	73.20	73.10	-14	22,098	-0.06%
2021/11/29	14	73.47	0.4	73.90	73.50	13.6	21,815	0.06%
2021/11/26	4	74.30	5	74.30	74.20	-1	21,766	0.00%
2021/11/25	2	74.20	0	0.00	74.30	2	21,798	0.01%
2021/11/24	10	75.30	0	0.00	74.40	10	22,013	0.05%
2021/11/23	2	74.30	0	0.00	74.30	2	22,200	0.01%
2021/11/22	7	74.20	0	0.00	74.40	7	22,115	0.03%
2021/11/19	21	75.09	5	75.00	74.80	16	22,104	0.07%
2021/11/18	8	76.80	8	76.36	76.40	0	22,093	0.00%
2021/11/17	0	0.00	14	75.47	76.10	-14	22,097	-0.06%
2021/11/16	5	73.70	20	73.65	74.00	-15	21,727	-0.07%
2021/11/15	0	0.00	25	73.82	74.00	-25	21,793	-0.11%
2021/11/12	4	73.20	13	73.22	73.30	-9	21,758	-0.04%
2021/11/11	1	72.90	0	0.00	73.00	1	21,928	0.00%
2021/11/10	22	73.05	0	0.00	73.00	22	22,005	0.10%
2021/11/09	1	73.10	1	73.40	73.10	0	21,976	0.00%
2021/11/08	0	0.00	17	73.57	73.60	-17	22,005	-0.08%
2021/11/05	13.5	72.20	3	72.30	72.50	10.5	22,472	0.05%
2021/11/04	18	72.66	1	72.70	72.50	17	22,426	0.08%
2021/11/03	6	72.77	0.6	72.70	72.70	5.4	22,518	0.02%
2021/11/02	3	72.50	0	0.00	72.60	3	22,465	0.01%
2021/11/01	17	73.18	3	73.13	73.10	14	22,134	0.06%
2021/10/29	21	73.57	3.8	73.55	73.60	17.2	21,917	0.08%
2021/10/28	3	74.50	0	0.00	74.50	3	21,354	0.01%
2021/10/27	2	74.80	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0	0.00	8	75.40	75.50	-8	21,825	-0.04%
2021/10/25	1	74.40	0	0.00	74.80	1	21,970	0.00%
2021/10/22	7	74.03	5	74.10	74.10	2	22,412	0.01%
2021/10/20	16	74.38	2	74.20	74.30	14	23,928	0.06%
2021/10/19	3	74.90	0	0.00	74.80	3	24,513	0.01%
2021/10/18	4	75.10	1	75.40	75.10	3	25,018	0.01%
2021/10/15	2	75.30	3	75.40	75.10	-1	25,417	0.00%
2021/10/14	2	74.30	20	74.70	74.40	-18	25,773	-0.07%
2021/10/13	6.1	74.53	0	0.00	74.50	6.1	26,599	0.02%
2021/10/12	9	74.00	6	74.50	74.80	3	27,409	0.01%
2021/10/08	26	75.45	3	75.20	75.30	23	27,716	0.08%
2021/10/07	12	75.73	0	0.00	75.50	12	28,192	0.04%
2021/10/06	3	74.07	10	74.90	74.70	-7	28,474	-0.02%
2021/10/05	18.6	73.63	3	73.80	73.80	15.6	29,237	0.05%
2021/10/04	14	74.89	0	0.00	74.40	14	29,236	0.05%
2021/10/01	10.3	75.64	9	74.94	75.40	1.3	29,267	0.00%
2021/09/29	8	76.60	5	77.10	76.70	3	28,935	0.01%
2021/09/28	1.1	77.10	0	0.00	77.50	1.1	28,835	0.00%
2021/09/27	6	77.92	1	77.70	77.70	5	28,897	0.02%
2021/09/23	36	77.56	0	0.00	77.40	36	29,021	0.12%
2021/09/22	11	76.97	0	0.00	77.10	11	29,044	0.04%
2021/09/17	38	79.48	0	0.00	78.80	38	28,590	0.13%
2021/09/16	0	0.00	1	81.40	80.70	-1	28,189	0.00%
2021/09/15	0.5	81.40	16	81.20	81.40	-15.5	28,051	-0.06%
2021/09/13	1	82.00	25	81.44	81.40	-24	27,843	-0.09%
2021/09/10	0	0.00	1	78.00	77.60	-1	27,755	0.00%
2021/09/08	52	77.11	2	76.80	77.40	50	27,917	0.18%
2021/09/07	1	78.30	6	77.65	78.10	-5	27,716	-0.02%
2021/09/06	11	77.85	6	77.83	77.20	5	27,656	0.02%
2021/09/03	21	84.47	15	84.25	84.80	6	27,059	0.02%
2021/09/02	3	83.10	25	82.87	82.70	-22	26,702	-0.08%
2021/09/01	4	84.28	7	85.21	84.20	-3	26,371	-0.01%
2021/08/31	4	83.90	7	84.51	85.00	-3	26,181	-0.01%
2021/08/30	3	83.80	1	84.50	84.80	2	25,889	0.01%
2021/08/27	5	82.80	5	82.96	83.50	0	25,694	0.00%
2021/08/26	0	0.00	21	80.34	81.30	-21	25,664	-0.08%
2021/08/24	5	79.78	4	78.70	80.40	1	25,725	0.00%
2021/08/23	2	78.70	5	78.80	79.00	-3	25,584	-0.01%
2021/08/20	2	76.00	0	0.00	76.50	2	25,472	0.01%
2021/08/19	5	77.02	0	0.00	77.00	5	26,040	0.02%
2021/08/17	4	77.50	4	77.78	78.20	0	26,016	0.00%
2021/08/16	2	76.00	0	0.00	76.50	2	25,957	0.01%
2021/08/13	2	78.10	3	78.43	78.10	-1	26,571	0.00%
2021/08/12	4	78.60	3	78.70	78.80	1	26,794	0.00%
2021/08/11	16	78.81	4	78.30	79.20	12	27,129	0.04%
2021/08/10	1	76.00	5	76.30	76.00	-4	27,455	-0.01%
2021/08/09	5	75.80	1	75.80	76.10	4	28,302	0.01%
2021/08/06	3	75.67	0	0.00	76.00	3	28,733	0.01%
2021/08/05	0	0.00	1	76.00	76.30	-1	29,698	0.00%
2021/08/03	0	0.00	3	76.20	76.40	-3	33,264	-0.01%
2021/08/02	5	76.00	0	0.00	76.50	5	34,382	0.01%
2021/07/30	4	75.00	0	0.00	75.00	4	34,549	0.01%
2021/07/29	1	75.30	1	75.80	75.80	0	34,671	0.00%
2021/07/28	0	0.00	11	75.05	75.60	-11	35,189	-0.03%
2021/07/27	2	76.70	1	76.90	76.40	1	35,754	0.00%
2021/07/26	24	80.93	5	78.74	78.50	19	36,651	0.05%
2021/07/23	6	84.20	2	84.65	85.00	4	35,783	0.01%
2021/07/22	8	83.90	1	82.80	84.10	7	35,413	0.02%
2021/07/21	1	81.80	1	81.60	81.80	0	35,067	0.00%
2021/07/20	9	81.66	2	81.45	81.50	7	35,157	0.02%
2021/07/19	2	83.45	130	83.29	83.00	-128	34,832	-0.37%	大賣/鉅額交易
2021/07/16	8	82.19	29	81.70	82.90	-21	34,503	-0.06%
2021/07/15	12	79.60	1	79.50	79.50	11	33,951	0.03%
2021/07/14	125	76.96	9	77.61	78.10	116	33,901	0.34%	大買/鉅額交易
2021/07/13	18	77.12	1	76.90	76.20	17	33,916	0.05%
2021/07/12	3	76.77	84	76.97	76.10	-81	33,786	-0.24%
2021/07/09	4	74.20	0	0.00	74.20	4	33,694	0.01%
2021/07/08	40	75.00	0	0.00	74.80	40	33,692	0.12%
2021/07/02	0	0.00	1	73.20	72.90	-1	34,431	0.00%
2021/07/01	4	73.50	0	0.00	73.40	4	34,570	0.01%
2021/06/30	0	0.00	2	73.80	73.90	-2	34,764	-0.01%
2021/06/29	3	72.47	0	0.00	72.60	3	35,045	0.01%
2021/06/28	1	72.80	0	0.00	73.20	1	35,424	0.00%
2021/06/25	5.1	72.31	1	73.30	72.90	4.1	35,800	0.01%
2021/06/24	2	71.75	4	71.60	71.90	-2	35,812	-0.01%
2021/06/23	1	71.10	200	71.10	71.80	-199	36,140	-0.55%	大賣/鉅額交易
2021/06/22	1	70.80	0	0.00	70.70	1	36,335	0.00%
2021/06/21	211	70.09	0	0.00	70.00	211	36,352	0.58%	大買/鉅額交易
2021/06/18	6	71.87	0	0.00	71.30	6	36,089	0.02%
2021/06/17	1	72.10	1	72.10	72.30	0	35,879	0.00%
2021/06/16	9	72.77	0	0.00	72.60	9	36,428	0.02%
2021/06/15	10	73.60	0	0.00	73.00	10	36,476	0.03%
2021/06/11	0	0.00	1	74.00	73.80	-1	36,693	0.00%
2021/06/10	0	0.00	1	73.50	73.80	-1	36,729	0.00%
2021/06/09	3	72.90	2	72.90	72.90	1	37,125	0.00%
2021/06/08	10	73.70	0	0.00	73.70	10	37,549	0.03%
2021/06/07	7	72.19	2	73.40	73.20	5	38,854	0.01%
2021/06/04	4	72.68	11	72.72	72.90	-7	39,203	-0.02%
2021/06/03	11	73.66	4	75.00	73.60	7	39,914	0.02%
2021/06/02	7	73.14	8	73.60	74.50	-1	40,087	0.00%
2021/06/01	3	72.63	0	0.00	73.00	3	39,920	0.01%
2021/05/31	0	0.00	9	72.10	72.30	-9	40,115	-0.02%
2021/05/28	6	72.22	0.8	71.60	72.00	5.2	40,194	0.01%
2021/05/27	3	70.37	0	0.00	71.60	3	40,267	0.01%
2021/05/26	1	71.10	3	71.43	71.60	-2	40,456	0.00%
2021/05/25	6	72.10	0	0.00	71.90	6	41,177	0.01%
2021/05/24	4	71.85	25	71.80	72.00	-21	41,309	-0.05%
2021/05/21	12	73.60	7	75.33	72.00	5	41,400	0.01%
2021/05/20	1	69.70	0	0.00	70.20	1	40,820	0.00%
2021/05/19	18	71.42	18	70.80	70.60	0	40,702	0.00%
2021/05/18	29	69.53	18	70.66	71.40	11	40,660	0.03%
2021/05/17	24	67.57	27	67.05	65.60	-3	40,601	-0.01%
2021/05/14	72	70.04	4	69.35	69.60	68	39,774	0.17%
2021/05/13	6	68.78	14	68.46	68.60	-8	39,246	-0.02%
2021/05/12	23	69.56	16	72.29	70.00	7	38,421	0.02%
2021/05/11	35	76.27	70	76.23	74.80	-35	36,694	-0.10%
2021/05/10	2	75.25	2	73.05	76.60	0	35,260	0.00%
2021/05/07	50	69.90	1	70.40	70.80	49	34,384	0.14%
2021/05/06	5	69.66	0	0.00	69.60	5	34,193	0.01%
2021/05/05	0	0.00	4	69.80	69.50	-4	33,736	-0.01%
2021/05/04	9	67.42	58	66.46	67.40	-49	33,156	-0.15%
2021/05/03	0	0.00	10	70.13	68.80	-10	32,463	-0.03%
2021/04/28	5	65.42	1	65.10	65.10	4	30,854	0.01%
2021/04/27	1	63.80	0	0.00	64.90	1	30,724	0.00%
2021/04/26	50	62.30	4.9	63.53	64.10	45.1	30,536	0.15%
2021/04/22	11	61.69	2	61.80	61.10	9	30,326	0.03%
2021/04/19	0	0.00	2	61.05	61.80	-2	30,178	-0.01%
2021/04/16	0	0.00	82	59.28	60.00	-82	30,110	-0.27%
2021/04/15	1	58.90	24	59.03	60.00	-23	30,284	-0.08%
2021/04/12	80	57.50	1	58.10	58.00	79	29,197	0.27%
2021/04/09	1	56.60	1	56.80	56.40	0	28,971	0.00%
2021/04/08	0	0.00	1	56.90	56.90	-1	28,985	0.00%
2021/04/07	0	0.00	21	57.36	57.50	-21	29,180	-0.07%
2021/04/06	3	57.57	0	0.00	57.30	3	28,913	0.01%
2021/04/01	0	0.00	3	57.80	57.80	-3	28,624	-0.01%
2021/03/31	0	0.00	11	57.00	56.80	-11	28,086	-0.04%
2021/03/30	2	56.20	21	56.02	56.80	-19	27,757	-0.07%
2021/03/29	10	55.80	11	55.89	55.90	-1	27,361	0.00%
2021/03/26	0	0.00	1	55.40	55.50	-1	27,328	0.00%
2021/03/25	28	54.70	25	55.06	55.30	3	27,357	0.01%
2021/03/24	2	54.30	0	0.00	54.40	2	27,212	0.01%
2021/03/23	12	54.72	10	54.50	54.50	2	27,030	0.01%
2021/03/22	11	53.35	0	0.00	53.90	11	26,920	0.04%
2021/03/19	0	0.00	40	53.70	53.70	-40	27,234	-0.15%
2021/03/18	0.9	54.40	0	0.00	54.40	0.9	26,995	0.00%
2021/03/17	32	54.88	2	54.60	54.50	30	27,457	0.11%
2021/03/16	10	55.30	0	0.00	55.40	10	27,420	0.04%
2021/03/15	4	55.70	52	55.91	55.50	-48	27,388	-0.18%
2021/03/12	73	54.87	2	54.90	54.90	71	27,099	0.26%
2021/03/11	18	55.83	10	56.02	55.40	8	26,922	0.03%
2021/03/09	24	53.50	1	53.40	53.70	23	25,454	0.09%
2021/03/08	0	0.00	11	51.89	52.10	-11	24,877	-0.04%
2021/03/04	0	0.00	1	50.60	50.60	-1	25,238	0.00%
2021/03/03	13	51.01	1	51.20	51.00	12	25,089	0.05%
2021/03/02	1	50.50	40	50.91	50.10	-39	24,982	-0.16%
2021/02/26	10	50.79	1	51.30	49.90	9	24,694	0.04%
2021/02/25	12	51.16	16	51.10	51.70	-4	23,847	-0.02%
2021/02/24	50	49.96	21	50.10	50.00	29	23,128	0.13%
2021/02/23	0	0.00	3	49.37	49.75	-3	22,937	-0.01%
2021/02/22	49	49.15	0	0.00	48.95	49	22,702	0.22%
2021/02/19	1	49.00	0	0.00	49.10	1	22,644	0.00%
2021/02/17	31	49.14	7	49.07	48.90	24	22,516	0.11%
2021/02/04	0	0.00	6	47.07	47.10	-6	22,053	-0.03%
2021/02/02	0	0.00	4	47.25	47.25	-4	22,979	-0.02%
2021/02/01	0	0.00	5	45.50	45.95	-5	22,665	-0.02%
2021/01/29	1	45.95	0	0.00	45.55	1	22,644	0.00%
2021/01/28	1	46.00	0	0.00	46.20	1	22,410	0.00%
2021/01/27	0	0.00	1	46.65	46.80	-1	22,191	0.00%
2021/01/26	9	46.77	0	0.00	46.50	9	22,119	0.04%
2021/01/25	0	0.00	8	47.69	47.40	-8	21,928	-0.04%
2021/01/21	2	46.50	3	46.55	46.20	-1	21,634	0.00%
2021/01/20	3	46.63	0	0.00	46.20	3	21,583	0.01%
2021/01/19	0	0.00	34	47.45	47.25	-34	21,378	-0.16%
2021/01/18	2	46.95	0	0.00	46.95	2	21,305	0.01%
2021/01/15	1	47.80	0	0.00	47.60	1	21,046	0.00%
2021/01/13	0	0.00	17	48.18	48.30	-17	20,703	-0.08%
2021/01/11	2	47.55	2	47.55	47.40	0	19,832	0.00%
2021/01/08	10	47.15	74	47.54	47.45	-64	19,420	-0.33%
2021/01/07	0	0.00	17	46.14	46.20	-17	18,928	-0.09%
2021/01/06	18	45.80	0	0.00	45.60	18	18,827	0.10%
2021/01/05	0	0.00	5	46.35	46.35	-5	18,643	-0.03%
2021/01/04	7	46.21	10	46.35	46.25	-3	18,599	-0.02%
2020/12/31	23	46.49	0	0.00	46.75	23	18,506	0.12%
2020/12/30	0	0.00	19	46.72	46.90	-19	18,315	-0.10%
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/28	10	45.45	43	45.55	45.55	-33	18,096	-0.18%
2020/12/24	5	45.50	0	0.00	45.55	5	18,141	0.03%
2020/12/22	1	45.15	0	0.00	44.90	1	17,960	0.01%
2020/12/21	1	45.20	0	0.00	45.50	1	18,211	0.01%
2020/12/18	52	46.28	0	0.00	46.00	52	18,064	0.29%
2020/12/16	1	46.20	0	0.00	46.35	1	18,050	0.01%
2020/12/15	19	46.12	2	45.85	45.85	17	18,040	0.09%
2020/12/14	89	47.36	0	0.00	47.30	89	17,640	0.50%
2020/12/11	0	0.00	21	47.17	47.20	-21	17,326	-0.12%
2020/12/10	20	45.68	2	45.50	45.65	18	16,697	0.11%
2020/12/08	0	0.00	8	45.25	45.40	-8	16,584	-0.05%
2020/12/07	0	0.00	1	45.60	45.60	-1	16,494	-0.01%
2020/12/02	1	44.60	0	0.00	44.55	1	15,890	0.01%
2020/12/01	7	44.61	0	0.00	44.80	7	15,675	0.04%
2020/11/30	1	44.75	1	44.30	44.30	0	15,570	0.00%
2020/11/26	0	0.00	1	45.60	45.60	-1	14,746	-0.01%
2020/11/25	0	0.00	2	45.10	45.15	-2	14,672	-0.01%
2020/11/24	50	45.55	0	0.00	44.95	50	14,637	0.34%
2020/11/20	1	44.70	0	0.00	44.90	1	14,590	0.01%
2020/11/18	0	0.00	1	45.65	45.50	-1	14,881	-0.01%
2020/11/16	2	45.50	0	0.00	45.55	2	14,813	0.01%
2020/11/13	1	45.25	0	0.00	45.30	1	14,784	0.01%
2020/11/11	0	0.00	7	45.00	45.55	-7	14,376	-0.05%
2020/11/10	0	0.00	8	43.16	43.60	-8	13,554	-0.06%
2020/11/09	0	0.00	40	42.40	42.70	-40	13,328	-0.30%
2020/11/05	0	0.00	8	41.72	41.65	-8	13,504	-0.06%
2020/11/02	4	40.70	6	40.95	41.45	-2	13,664	-0.01%
2020/10/30	0.4	40.80	0	0.00	40.70	0.4	13,672	0.00%
2020/10/29	20	40.80	0	0.00	40.75	20	13,549	0.15%
2020/10/26	47	41.70	0	0.00	41.70	47	13,648	0.34%
2020/10/15	0	0.00	1	41.50	41.30	-1	13,830	-0.01%
2020/10/14	1	41.80	0	0.00	41.80	1	13,725	0.01%
2020/10/13	2	41.45	0	0.00	41.45	2	13,582	0.01%
2020/10/07	2	41.10	0	0.00	41.15	2	13,557	0.01%
2020/10/05	30	41.40	0	0.00	41.20	30	13,460	0.22%
2020/09/15	1	43.65	0	0.00	43.75	1	13,018	0.01%
2020/09/14	1	43.30	0	0.00	43.65	1	13,087	0.01%
2020/09/10	0	0.00	150	43.10	43.05	-150	12,965	-1.16%	大賣/鉅額交易
2020/09/09	2	41.90	0	0.00	42.25	2	12,854	0.02%
2020/09/02	150	42.18	0	0.00	42.20	150	13,346	1.12%	大買/鉅額交易
2020/08/31	2	42.78	0	0.00	42.80	2	13,272	0.02%
2020/08/28	0	0.00	20	43.50	43.30	-20	13,213	-0.15%
2020/08/27	4	43.38	1	43.10	43.10	3	13,266	0.02%
2020/08/25	0	0.00	2	43.05	43.40	-2	13,156	-0.02%
2020/08/20	2	41.55	0	0.00	41.40	2	12,766	0.02%
2020/08/19	0	0.00	4	43.25	42.75	-4	12,709	-0.03%
2020/08/12	0	0.00	2	41.83	41.85	-2	12,773	-0.02%
2020/08/07	8	41.22	0	0.00	41.15	8	12,544	0.06%
2020/07/27	0	0.00	1	42.00	41.80	-1	12,746	-0.01%
2020/07/24	5	42.00	0	0.00	42.00	5	12,880	0.04%
2020/07/21	5	42.50	0	0.00	42.50	5	12,846	0.04%
2020/07/09	0.1	42.85	1	43.70	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	2	43.15	43.10	-2	13,617	-0.01%
2020/07/06	0	0.00	3	43.25	43.30	-3	13,742	-0.02%
2020/07/03	1	42.70	10	42.90	42.80	-9	13,867	-0.06%
2020/07/02	1	42.30	0	0.00	42.10	1	14,007	0.01%
2020/07/01	1	42.15	0	0.00	42.30	1	14,311	0.01%
2020/06/30	0	0.00	1	44.00	43.90	-1	14,307	-0.01%
2020/06/29	4	43.80	0	0.00	43.80	4	14,241	0.03%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/17	0	0.00	1	44.30	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	2	44.13	44.10	-2	15,493	-0.01%
2020/06/12	1	43.05	0	0.00	43.25	1	16,407	0.01%
2020/06/11	1	44.90	2	43.70	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	2	44.70	44.60	-2	17,044	-0.01%
2020/05/28	0	0.00	1	42.40	42.05	-1	18,742	-0.01%
2020/05/26	0	0.00	10	42.50	42.45	-10	18,940	-0.05%
2020/05/25	1	41.70	0	0.00	41.70	1	18,867	0.01%
2020/05/20	0	0.00	12	42.28	42.25	-12	18,801	-0.06%
2020/05/19	0	0.00	2	42.10	42.00	-2	18,690	-0.01%
2020/05/14	2	40.65	0	0.00	40.55	2	18,263	0.01%
2020/05/12	2	41.20	0	0.00	41.20	2	18,167	0.01%
2020/05/11	0	0.00	5	41.50	41.20	-5	18,225	-0.03%
2020/05/07	1	40.60	0	0.00	40.50	1	18,279	0.01%
2020/05/05	1	40.75	0	0.00	40.65	1	18,380	0.01%
2020/04/30	2	41.90	5	42.30	42.30	-3	18,225	-0.02%
2020/04/29	0	0.00	162	41.20	41.05	-162	18,188	-0.89%	大賣/鉅額交易
2020/04/24	3	39.20	0	0.00	39.20	3	18,683	0.02%
2020/04/23	20	39.23	0	0.00	39.60	20	18,723	0.11%
2020/04/21	0	0.00	2	39.05	39.00	-2	18,670	-0.01%
2020/04/16	28	40.46	0	0.00	40.20	28	18,482	0.15%
2020/04/15	116	40.98	0	0.00	41.05	116	18,295	0.63%	大買/鉅額交易
2020/04/14	0	0.00	10	40.00	40.65	-10	18,190	-0.05%
2020/04/13	10	39.50	1	39.40	39.50	9	18,003	0.05%
2020/04/07	0	0.00	24	37.27	37.25	-24	17,403	-0.14%
2020/03/27	30	38.05	37	38.25	38.30	-7	16,359	-0.04%
2020/03/26	0	0.00	1	37.45	37.30	-1	16,114	-0.01%
2020/03/25	19	37.00	0	0.00	37.10	19	16,112	0.12%
2020/03/24	28	36.67	25	36.42	36.25	3	15,922	0.02%
2020/03/23	4	35.70	15	36.09	36.00	-11	15,817	-0.07%
2020/03/20	19	35.81	13	36.62	37.50	6	15,842	0.04%
2020/03/19	11	35.00	9	35.89	34.85	2	15,428	0.01%
2020/03/18	11	37.00	1	36.90	36.85	10	15,332	0.07%
2020/03/17	9	37.74	1	37.25	37.35	8	15,127	0.05%
2020/03/13	25	38.11	4	37.51	39.65	21	14,425	0.15%
2020/03/12	8	40.66	3	40.97	40.50	5	13,472	0.04%
2020/03/11	3	42.48	0	0.00	42.15	3	13,056	0.02%
2020/03/10	0	0.00	6	42.48	42.35	-6	13,022	-0.05%
2020/03/09	7	42.54	1	43.20	42.35	6	12,848	0.05%
2020/03/06	3	44.25	0	0.00	44.20	3	12,372	0.02%
2020/03/04	3	44.05	0	0.00	44.45	3	12,451	0.02%
2020/02/27	2	44.48	1	44.35	44.45	1	13,147	0.01%
2020/02/26	1	44.60	2	44.60	44.70	-1	13,411	-0.01%
2020/02/25	1	44.75	0	0.00	44.95	1	13,301	0.01%
2020/02/24	0	0.00	2	45.08	45.00	-2	13,338	-0.01%
2020/02/21	0	0.00	2	45.90	45.70	-2	13,244	-0.02%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/13	2	46.18	0	0.00	46.05	2	13,428	0.01%
2020/02/12	2	46.43	1	46.55	46.35	1	13,455	0.01%
2020/02/11	0	0.00	6	45.85	46.00	-6	13,347	-0.04%
2020/02/04	0	0.00	5	44.99	45.05	-5	13,912	-0.04%
2020/02/03	12	44.08	30	44.40	44.15	-18	13,979	-0.13%
2020/01/17	0	0.00	1	47.05	47.15	-1	13,064	-0.01%
2019/12/31	0	0.00	1	46.55	46.40	-1	12,504	-0.01%
2019/12/19	1	46.75	0	0.00	46.75	1	12,514	0.01%
2019/12/18	0	0.00	1	46.55	46.75	-1	12,459	-0.01%
2019/12/16	5	46.85	6	46.60	46.60	-1	12,268	-0.01%
2019/12/13	0	0.00	40	46.86	47.15	-40	12,136	-0.33%
2019/12/11	0	0.00	26	46.00	45.95	-26	11,598	-0.22%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/03	4	44.85	0	0.00	44.90	4	11,512	0.03%
2019/11/29	2	45.08	0	0.00	44.80	2	11,431	0.02%
2019/11/28	2	45.45	0	0.00	45.40	2	11,208	0.02%
2019/11/27	14	45.80	16	45.75	45.85	-2	11,107	-0.02%
2019/11/26	3	46.23	1	46.30	46.00	2	10,945	0.02%
2019/11/25	0	0.00	27	46.05	46.10	-27	10,286	-0.26%
2019/11/21	3	44.98	0	0.00	45.05	3	10,041	0.03%
2019/11/19	13	45.38	0	0.00	45.55	13	9,880	0.13%
2019/11/15	2	45.23	0	0.00	45.30	2	9,898	0.02%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	1	45.50	0	0.00	45.55	1	10,259	0.01%
2019/11/07	1	46.20	1	45.80	45.50	0	10,148	0.00%
2019/11/06	0	0.00	11	46.00	45.85	-11	9,873	-0.11%
2019/11/05	30	45.00	0	0.00	44.95	30	9,380	0.32%
2019/11/04	20	44.90	0	0.00	44.95	20	9,414	0.21%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/21	0	0.00	10	45.28	45.40	-10	9,511	-0.11%
2019/10/03	5	44.05	5	44.20	44.10	0	9,476	0.00%
2019/10/01	0	0.00	11	44.85	45.00	-11	9,586	-0.11%
2019/09/26	0	0.00	1	44.70	44.60	-1	10,060	-0.01%
2019/09/24	1	44.75	4	44.89	45.00	-3	10,405	-0.03%
2019/09/23	0	0.00	16	44.78	44.85	-16	10,504	-0.15%
2019/09/18	0	0.00	35	45.54	45.60	-35	10,735	-0.33%
2019/09/17	0	0.00	20	45.35	45.55	-20	10,693	-0.19%
2019/09/12	0	0.00	10	45.25	45.00	-10	10,726	-0.09%
2019/09/11	1	44.85	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	6	44.99	44.90	-6	10,813	-0.06%
2019/09/09	0	0.00	2	44.40	44.55	-2	10,670	-0.02%
2019/09/05	0	0.00	1	43.70	43.95	-1	10,660	-0.01%
2019/09/03	11	43.33	0	0.00	43.25	11	10,585	0.10%
2019/08/28	0	0.00	2	43.60	43.70	-2	10,818	-0.02%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/26	1	42.95	2	43.00	43.00	-1	10,789	-0.01%
2019/08/23	0	0.00	1	43.25	43.10	-1	10,801	-0.01%
2019/08/21	0	0.00	1	43.25	42.90	-1	11,145	-0.01%
2019/08/20	3	43.00	0	0.00	42.90	3	11,111	0.03%
2019/08/16	1	42.25	2	43.00	43.15	-1	11,048	-0.01%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	1	42.50	0	0.00	42.05	1	11,055	0.01%
2019/08/13	11	42.44	1	42.50	42.30	10	11,116	0.09%
2019/08/12	0	0.00	2	42.10	41.90	-2	11,259	-0.02%
2019/08/08	11	41.89	1	41.95	41.90	10	11,569	0.09%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	5	41.55	0	0.00	41.70	5	11,901	0.04%
2019/08/05	5	42.02	2	41.98	42.00	3	11,942	0.03%
2019/08/02	3	42.38	0	0.00	42.35	3	11,942	0.03%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/25	0	0.00	4	43.75	43.90	-4	12,432	-0.03%
2019/07/24	2	43.53	0	0.00	43.45	2	12,543	0.02%
2019/07/19	6	43.80	0	0.00	43.50	6	12,593	0.05%
2019/07/17	1	43.60	0	0.00	43.50	1	12,580	0.01%
2019/07/15	0	0.00	10	43.85	43.85	-10	12,428	-0.08%
2019/07/05	2	44.33	0	0.00	44.30	2	13,178	0.02%
2019/07/04	7	44.45	0	0.00	44.35	7	13,236	0.05%
2019/07/03	5	46.00	0	0.00	46.10	5	13,177	0.04%
2019/07/02	1	46.30	20	46.25	46.25	-19	13,031	-0.15%
2019/06/28	1	45.90	0	0.00	45.85	1	12,611	0.01%
2019/06/27	0	0.00	20	45.95	45.80	-20	12,572	-0.16%
2019/06/26	0	0.00	2	45.40	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	1	44.90	44.90	-1	12,469	-0.01%
2019/06/19	0	0.00	2	44.85	44.80	-2	12,755	-0.02%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/13	5	43.44	0	0.00	43.65	5	13,170	0.04%
2019/06/12	0.8	44.35	0.3	44.35	44.35	0.5	13,250	0.00%
2019/06/10	0	0.00	2	43.95	44.15	-2	13,370	-0.01%
2019/06/06	0	0.00	1	42.95	43.15	-1	13,441	-0.01%
2019/06/05	7	43.41	33	43.88	43.10	-26	13,478	-0.19%
2019/06/03	0	0.00	5	43.38	43.65	-5	13,451	-0.04%
2019/05/31	0	0.00	1	43.05	43.25	-1	13,432	-0.01%
2019/05/30	0	0.00	2	42.70	42.60	-2	13,379	-0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	2	42.25	2	42.53	42.30	0	13,740	0.00%
2019/05/24	21	42.50	0	0.00	42.00	21	13,806	0.15%
2019/05/22	1	42.30	0	0.00	42.50	1	13,835	0.01%
2019/05/21	3	42.97	0	0.00	43.05	3	13,864	0.02%
2019/05/17	53	42.14	1	42.00	41.90	52	13,636	0.38%
2019/05/16	6	42.42	0	0.00	42.00	6	13,498	0.04%
2019/05/14	2	43.38	0	0.00	43.15	2	13,373	0.01%
2019/05/13	26	43.81	0	0.00	43.80	26	13,270	0.20%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	7	44.72	0	0.00	44.60	7	13,436	0.05%
2019/05/08	1	45.15	0	0.00	45.05	1	13,438	0.01%
2019/05/07	2	45.53	1	45.45	45.40	1	13,491	0.01%
2019/05/03	2	46.18	0	0.00	46.15	2	13,628	0.01%
2019/05/02	0	0.00	6	46.05	46.40	-6	13,506	-0.04%
2019/04/29	1	45.45	11	45.70	45.70	-10	13,422	-0.07%
2019/04/26	0	0.00	50	45.50	45.50	-50	13,449	-0.37%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/19	0	0.00	10	45.20	45.20	-10	14,744	-0.07%
2019/04/18	7	44.89	0	0.00	45.00	7	14,768	0.05%
2019/04/17	10	45.35	0	0.00	45.20	10	14,610	0.07%
2019/04/16	17	45.20	0	0.00	45.30	17	14,477	0.12%
2019/04/12	53	45.71	0	0.00	45.70	53	14,335	0.37%
2019/04/11	1	45.75	4	46.00	45.55	-3	14,325	-0.02%
2019/04/10	1	45.50	9	45.56	45.50	-8	14,249	-0.06%
2019/04/09	1	45.50	0	0.00	45.75	1	14,189	0.01%
2019/04/08	5	45.42	0	0.00	45.35	5	14,074	0.04%
2019/04/02	0	0.00	4	46.10	46.00	-4	13,773	-0.03%
2019/04/01	0	0.00	1	45.75	45.60	-1	13,728	-0.01%
2019/03/28	28	44.84	0	0.00	45.10	28	13,404	0.21%
2019/03/27	8	44.97	0	0.00	44.95	8	13,331	0.06%
2019/03/26	3	45.50	0	0.00	45.50	3	13,224	0.02%
2019/03/25	25	45.70	1	45.75	45.55	24	13,349	0.18%
2019/03/22	1	46.40	1	46.40	46.40	0	13,166	0.00%
2019/03/21	0	0.00	3	46.87	46.90	-3	13,054	-0.02%
2019/03/20	2	47.13	21	47.34	47.15	-19	13,050	-0.15%
2019/03/19	10	47.00	2	46.73	46.95	8	12,850	0.06%
2019/03/18	1	45.85	1	46.00	46.00	0	12,664	0.00%
2019/03/13	1	45.25	1	45.20	45.25	0	12,434	0.00%
2019/03/11	3	44.53	0	0.00	44.50	3	12,436	0.02%
2019/03/07	0	0.00	1	45.10	45.10	-1	12,623	-0.01%
2019/03/06	5	45.15	0	0.00	45.15	5	12,732	0.04%
2019/03/04	12	44.82	1	45.15	45.15	11	12,921	0.09%
2019/02/27	6	45.31	5	45.28	45.50	1	12,758	0.01%
2019/02/26	1	45.55	0	0.00	45.45	1	12,558	0.01%
2019/02/25	12	45.28	0	0.00	45.30	12	12,239	0.10%
2019/02/22	2	45.00	10	45.00	45.00	-8	12,147	-0.07%
2019/02/21	2	45.00	0	0.00	45.10	2	12,083	0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	0	0.00	1	44.70	44.75	-1	11,801	-0.01%
2019/02/14	0	0.00	1	44.65	44.50	-1	11,660	-0.01%
2019/02/13	1	44.45	0	0.00	44.60	1	11,458	0.01%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/29	3	44.65	0	0.00	44.75	3	11,121	0.03%
2019/01/28	10	44.50	2	44.45	44.60	8	10,954	0.07%
2019/01/25	2	44.05	0	0.00	44.00	2	10,827	0.02%
2019/01/24	1	44.30	0	0.00	44.05	1	10,643	0.01%
2019/01/23	0	0.00	5	44.25	44.30	-5	10,634	-0.05%
2019/01/22	5	44.35	0	0.00	44.25	5	10,710	0.05%
2019/01/21	1	44.15	0	0.00	44.30	1	10,736	0.01%
2019/01/18	31	43.90	0	0.00	44.15	31	10,904	0.28%
2019/01/17	18	43.92	10	44.17	44.05	8	11,002	0.07%
2019/01/16	6	44.04	0	0.00	44.00	6	10,922	0.05%
2019/01/14	1	45.15	0	0.00	45.00	1	10,342	0.01%
2019/01/07	0	0.00	5	45.90	45.95	-5	10,273	-0.05%
2019/01/04	3	45.40	0	0.00	45.30	3	10,445	0.03%
2019/01/03	2	45.95	1	45.75	45.80	1	10,903	0.01%
2019/01/02	3	46.23	0	0.00	46.10	3	11,063	0.03%
2018/12/28	2	46.65	0	0.00	47.05	2	11,114	0.02%
2018/12/27	0	0.00	0.5	46.95	46.95	-0.5	11,424	0.00%
2018/12/26	0	0.00	3	46.60	46.50	-3	11,549	-0.03%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	4	46.58	0	0.00	46.85	4	11,927	0.03%
2018/12/21	3	46.92	0	0.00	47.30	3	12,410	0.02%
2018/12/20	3	47.30	0	0.00	47.05	3	12,555	0.02%
2018/12/19	20	47.10	1	47.15	47.30	19	12,580	0.15%
2018/12/18	2	47.13	10	47.10	47.05	-8	12,666	-0.06%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	27	47.95	0	0.00	48.05	27	13,081	0.21%
2018/12/12	3	47.55	0	0.00	47.55	3	13,095	0.02%
2018/12/11	4	47.26	0	0.00	47.25	4	13,061	0.03%
2018/12/10	3	47.45	4	47.48	47.50	-1	12,977	-0.01%
2018/12/06	1	47.90	0	0.00	48.00	1	12,897	0.01%
2018/12/04	5	48.35	0	0.00	48.75	5	12,872	0.04%
2018/12/03	0	0.00	2	49.25	49.15	-2	12,840	-0.02%
2018/11/30	1	48.80	25	48.86	48.80	-24	12,724	-0.19%
2018/11/29	22	48.87	0	0.00	48.60	22	12,537	0.18%
2018/11/28	27	49.02	16	48.86	48.85	11	12,400	0.09%
2018/11/27	16	49.26	0	0.00	49.10	16	12,281	0.13%
2018/11/26	11	49.95	12	50.68	49.90	-1	12,278	-0.01%
2018/11/23	7	50.23	0	0.00	50.10	7	12,218	0.06%
2018/11/22	5	50.40	0	0.00	50.80	5	12,229	0.04%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/14	0	0.00	10	51.00	51.20	-10	12,470	-0.08%
2018/11/13	1	50.50	2	51.00	51.00	-1	12,510	-0.01%
2018/11/12	1	50.90	1	50.90	50.90	0	12,588	0.00%
2018/11/07	0	0.00	2	50.05	50.30	-2	12,670	-0.02%
2018/11/06	0	0.00	2	49.58	49.80	-2	12,719	-0.02%
2018/11/05	2	48.60	1	49.00	49.20	1	12,683	0.01%
2018/11/02	1	48.25	0	0.00	48.90	1	12,682	0.01%
2018/10/31	2	47.95	0	0.00	48.45	2	12,664	0.02%
2018/10/30	1	47.50	5	47.20	47.50	-4	12,580	-0.03%
2018/10/29	6	46.86	6	47.25	46.90	0	12,550	0.00%
2018/10/26	2	47.25	0	0.00	47.10	2	12,485	0.02%
2018/10/25	3	48.33	8	48.43	48.00	-5	12,226	-0.04%
2018/10/24	2	49.45	2	49.75	49.15	0	12,250	0.00%
2018/10/23	3	49.53	0	0.00	49.55	3	12,184	0.02%
2018/10/22	0	0.00	2	50.25	50.00	-2	12,160	-0.02%
2018/10/19	1	49.95	0	0.00	50.20	1	12,270	0.01%
2018/10/18	0	0.00	2	49.95	49.60	-2	12,235	-0.02%
2018/10/16	2	49.85	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	49.75	0	0.00	49.95	1	12,269	0.01%
2018/10/12	1	49.85	1	50.00	50.10	0	12,013	0.00%
2018/10/11	35	49.70	21	50.00	49.65	14	11,865	0.12%
2018/10/09	5	51.80	0	0.00	51.50	5	11,377	0.04%
2018/10/08	0	0.00	3	51.50	51.60	-3	11,184	-0.03%
2018/10/05	2	51.20	4	51.45	50.90	-2	11,086	-0.02%
2018/10/02	0	0.00	13	52.18	52.10	-13	10,636	-0.12%
2018/10/01	4	52.23	20	52.40	52.50	-16	10,512	-0.15%
2018/09/28	1	51.20	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	5	51.76	51.90	-5	10,330	-0.05%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	1	51.50	51.10	-1	10,326	-0.01%
2018/09/21	0	0.00	35	50.89	51.10	-35	10,288	-0.34%
2018/09/17	2	50.00	0	0.00	50.00	2	10,140	0.02%
2018/09/12	0	0.00	7	49.82	49.70	-7	10,843	-0.06%
2018/09/11	5	49.55	0	0.00	49.80	5	11,015	0.05%
2018/09/07	10	49.93	0	0.00	49.50	10	11,443	0.09%
2018/08/28	0	0.00	10	50.80	50.80	-10	11,740	-0.09%
2018/08/22	0	0.00	3	50.10	50.10	-3	12,211	-0.02%
2018/08/21	5	49.95	0	0.00	50.00	5	12,096	0.04%
2018/08/16	3	49.62	0	0.00	49.70	3	11,979	0.03%
2018/08/13	6	50.02	0	0.00	50.10	6	12,264	0.05%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/02	1	50.60	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	5	51.00	51.00	-5	13,112	-0.04%
2018/07/31	2	50.65	14	50.80	50.70	-12	13,175	-0.09%
2018/07/30	0	0.00	10	50.40	50.40	-10	12,966	-0.08%
2018/07/27	27	50.11	0	0.00	50.20	27	13,116	0.21%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	22	50.32	0	0.00	50.30	22	13,149	0.17%
2018/07/23	0	0.00	4	50.90	51.00	-4	13,077	-0.03%
2018/07/20	5	50.60	6	50.73	51.00	-1	13,127	-0.01%
2018/07/19	6	50.63	2	51.00	50.80	4	13,137	0.03%
2018/07/18	2	50.70	2	50.90	50.80	0	13,137	0.00%
2018/07/16	2	50.80	0	0.00	50.70	2	13,165	0.02%
2018/07/12	0	0.00	5	50.32	50.70	-5	13,283	-0.04%
2018/07/11	3	49.93	0	0.00	50.30	3	13,360	0.02%
2018/07/05	1	49.75	0	0.00	49.80	1	13,409	0.01%
2018/07/04	0	0.00	2	49.90	50.00	-2	13,615	-0.01%
2018/07/03	3	49.97	0	0.00	50.00	3	13,638	0.02%
2018/07/02	5	50.60	0	0.00	50.30	5	13,535	0.04%
2018/06/29	0	0.00	2	51.00	51.10	-2	13,434	-0.01%
2018/06/28	2	50.30	0	0.00	50.50	2	13,314	0.02%
2018/06/27	2	50.90	0	0.00	50.50	2	13,279	0.02%
2018/06/25	4	53.20	0	0.00	53.20	4	12,832	0.03%
2018/06/22	0	0.00	1	53.60	53.70	-1	12,586	-0.01%
2018/06/20	0	0.00	5	54.00	53.70	-5	12,714	-0.04%
2018/06/15	0	0.00	5	53.30	53.70	-5	12,431	-0.04%
2018/06/14	6	53.10	0	0.00	52.90	6	12,213	0.05%
2018/06/13	2	53.80	0	0.00	54.00	2	12,056	0.02%
2018/06/12	0	0.00	2	53.75	53.50	-2	12,349	-0.02%
2018/06/08	0	0.00	4	53.90	53.80	-4	12,317	-0.03%
2018/06/06	0	0.00	4	53.35	53.30	-4	12,473	-0.03%
2018/06/04	0	0.00	1	52.50	52.80	-1	12,333	-0.01%
2018/06/01	1	52.00	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	4	51.80	52.10	-4	12,376	-0.03%
2018/05/30	7	51.54	0	0.00	51.20	7	12,242	0.06%
2018/05/28	0	0.00	7	53.39	53.30	-7	12,441	-0.06%
2018/05/25	2	53.10	0	0.00	53.10	2	12,581	0.02%
2018/05/24	0	0.00	5	53.40	53.50	-5	12,646	-0.04%
2018/05/23	5	52.90	4	53.70	53.30	1	12,693	0.01%
2018/05/21	0.6	53.00	0	0.00	53.20	0.6	12,638	0.00%
2018/05/17	0	0.00	1	52.60	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	6	52.07	52.20	-6	12,388	-0.05%
2018/05/15	2	51.50	5	52.20	51.20	-3	12,430	-0.02%
2018/05/14	6	51.72	7	51.94	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	2	51.40	51.80	-2	12,840	-0.02%
2018/05/09	0	0.00	1	50.60	50.70	-1	12,756	-0.01%
2018/05/08	2	50.20	0	0.00	50.70	2	12,895	0.02%
2018/05/04	2	50.15	0	0.00	50.10	2	12,970	0.02%
2018/04/27	0	0.00	3	50.63	50.80	-3	13,174	-0.02%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/20	1	50.30	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	2	49.95	15	50.20	50.00	-13	14,012	-0.09%
2018/04/17	5	49.98	0	0.00	49.95	5	14,128	0.04%
2018/04/16	7	50.67	0	0.00	50.60	7	14,244	0.05%
2018/04/12	0	0.00	1	51.00	51.00	-1	14,474	-0.01%
2018/04/11	1	51.10	3	51.40	51.00	-2	14,669	-0.01%
2018/04/10	0	0.00	12	51.00	51.00	-12	14,659	-0.08%
2018/04/02	0	0.00	1	50.30	50.10	-1	14,519	-0.01%
2018/03/31	0	0.00	1	50.30	50.20	-1	14,579	-0.01%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/26	1	50.20	3	50.20	50.40	-2	14,557	-0.01%
2018/03/23	16	50.48	0	0.00	50.30	16	14,657	0.11%
2018/03/22	0	0.00	3	52.10	51.80	-3	14,418	-0.02%
2018/03/20	0	0.00	5	51.40	51.70	-5	14,382	-0.03%
2018/03/16	4	50.98	0	0.00	51.70	4	14,383	0.03%
2018/03/15	3	51.30	0	0.00	51.20	3	14,121	0.02%
2018/03/14	3	51.40	0	0.00	51.60	3	14,138	0.02%
2018/03/13	7	51.51	0	0.00	51.60	7	14,188	0.05%
2018/03/12	2	51.80	3	51.30	51.80	-1	14,194	-0.01%
2018/03/07	3	50.50	3	50.70	50.30	0	14,758	0.00%
2018/03/06	3	50.60	0	0.00	50.30	3	15,322	0.02%
2018/03/05	1	50.20	0	0.00	50.10	1	15,600	0.01%
2018/03/02	6	51.43	0	0.00	50.80	6	15,494	0.04%
2018/03/01	2	52.00	0	0.00	52.20	2	15,358	0.01%
2018/02/27	3	52.30	7	52.63	52.20	-4	15,405	-0.03%
2018/02/26	5	52.18	3	52.43	52.20	2	15,360	0.01%
2018/02/23	2	52.10	2	52.20	52.30	0	15,567	0.00%
2018/02/22	2	51.20	0	0.00	51.80	2	16,252	0.01%
2018/02/21	2	51.40	3	51.80	51.90	-1	16,922	-0.01%
2018/02/12	5	50.94	3	50.90	51.00	2	16,782	0.01%
2018/02/09	1	49.80	0	0.00	50.20	1	16,786	0.01%
2018/02/07	2	50.30	8	50.85	50.20	-6	16,574	-0.04%
2018/02/06	18	49.55	3	49.25	49.20	15	16,301	0.09%
2018/02/05	9	52.08	0	0.00	52.10	9	15,858	0.06%
2018/02/02	3	53.30	0	0.00	53.40	3	15,666	0.02%
2018/02/01	1	53.60	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	2	54.00	54.20	-2	15,496	-0.01%
2018/01/30	1	53.20	45	53.63	53.10	-44	15,396	-0.29%
2018/01/29	0	0.00	2	54.00	54.00	-2	15,380	-0.01%
2018/01/25	2	53.10	6	53.37	53.40	-4	15,563	-0.03%
2018/01/24	11	52.91	3	53.90	52.80	8	15,373	0.05%
2018/01/23	3	53.60	3	54.00	54.00	0	15,235	0.00%
2018/01/22	4	53.65	8	54.10	54.10	-4	15,357	-0.03%
2018/01/19	1	53.40	0	0.00	53.90	1	15,384	0.01%
2018/01/18	6	54.00	1	54.20	53.80	5	15,268	0.03%
2018/01/17	5	54.12	0	0.00	54.20	5	15,074	0.03%
2018/01/16	3	54.60	6	54.97	54.80	-3	14,907	-0.02%
2018/01/15	0	0.00	9	54.12	54.10	-9	14,546	-0.06%
2018/01/11	0	0.00	3	52.90	53.00	-3	14,227	-0.02%
2018/01/10	0	0.00	5	53.12	53.00	-5	14,236	-0.04%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	6	52.25	3	52.17	52.20	3	13,900	0.02%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%
2018/01/03	2	51.60	1	51.50	51.50	1	13,865	0.01%