富邦金 (2881)-群益金鼎-宜蘭券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1.4	91.80	30	91.90	91.60	-28.6	18,560	-0.15%
2024/12/10	2	91.30	3	91.90	92.00	-1	18,666	-0.01%
2024/12/09	1	91.50	1	91.90	91.50	0	18,901	0.00%
2024/12/06	2	91.65	116	91.50	92.00	-114	19,361	-0.59%	大賣/鉅額交易
2024/12/05	0	0.00	205	91.08	91.30	-205	19,308	-1.06%	大賣/鉅額交易
2024/12/04	37	90.86	0	0.00	90.60	37	19,479	0.19%
2024/12/03	0	0.00	2	90.60	90.90	-2	19,903	-0.01%
2024/12/02	0	0.00	2.4	89.44	89.60	-2.4	19,848	-0.01%
2024/11/29	5.2	88.11	1	88.10	88.00	4.2	20,072	0.02%
2024/11/28	1	89.00	1	89.20	88.90	0	20,202	0.00%
2024/11/27	3	89.83	0	0.00	88.80	3	20,230	0.01%
2024/11/25	0	0.00	2	91.00	90.50	-2	20,113	-0.01%
2024/11/22	2	89.55	0	0.00	89.30	2	20,004	0.01%
2024/11/21	13.7	89.45	0	0.00	89.30	13.7	19,779	0.07%
2024/11/19	3	89.47	0	0.00	91.40	3	19,195	0.02%
2024/11/18	310.9	90.05	49	91.20	89.80	261.9	19,010	1.38%	大買/鉅額交易
2024/11/15	3	91.50	283	91.79	91.00	-280	18,924	-1.48%	大賣/鉅額交易
2024/11/14	243	90.26	0	0.00	90.30	243	19,385	1.25%	大買/鉅額交易
2024/11/13	40	90.70	0	0.00	91.00	40	19,364	0.21%
2024/11/12	0	0.00	7	92.23	91.70	-7	19,422	-0.04%
2024/11/11	2	92.15	0	0.00	91.70	2	19,260	0.01%
2024/11/08	0	0.00	261	92.63	92.90	-261	19,387	-1.35%	大賣/鉅額交易
2024/11/07	1	91.90	21	92.37	92.20	-20	19,670	-0.10%
2024/11/06	2.1	92.18	0	91.40	91.40	2.1	19,744	0.01%
2024/11/05	1.3	91.81	0	0.00	92.30	1.3	19,929	0.01%
2024/11/04	1	92.20	2	92.00	92.30	-1	20,306	0.00%
2024/11/01	3	88.97	0	0.00	90.40	3	20,761	0.01%
2024/10/30	5	90.86	1	91.10	90.80	4	20,654	0.02%
2024/10/29	174	90.75	0	0.00	91.60	174	20,802	0.84%	大買/鉅額交易
2024/10/23	3.6	92.32	0.6	92.29	92.10	3	21,408	0.01%
2024/10/22	0.1	92.80	191	92.98	93.30	-190.9	21,571	-0.88%	大賣/鉅額交易
2024/10/21	297.1	91.00	1	91.50	90.90	296.1	21,814	1.36%	大買/鉅額交易
2024/10/18	0	0.00	307.1	93.01	93.20	-307.1	22,227	-1.38%	大賣/鉅額交易
2024/10/17	0	0.00	17	91.33	91.60	-17	22,362	-0.08%
2024/10/16	61.1	90.64	0	0.00	90.30	61.1	22,691	0.27%
2024/10/15	1	90.90	55.4	91.58	91.90	-54.4	22,761	-0.24%
2024/10/14	1	90.80	1	90.20	90.50	0	22,995	0.00%
2024/10/11	17	90.41	1	90.50	90.70	16	23,459	0.07%
2024/10/09	1	90.80	6	91.83	90.60	-5	24,140	-0.02%
2024/10/08	3	90.07	12	91.27	91.40	-9	24,555	-0.04%
2024/10/07	2	90.75	1	91.30	91.10	1	24,614	0.00%
2024/10/04	2.5	89.84	1	90.10	90.10	1.5	24,759	0.01%
2024/10/01	102	90.03	1	90.60	90.70	101	24,857	0.41%	大買/鉅額交易
2024/09/30	39	90.42	0.1	90.54	90.40	38.9	24,899	0.16%
2024/09/27	4	92.03	6	93.90	91.30	-2	25,011	-0.01%
2024/09/26	1	92.90	11	93.65	93.00	-10	25,013	-0.04%
2024/09/25	4	92.68	39	93.18	93.30	-35	25,065	-0.14%
2024/09/24	0	0.00	29	92.33	92.60	-29	25,081	-0.12%
2024/09/23	2.1	90.40	35.2	91.31	91.90	-33.1	24,959	-0.13%
2024/09/20	0.1	90.60	23.1	90.60	90.80	-23	24,779	-0.09%
2024/09/19	0.1	88.90	12.1	88.88	89.30	-12	24,364	-0.05%
2024/09/18	10	87.10	1.2	87.55	87.10	8.8	24,275	0.04%
2024/09/16	1	86.70	0	0.00	86.80	1	24,356	0.00%
2024/09/13	2	86.60	1	86.80	86.70	1	24,457	0.00%
2024/09/12	1	85.80	0	0.00	85.80	1	24,581	0.00%
2024/09/11	13	85.58	1	86.50	85.50	12	24,518	0.05%
2024/09/10	1.1	87.45	2	86.80	86.40	-0.9	24,405	0.00%
2024/09/09	4.2	86.06	2	85.70	86.00	2.2	24,202	0.01%
2024/09/06	2.3	91.58	3	92.77	92.50	-0.7	23,818	0.00%
2024/09/05	0	0.00	2.4	92.58	92.30	-2.4	23,891	-0.01%
2024/09/04	8	90.78	3	90.50	90.50	5	23,916	0.02%
2024/09/03	14	93.66	0	0.00	93.70	14	23,666	0.06%
2024/09/02	1.1	94.02	4.4	94.11	94.00	-3.3	23,793	-0.01%
2024/08/30	3	92.13	1	91.80	91.90	2	23,527	0.01%
2024/08/29	5.1	91.36	0	0.00	91.30	5.1	23,260	0.02%
2024/08/28	2	91.70	4	92.00	92.00	-2	23,201	-0.01%
2024/08/27	0	0.00	11.1	91.61	92.20	-11.1	23,547	-0.05%
2024/08/26	0	0.00	8.8	91.65	91.90	-8.8	23,570	-0.04%
2024/08/23	0	0.00	10	89.00	89.00	-10	23,443	-0.04%
2024/08/22	5	88.50	0	0.00	88.10	5	23,449	0.02%
2024/08/21	1	88.70	1	89.50	89.20	0	23,410	0.00%
2024/08/20	4.2	88.83	7.2	88.78	88.80	-3	23,578	-0.01%
2024/08/19	8.1	90.64	0	0.00	90.00	8.1	23,460	0.03%
2024/08/16	0	0.00	31.1	90.90	92.40	-31.1	23,206	-0.13%
2024/08/15	2	89.65	0	0.00	89.00	2	22,631	0.01%
2024/08/14	0	0.00	3	89.07	89.30	-3	22,604	-0.01%
2024/08/13	0	0.00	2	87.15	87.50	-2	22,552	-0.01%
2024/08/12	1	87.30	6.6	86.79	86.80	-5.6	23,115	-0.02%
2024/08/09	1	86.00	8	86.39	86.00	-7	23,645	-0.03%
2024/08/08	1	84.30	2	83.25	83.10	-1	23,424	0.00%
2024/08/07	2	82.05	0	0.00	82.60	2	23,402	0.01%
2024/08/06	30	80.47	10	81.20	80.70	20	23,694	0.08%
2024/08/05	2.3	79.78	13	79.72	79.00	-10.7	23,480	-0.05%
2024/08/02	4	86.08	1	86.70	86.90	3	22,894	0.01%
2024/08/01	2	88.00	1	89.00	88.20	1	22,777	0.00%
2024/07/31	1	87.60	8.1	88.12	88.20	-7.1	22,727	-0.03%
2024/07/30	1	85.60	0	0.00	86.50	1	22,520	0.00%
2024/07/29	0	0.00	6	86.90	87.20	-6	22,530	-0.03%
2024/07/26	2	83.85	0	0.00	84.90	2	22,333	0.01%
2024/07/23	3	84.83	6	85.05	85.50	-3	22,420	-0.01%
2024/07/22	3.8	83.70	25	83.75	82.60	-21.2	22,386	-0.09%
2024/07/19	2.2	85.82	0	0.00	86.10	2.2	21,848	0.01%
2024/07/18	5	89.36	2	90.00	89.90	3	21,122	0.01%
2024/07/17	3.9	91.68	0	0.00	91.00	3.9	20,524	0.02%
2024/07/16	2.1	91.15	2	91.80	91.70	0.1	20,248	0.00%
2024/07/15	5	90.80	0.1	90.50	90.90	4.9	20,299	0.02%
2024/07/12	3.2	91.72	2	92.45	91.90	1.2	20,058	0.01%
2024/07/11	15	92.55	2	91.55	92.40	13	19,740	0.07%
2024/07/10	1	89.70	1.2	88.73	89.10	-0.2	19,336	0.00%
2024/07/09	4	85.80	0	0.00	86.00	4	18,931	0.02%
2024/07/08	0	0.00	5.1	85.32	86.00	-5.1	18,906	-0.03%
2024/07/05	1	84.70	11	84.69	84.90	-10	18,872	-0.05%
2024/07/04	5	83.80	0	0.00	83.70	5	18,683	0.03%
2024/07/03	0.2	81.70	15.7	83.04	83.30	-15.5	18,577	-0.08%
2024/07/02	0	0.00	6.2	80.76	81.00	-6.2	18,231	-0.03%
2024/07/01	6.1	80.22	1.4	80.13	80.40	4.7	18,105	0.03%
2024/06/28	1	79.30	7	79.17	79.30	-6	17,915	-0.03%
2024/06/27	1	76.90	2	77.60	78.40	-1	17,595	-0.01%
2024/06/26	4.3	77.98	0	0.00	77.80	4.3	17,536	0.02%
2024/06/25	0	0.00	4	77.98	78.50	-4	17,452	-0.02%
2024/06/24	3	77.93	1	78.20	78.10	2	17,366	0.01%
2024/06/21	1	77.80	2	78.30	78.30	-1	17,199	-0.01%
2024/06/20	3	77.20	2.3	77.86	78.00	0.7	17,088	0.00%
2024/06/19	0.6	77.67	4	77.30	77.80	-3.4	17,157	-0.02%
2024/06/18	0	0.00	3.1	76.69	77.00	-3.1	17,177	-0.02%
2024/06/17	1	76.10	1	75.80	76.00	0	17,240	0.00%
2024/06/14	1	76.10	1.1	76.77	76.90	-0.1	17,282	0.00%
2024/06/13	0	0.00	1	76.50	76.20	-1	17,306	-0.01%
2024/06/12	5	76.30	0.1	76.10	76.00	4.9	17,691	0.03%
2024/06/11	1.5	77.00	5	77.06	77.30	-3.6	17,840	-0.02%
2024/06/07	2.4	75.69	2	75.75	76.00	0.4	17,717	0.00%
2024/06/06	1.2	74.70	14.5	74.89	75.20	-13.3	17,624	-0.08%
2024/06/05	2	73.65	1	73.50	74.00	1	17,547	0.01%
2024/06/04	2.1	73.30	2	73.50	73.60	0.1	17,719	0.00%
2024/06/03	2	73.55	0	0.00	73.80	2	17,811	0.01%
2024/05/31	1	73.00	1.1	73.36	73.40	-0.1	17,793	0.00%
2024/05/30	3	72.13	2	72.10	71.90	1	17,416	0.01%
2024/05/29	2	72.85	1	73.10	72.40	1	17,207	0.01%
2024/05/28	0	0.00	3.2	73.98	73.80	-3.2	17,000	-0.02%
2024/05/27	1	73.10	1	73.50	73.50	0	17,189	0.00%
2024/05/24	0	0.00	1	73.30	73.30	-1	17,134	-0.01%
2024/05/23	1	72.40	1	72.40	72.50	0	16,972	0.00%
2024/05/22	1	72.90	0	0.00	73.50	1	16,921	0.01%
2024/05/21	1	73.09	0	0.00	72.90	1	16,866	0.01%
2024/05/20	4.1	73.87	0	0.00	73.80	4.1	16,774	0.02%
2024/05/17	0	0.00	2.1	74.66	74.60	-2.1	16,753	-0.01%
2024/05/16	0	0.00	10.1	74.84	73.90	-10.1	16,559	-0.06%
2024/05/15	0	0.00	6.1	72.98	73.80	-6.1	16,076	-0.04%
2024/05/14	1	71.20	1	71.20	71.20	0	15,585	0.00%
2024/05/13	1	71.30	0	0.00	71.50	1	15,535	0.01%
2024/05/10	0	0.00	3.1	71.13	71.80	-3.1	15,359	-0.02%
2024/05/08	0	0.00	2	69.80	69.90	-2	14,769	-0.01%
2024/05/06	1	70.20	2	70.10	70.00	-1	14,722	-0.01%
2024/05/03	0	0.00	1	69.50	69.00	-1	14,643	-0.01%
2024/05/02	0	0.00	0.1	69.10	69.00	-0.1	14,623	0.00%
2024/04/29	1	68.60	20	68.86	69.40	-19	14,502	-0.13%
2024/04/26	0	67.90	1	67.90	67.60	-1	14,280	-0.01%
2024/04/25	6	66.33	0	0.00	66.40	6	14,183	0.04%
2024/04/24	0	0.00	2	66.95	66.80	-2	14,297	-0.01%
2024/04/23	1	66.30	1	66.50	66.30	0	14,674	0.00%
2024/04/22	0	0.00	7	66.03	66.20	-7	14,818	-0.05%
2024/04/19	98	65.23	1	64.90	65.00	97	14,682	0.66%
2024/04/18	14	65.92	3	66.37	66.30	11	14,312	0.08%
2024/04/17	12	65.53	6.4	66.18	66.00	5.6	14,158	0.04%
2024/04/16	186	66.02	0	0.00	65.70	186	14,009	1.33%	大買/鉅額交易
2024/04/15	0	0.00	1	67.60	67.40	-1	13,715	-0.01%
2024/04/12	6	67.82	0.3	68.00	67.80	5.7	13,827	0.04%
2024/04/11	20	68.46	0	0.00	68.40	20	13,737	0.15%
2024/04/10	0.8	69.60	0	0.00	69.20	0.8	13,540	0.01%
2024/04/09	0	0.00	2	69.85	70.00	-2	13,590	-0.01%
2024/04/08	0	0.00	1.1	68.09	68.70	-1.1	13,482	-0.01%
2024/04/03	3	68.77	0	0.00	68.60	3	13,479	0.02%
2024/04/01	1	69.60	1	69.50	69.50	0	13,371	0.00%
2024/03/28	6	69.28	0	0.00	69.30	6	13,306	0.05%
2024/03/27	0	0.00	1	69.40	69.80	-1	13,244	-0.01%
2024/03/25	5	69.20	6	69.02	69.00	-1	13,373	-0.01%
2024/03/22	3.3	70.15	1	71.00	69.60	2.3	13,255	0.02%
2024/03/21	1	70.00	2.1	70.53	70.70	-1.1	13,122	-0.01%
2024/03/20	5	69.90	6.1	70.20	69.60	-1.1	13,290	-0.01%
2024/03/19	1	69.70	1	70.10	69.80	0	13,945	0.00%
2024/03/18	1	69.50	0	0.00	69.50	1	13,834	0.01%
2024/03/15	0	0.00	1	69.50	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	0	0.00	10	69.70	69.90	-10	13,016	-0.08%
2024/03/11	1	69.50	0	0.00	69.20	1	12,911	0.01%
2024/03/08	1	67.80	23.6	68.92	69.20	-22.6	12,838	-0.18%
2024/03/07	1	67.30	3.3	68.10	68.10	-2.3	12,575	-0.02%
2024/03/06	0	0.00	1	67.60	67.30	-1	12,463	-0.01%
2024/03/05	1	67.20	0	0.00	67.30	1	12,754	0.01%
2024/03/04	0	0.00	3	67.33	67.40	-3	12,816	-0.02%
2024/03/01	3	67.40	0	0.00	67.40	3	12,878	0.02%
2024/02/27	2	67.15	1	66.80	66.90	1	12,588	0.01%
2024/02/26	0	0.00	76.5	66.62	66.90	-76.5	12,529	-0.61%
2024/02/23	1	66.70	50	66.72	66.60	-49	12,538	-0.39%
2024/02/22	0	0.00	32	66.45	66.50	-32	12,925	-0.25%
2024/02/21	2	66.10	15	66.33	66.30	-13	13,007	-0.10%
2024/02/20	1	65.80	17.1	66.36	66.50	-16.1	13,092	-0.12%
2024/02/19	5	66.00	16	66.25	66.10	-11	13,089	-0.08%
2024/02/16	0	0.00	46	65.75	65.90	-46	13,316	-0.35%
2024/02/15	0	0.00	56	65.53	65.30	-56	13,218	-0.42%
2024/02/05	0	0.00	2	64.90	64.70	-2	12,987	-0.02%
2024/02/02	5	64.72	0	0.00	64.90	5	12,851	0.04%
2024/01/31	0.1	64.40	0	0.00	64.50	0.1	12,743	0.00%
2024/01/30	1	64.10	1	64.60	64.30	0	12,664	0.00%
2024/01/29	0	0.00	10	64.80	64.80	-10	12,620	-0.08%
2024/01/25	0	0.00	5	64.48	64.60	-5	12,627	-0.04%
2024/01/24	0	0.00	1	64.00	64.40	-1	12,680	-0.01%
2024/01/23	0	0.00	3.1	63.67	63.90	-3.1	12,652	-0.02%
2024/01/22	1	63.10	3	63.43	63.20	-2	12,692	-0.02%
2024/01/19	1	62.00	3	62.93	63.00	-2	12,624	-0.02%
2024/01/18	1	62.40	0	0.00	62.30	1	12,575	0.01%
2024/01/17	6	62.62	0	0.00	62.30	6	12,378	0.05%
2024/01/16	2.1	63.35	0	0.00	63.20	2.1	12,011	0.02%
2024/01/12	1	63.60	1	64.10	64.10	0	12,266	0.00%
2024/01/11	1	63.70	5	64.12	63.90	-4	12,340	-0.03%
2024/01/10	2	63.80	5	64.10	64.00	-3	12,641	-0.02%
2024/01/09	1	64.10	2.3	64.19	64.00	-1.3	12,669	-0.01%
2024/01/08	1	64.10	6	64.37	64.10	-5	12,707	-0.04%
2024/01/05	4	63.20	0	0.00	63.20	4	12,586	0.03%
2024/01/04	1	63.40	0.2	63.70	63.50	0.8	12,612	0.01%
2024/01/03	3.6	63.62	1	63.90	63.70	2.6	12,742	0.02%
2024/01/02	2	64.20	0	0.00	64.60	2	12,604	0.02%
2023/12/29	0	0.00	2	64.60	64.80	-2	12,693	-0.02%
2023/12/28	0	0.00	1	64.80	64.90	-1	12,834	-0.01%
2023/12/27	0	0.00	1	64.60	64.60	-1	12,812	-0.01%
2023/12/26	0	0.00	1	64.20	64.30	-1	12,796	-0.01%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/21	0	63.40	1	63.30	63.40	-1	13,057	-0.01%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	2	63.85	0	0.00	63.90	2	13,026	0.02%
2023/12/18	13	64.25	0	0.00	64.50	13	13,092	0.10%
2023/12/15	6	65.12	1	65.20	65.10	5	13,080	0.04%
2023/12/14	3	64.60	59	64.93	65.20	-56	12,662	-0.44%
2023/12/13	1	62.70	0	0.00	62.90	1	11,823	0.01%
2023/12/12	1.4	62.75	1	63.10	63.10	0.4	11,987	0.00%
2023/12/11	3	62.87	0	0.00	62.90	3	11,981	0.03%
2023/12/08	2	63.15	1	63.50	63.20	1	11,956	0.01%
2023/12/07	7.4	62.83	1	63.10	63.20	6.4	11,888	0.05%
2023/12/06	1	63.70	1.2	64.16	63.80	-0.2	11,678	0.00%
2023/12/05	2	63.75	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0.2	64.20	0	0.00	64.40	0.2	11,562	0.00%
2023/12/01	1	63.80	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0	0.00	2	63.90	64.40	-2	11,635	-0.02%
2023/11/29	1	63.60	2	64.15	63.70	-1	11,359	-0.01%
2023/11/28	1.7	63.90	2	63.95	63.90	-0.3	11,377	0.00%
2023/11/27	6	63.77	2.2	64.38	63.50	3.8	11,505	0.03%
2023/11/24	31	63.85	0	0.00	63.90	31	11,496	0.27%
2023/11/22	7	64.49	3	64.70	64.60	4	11,573	0.03%
2023/11/21	0	0.00	50	64.63	64.90	-50	11,556	-0.43%
2023/11/20	1	63.30	1.2	63.13	63.50	-0.2	11,121	0.00%
2023/11/17	7	63.03	1	63.20	63.20	6	11,019	0.05%
2023/11/16	0	0.00	6	62.82	62.90	-6	10,907	-0.06%
2023/11/15	2	62.00	6	62.38	62.70	-4	10,849	-0.04%
2023/11/14	9	61.71	3.1	61.73	61.70	5.9	10,586	0.06%
2023/11/13	6	61.53	1	61.70	61.70	5	10,655	0.05%
2023/11/10	1	61.10	1.5	61.47	61.50	-0.5	10,782	0.00%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	1	61.20	61.50	-1	11,421	-0.01%
2023/11/06	1	61.50	31	61.51	61.50	-30	11,533	-0.26%
2023/11/03	2	60.90	16.1	61.02	61.30	-14.1	11,525	-0.12%
2023/11/02	0	0.00	4	60.65	60.90	-4	11,606	-0.03%
2023/11/01	0	0.00	1	60.30	60.00	-1	11,598	-0.01%
2023/10/31	1	60.00	0	0.00	60.10	1	11,596	0.01%
2023/10/30	2	59.70	1	60.30	59.80	1	11,953	0.01%
2023/10/26	1	59.50	12.5	59.63	59.60	-11.5	12,483	-0.09%
2023/10/25	1	60.20	0	0.00	60.00	1	12,502	0.01%
2023/10/24	2.1	59.61	3	60.10	59.90	-0.9	12,831	-0.01%
2023/10/23	7.6	59.88	1	60.00	59.90	6.6	12,972	0.05%
2023/10/20	19.7	60.07	4	60.58	60.70	15.7	12,837	0.12%
2023/10/19	2	61.10	0	0.00	61.00	2	12,622	0.02%
2023/10/18	1	60.80	15	60.93	61.40	-14	12,692	-0.11%
2023/10/17	0	0.00	2.4	61.23	61.30	-2.4	12,598	-0.02%
2023/10/16	10	60.80	1.3	60.92	61.00	8.7	13,008	0.07%
2023/10/13	3	60.93	0	0.00	60.90	3	13,435	0.02%
2023/10/12	10	61.30	0	0.00	61.70	10	13,830	0.07%
2023/10/11	0	61.30	2	61.35	61.60	-2	13,883	-0.01%
2023/10/05	0	0.00	2	60.55	60.50	-2	14,091	-0.01%
2023/10/04	2	59.95	0	0.00	59.70	2	14,204	0.01%
2023/10/03	2	60.45	0	0.00	60.50	2	14,058	0.01%
2023/10/02	0	0.00	1	61.10	60.80	-1	14,187	-0.01%
2023/09/28	1	60.70	2	61.25	60.70	-1	14,444	-0.01%
2023/09/26	11.1	60.69	0	0.00	60.60	11.1	14,355	0.08%
2023/09/25	2	61.05	3	61.47	61.30	-1	14,201	-0.01%
2023/09/22	18.4	61.14	1	61.50	61.00	17.4	14,276	0.12%
2023/09/21	3	61.37	0	0.00	61.40	3	14,252	0.02%
2023/09/20	2	62.25	0	0.00	62.10	2	14,145	0.01%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/15	0	62.90	0	0.00	62.50	0	14,283	0.00%
2023/09/13	0	0.00	2	62.20	62.40	-2	14,265	-0.01%
2023/09/12	0	0.00	3.1	62.04	62.10	-3.1	14,457	-0.02%
2023/09/08	0	0.00	1	62.00	61.80	-1	14,636	-0.01%
2023/09/07	4	61.35	0	0.00	61.20	4	14,888	0.03%
2023/09/06	10	61.49	0	0.00	61.40	10	14,932	0.07%
2023/09/05	31	61.99	2.4	61.82	61.80	28.6	14,867	0.19%
2023/09/04	0	62.50	8	62.38	62.20	-8	15,154	-0.05%
2023/09/01	2	64.80	8	64.69	64.80	-6	15,252	-0.04%
2023/08/31	34	64.27	34	63.90	63.60	0	15,202	0.00%
2023/08/30	0	0.00	0.3	64.50	64.50	-0.3	15,332	0.00%
2023/08/28	1	63.90	5	63.86	64.10	-4	15,470	-0.03%
2023/08/25	4	62.73	1	63.20	62.80	3	15,792	0.02%
2023/08/23	0	0.00	1	63.10	62.80	-1	15,914	-0.01%
2023/08/22	21	62.98	0	62.80	62.80	21	15,989	0.13%
2023/08/21	2	62.95	24.6	63.14	63.10	-22.6	16,090	-0.14%
2023/08/18	6	62.62	5	62.88	62.40	1	16,100	0.01%
2023/08/17	15	62.39	5	62.42	62.50	10	16,188	0.06%
2023/08/16	6	62.65	1	62.90	62.50	5	16,093	0.03%
2023/08/15	4	63.50	14	63.44	63.50	-10	16,282	-0.06%
2023/08/14	5	64.18	11	63.65	63.90	-6	16,421	-0.04%
2023/08/11	1	65.30	1	65.90	65.40	0	16,400	0.00%
2023/08/10	1	65.00	22	65.49	65.40	-21	16,416	-0.13%
2023/08/09	1	64.90	1	65.40	65.30	0	16,407	0.00%
2023/08/08	0	0.00	1	65.10	65.20	-1	16,380	-0.01%
2023/08/07	0	0.00	3.9	65.30	65.50	-3.9	16,382	-0.02%
2023/08/04	5	64.74	2.1	64.77	64.80	2.9	16,316	0.02%
2023/08/02	4.2	65.25	10	65.20	65.10	-5.8	16,297	-0.04%
2023/08/01	11	65.19	4	65.90	66.50	7	15,960	0.04%
2023/07/31	23	65.80	7	66.27	65.50	16	15,665	0.10%
2023/07/28	0	0.00	3	65.40	65.40	-3	15,362	-0.02%
2023/07/27	1	65.70	7.1	65.23	65.50	-6.1	15,296	-0.04%
2023/07/26	0	0.00	7	63.79	64.50	-7	15,046	-0.05%
2023/07/25	3	63.00	1	63.00	62.90	2	15,020	0.01%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/21	1	62.90	0	0.00	63.00	1	15,021	0.01%
2023/07/20	3	63.37	3	63.83	63.50	0	14,889	0.00%
2023/07/19	12	65.02	0	0.00	64.80	12	14,630	0.08%
2023/07/18	4	65.00	38	65.59	65.60	-34	14,191	-0.24%
2023/07/17	36	64.66	42.7	63.92	65.00	-6.7	13,720	-0.05%
2023/07/14	0	0.00	14.3	62.26	62.50	-14.3	13,211	-0.11%
2023/07/12	3	61.90	2.1	61.75	62.00	0.9	12,912	0.01%
2023/07/11	4.2	61.38	4	61.48	61.40	0.2	12,824	0.00%
2023/07/10	2	60.15	2	60.60	60.20	0	12,675	0.00%
2023/07/07	8	59.89	1.2	60.23	60.00	6.8	12,651	0.05%
2023/07/06	4.3	60.48	0	0.00	60.30	4.3	12,548	0.03%
2023/07/05	0	0.00	4	61.18	61.00	-4	12,260	-0.03%
2023/07/04	2.1	61.10	1	61.10	60.90	1.1	12,220	0.01%
2023/07/03	0	0.00	1	61.40	61.30	-1	12,203	-0.01%
2023/06/30	2	61.00	0	0.00	60.80	2	12,278	0.02%
2023/06/29	0	0.00	2	61.50	61.30	-2	12,180	-0.02%
2023/06/27	7	60.70	1	61.00	60.60	6	12,038	0.05%
2023/06/26	3	61.00	0	0.00	60.80	3	11,997	0.03%
2023/06/20	0	0.00	0.1	61.30	61.10	-0.1	11,955	0.00%
2023/06/19	1	60.90	3	61.30	61.30	-2	12,081	-0.02%
2023/06/16	0	61.60	101	61.21	61.10	-101	12,007	-0.84%	大賣/
2023/06/15	4	61.63	0	0.00	61.60	4	11,954	0.03%
2023/06/14	0	0.00	7	61.94	61.80	-7	12,219	-0.06%
2023/06/13	2	61.10	1	61.50	61.10	1	12,343	0.01%
2023/06/12	0	61.50	1	61.50	61.20	-1	12,213	-0.01%
2023/06/09	2	61.20	1	61.20	61.20	1	12,360	0.01%
2023/06/08	3	60.87	0	0.00	60.80	3	12,494	0.02%
2023/06/07	7	61.71	0.3	62.00	61.80	6.8	12,352	0.05%
2023/06/06	101.1	61.90	0	0.00	61.90	101.1	12,304	0.82%	大買/鉅額交易
2023/06/05	0	0.00	9.5	61.92	61.70	-9.5	12,299	-0.08%
2023/06/02	4	60.60	2	60.80	60.60	2	12,012	0.02%
2023/06/01	2	60.35	1	60.50	60.40	1	12,041	0.01%
2023/05/29	0	61.30	5	61.34	61.10	-5	11,633	-0.04%
2023/05/26	3	60.50	1	60.50	60.50	2	11,608	0.02%
2023/05/25	5.5	60.48	1	60.80	60.40	4.5	11,589	0.04%
2023/05/24	2	60.85	1	61.10	61.40	1	11,565	0.01%
2023/05/23	2	61.60	1.2	61.90	61.40	0.8	11,496	0.01%
2023/05/19	0	0.00	9	61.62	61.60	-9	11,470	-0.08%
2023/05/18	0	0.00	18	60.91	61.10	-18	11,160	-0.16%
2023/05/17	0	0.00	16	60.28	60.20	-16	10,900	-0.15%
2023/05/16	0	0.00	3.7	59.64	59.80	-3.7	10,761	-0.03%
2023/05/12	5	58.98	0.3	59.30	59.00	4.7	10,668	0.04%
2023/05/11	1	59.20	1	59.50	59.50	0	10,614	0.00%
2023/05/10	1	59.00	1	59.20	59.20	0	10,585	0.00%
2023/05/08	0	0.00	1	59.50	59.40	-1	10,733	-0.01%
2023/05/04	0	0.00	2	58.95	59.10	-2	10,960	-0.02%
2023/05/02	2	58.60	1	59.10	58.80	1	11,425	0.01%
2023/04/28	0	0.00	5.1	58.74	59.00	-5.1	11,833	-0.04%
2023/04/27	1.1	57.46	1	58.00	57.70	0.1	11,860	0.00%
2023/04/26	1	57.10	1	57.50	57.80	0	11,935	0.00%
2023/04/25	2	57.80	1	58.60	57.50	1	11,854	0.01%
2023/04/24	0	0.00	2	58.10	58.10	-2	11,882	-0.02%
2023/04/21	0	0.00	21	58.10	57.90	-21	12,012	-0.17%
2023/04/20	1	57.70	0	0.00	57.90	1	12,097	0.01%
2023/04/19	2	58.25	0	0.00	58.20	2	12,308	0.02%
2023/04/17	1	58.50	6	58.33	58.50	-5	12,462	-0.04%
2023/04/14	0	0.00	176.1	57.61	58.60	-176.1	12,465	-1.41%	大賣/鉅額交易
2023/04/13	0.2	57.30	53	57.49	57.40	-52.8	12,353	-0.43%
2023/04/12	0.5	57.30	0	0.00	57.30	0.5	12,300	0.00%
2023/04/11	10	56.90	5	57.00	57.10	5	12,297	0.04%
2023/04/10	175	57.10	1	57.00	57.10	174	12,282	1.42%	大買/鉅額交易
2023/04/07	41	56.80	6	56.90	56.90	35	12,277	0.29%
2023/04/06	12	56.68	2	56.97	56.80	10	12,256	0.08%
2023/03/31	1	56.50	1	56.90	56.50	0	12,223	0.00%
2023/03/30	11.1	56.59	2	56.50	56.80	9.1	12,212	0.07%
2023/03/29	0	0.00	1	56.90	56.90	-1	12,306	-0.01%
2023/03/28	0	0.00	3	56.40	56.50	-3	12,543	-0.02%
2023/03/27	0	0.00	1	56.00	56.30	-1	12,707	-0.01%
2023/03/24	4	56.28	0	0.00	56.30	4	13,079	0.03%
2023/03/23	12	56.45	0	0.00	56.50	12	13,077	0.09%
2023/03/22	15	56.00	6	56.00	56.20	9	13,097	0.07%
2023/03/21	3	55.27	2.1	55.61	55.30	0.9	13,028	0.01%
2023/03/20	29	55.13	0.2	55.20	55.00	28.8	13,252	0.22%
2023/03/17	4	55.80	2	55.75	55.50	2	13,148	0.02%
2023/03/16	5.1	55.44	0	0.00	55.10	5.1	13,023	0.04%
2023/03/15	1	56.50	0	0.00	56.50	1	12,799	0.01%
2023/03/14	7.1	56.82	3.3	56.80	56.70	3.8	12,817	0.03%
2023/03/13	4	57.58	3	58.03	57.70	1	12,695	0.01%
2023/03/10	3	58.57	10	58.70	58.30	-7	12,600	-0.06%
2023/03/09	11	59.42	0	0.00	59.40	11	12,587	0.09%
2023/03/08	1	59.50	1	60.00	60.00	0	13,017	0.00%
2023/03/07	0	0.00	0.2	60.00	59.80	-0.2	13,258	0.00%
2023/03/06	0	0.00	3	59.87	60.00	-3	13,412	-0.02%
2023/03/02	3	59.13	3	59.53	59.40	0	13,702	0.00%
2023/03/01	2	59.05	0	0.00	59.00	2	13,838	0.01%
2023/02/24	1	59.60	0	0.00	60.00	1	13,752	0.01%
2023/02/22	27	59.48	1	60.00	59.90	26	13,657	0.19%
2023/02/21	1	60.00	1	60.40	60.20	0	13,571	0.00%
2023/02/20	0	0.00	28	60.74	60.70	-28	13,746	-0.20%
2023/02/17	0	0.00	2	60.15	60.30	-2	13,818	-0.01%
2023/02/16	2	59.55	2	59.80	59.40	0	13,941	0.00%
2023/02/15	2	59.35	0	0.00	59.50	2	14,446	0.01%
2023/02/13	2	59.60	1	59.70	59.50	1	14,449	0.01%
2023/02/10	6	58.80	1	58.80	58.90	5	14,442	0.03%
2023/02/09	1	58.80	1	59.40	59.10	0	14,470	0.00%
2023/02/08	3	59.20	0	0.00	59.20	3	14,506	0.02%
2023/02/07	2	59.30	3	59.67	59.40	-1	14,443	-0.01%
2023/02/06	8	59.39	8	59.53	59.40	0	14,380	0.00%
2023/02/03	2.2	60.01	0	0.00	59.80	2.2	14,258	0.02%
2023/02/02	1	60.70	0	0.00	60.50	1	14,283	0.01%
2023/02/01	8.2	59.80	1	60.00	60.00	7.2	14,100	0.05%
2023/01/31	1	60.40	0.1	60.70	60.20	1	14,018	0.01%
2023/01/30	0.3	60.00	9	60.33	61.00	-8.7	13,815	-0.06%
2023/01/17	0.4	59.76	1	59.90	59.80	-0.6	13,454	0.00%
2023/01/16	1	59.30	2	59.45	59.40	-1	13,298	-0.01%
2023/01/13	1.8	58.94	2	59.30	58.70	-0.3	13,228	0.00%
2023/01/12	0	0.00	1	58.50	58.90	-1	13,367	-0.01%
2023/01/11	3	58.33	0	0.00	58.10	3	13,519	0.02%
2023/01/10	2	59.10	2.1	58.95	59.20	-0.1	13,552	0.00%
2023/01/09	1	59.60	7	59.40	59.60	-6	13,546	-0.04%
2023/01/05	0	0.00	1	57.90	58.50	-1	13,640	-0.01%
2023/01/04	0	0.00	6	57.18	57.20	-6	13,576	-0.04%
2023/01/03	1	55.40	1	56.10	56.40	0	13,773	0.00%
2022/12/30	0	0.00	3	56.43	56.30	-3	13,759	-0.02%
2022/12/29	2	55.90	0	0.00	56.00	2	13,846	0.01%
2022/12/28	3	56.70	1	57.00	56.70	2	13,972	0.01%
2022/12/23	2	56.00	3	56.77	56.70	-1	14,784	-0.01%
2022/12/22	1	56.30	4.2	56.72	56.80	-3.2	15,006	-0.02%
2022/12/21	1	55.90	2	56.65	56.20	-1	15,258	-0.01%
2022/12/20	4	55.73	4	56.20	56.20	0	15,379	0.00%
2022/12/19	2.4	56.36	2	56.75	56.60	0.4	15,446	0.00%
2022/12/16	8	56.24	0	0.00	56.10	8	15,360	0.05%
2022/12/15	3	57.03	0	0.00	57.30	3	15,307	0.02%
2022/12/14	1	57.50	1.1	58.00	57.50	-0.1	15,496	0.00%
2022/12/13	2	57.55	2	57.95	57.60	0	15,523	0.00%
2022/12/12	5	55.64	4	56.53	57.50	1	15,523	0.01%
2022/12/09	1	57.50	1	57.70	57.50	0	15,492	0.00%
2022/12/08	5	57.22	3	57.23	57.00	2	15,543	0.01%
2022/12/07	3	58.30	0	0.00	58.20	3	15,569	0.02%
2022/12/06	4.2	58.32	1	58.50	58.40	3.2	15,598	0.02%
2022/12/05	9	59.58	0	0.00	59.20	9	15,665	0.06%
2022/12/02	0	0.00	2.3	60.28	60.10	-2.3	15,697	-0.01%
2022/12/01	2	60.60	3	60.47	60.40	-1	15,818	-0.01%
2022/11/30	0	0.00	8	60.60	60.80	-8	15,651	-0.05%
2022/11/29	2	57.80	2.1	59.39	59.60	-0.1	15,187	0.00%
2022/11/28	3	57.67	1	57.80	57.90	2	14,933	0.01%
2022/11/25	6	57.77	5.1	57.84	57.90	0.9	14,874	0.01%
2022/11/24	1.2	57.48	20.5	57.40	57.70	-19.3	14,815	-0.13%
2022/11/23	0	0.00	2.3	57.00	57.10	-2.3	14,784	-0.02%
2022/11/21	0	0.00	0	55.30	55.50	0	14,781	0.00%
2022/11/18	5	55.30	2	55.50	55.30	3	14,865	0.02%
2022/11/17	1	54.60	1.6	55.31	55.50	-0.6	14,939	0.00%
2022/11/16	2	55.60	0	0.00	55.50	2	15,000	0.01%
2022/11/15	2	55.50	1	56.40	56.40	1	14,972	0.01%
2022/11/14	5	56.00	4.3	55.96	56.30	0.7	14,896	0.00%
2022/11/11	0.5	55.30	8	54.53	55.50	-7.5	14,748	-0.05%
2022/11/10	3.1	53.05	0	0.00	52.80	3.1	14,303	0.02%
2022/11/09	0	53.80	7	53.71	53.70	-7	14,324	-0.05%
2022/11/08	1	53.10	1	53.20	53.20	0	14,272	0.00%
2022/11/07	1	52.10	1.1	52.53	52.80	-0.1	14,314	0.00%
2022/11/04	1	51.20	1	51.70	51.50	0	14,616	0.00%
2022/11/03	1	51.00	1.9	51.59	51.70	-0.9	14,659	-0.01%
2022/11/02	2.8	52.07	1	52.30	51.90	1.8	14,696	0.01%
2022/11/01	0	51.70	2	51.65	52.00	-2	14,820	-0.01%
2022/10/31	1	51.00	2	51.40	51.00	-1	15,003	-0.01%
2022/10/28	0	0.00	6	51.20	51.50	-6	15,117	-0.04%
2022/10/27	0	0.00	3	51.33	51.10	-3	15,265	-0.02%
2022/10/26	7	50.13	2	50.25	50.40	5	15,365	0.03%
2022/10/25	2	49.45	1	49.70	49.95	1	15,349	0.01%
2022/10/24	0.2	50.10	1	50.20	49.80	-0.8	15,418	-0.01%
2022/10/21	5	49.68	1	49.85	49.65	4	15,610	0.03%
2022/10/20	3	49.23	2.5	49.71	49.95	0.5	16,274	0.00%
2022/10/19	0	0.00	2	50.20	50.40	-2	16,593	-0.01%
2022/10/18	0	0.00	6	49.85	50.50	-6	16,666	-0.04%
2022/10/17	1	48.00	1	48.65	48.70	0	16,711	0.00%
2022/10/14	12	48.59	1.5	49.02	48.45	10.5	16,847	0.06%
2022/10/13	3.2	48.62	2	49.15	48.15	1.2	17,060	0.01%
2022/10/12	5.3	49.71	0	0.00	49.60	5.3	17,138	0.03%
2022/10/11	3	49.67	1	49.95	49.50	2	17,391	0.01%
2022/10/06	1.1	50.33	2	50.85	50.70	-0.9	17,702	-0.01%
2022/10/05	4	50.40	8	50.59	50.60	-4	17,977	-0.02%
2022/10/04	6	49.19	2	49.38	49.45	4	18,198	0.02%
2022/10/03	4	49.09	1	49.70	48.90	3	18,097	0.02%
2022/09/30	10	49.46	4	50.01	49.90	6	18,121	0.03%
2022/09/29	2	50.05	0	0.00	50.30	2	17,935	0.01%
2022/09/28	5.5	50.89	0	0.00	50.10	5.5	17,904	0.03%
2022/09/27	3	52.17	0	0.00	51.90	3	17,867	0.02%
2022/09/26	4	52.82	2	53.55	52.90	2	17,813	0.01%
2022/09/23	1.7	54.10	1	54.10	53.80	0.7	17,932	0.00%
2022/09/22	11	53.49	8	53.95	54.40	3	18,087	0.02%
2022/09/21	2	56.75	0	0.00	56.50	2	17,955	0.01%
2022/09/20	12	56.93	1	57.00	56.90	11	17,821	0.06%
2022/09/19	1	56.90	0	0.00	56.80	1	17,853	0.01%
2022/09/16	2	56.40	1	56.80	56.50	1	17,869	0.01%
2022/09/15	2	56.75	1	57.20	56.80	1	17,757	0.01%
2022/09/14	1	56.60	0	0.00	56.70	1	17,795	0.01%
2022/09/13	0	0.00	3	57.80	57.70	-3	17,951	-0.02%
2022/09/12	0	0.00	4	57.20	57.30	-4	18,122	-0.02%
2022/09/08	0	0.00	1	56.70	56.50	-1	18,203	-0.01%
2022/09/07	9	56.14	0	0.00	56.10	9	18,272	0.05%
2022/09/06	1	56.70	1	57.30	56.90	0	18,236	0.00%
2022/09/02	2	56.70	1	56.80	56.60	1	18,653	0.01%
2022/09/01	5	56.74	1	57.30	57.10	4	18,831	0.02%
2022/08/31	2	57.25	1	57.80	57.40	1	18,843	0.01%
2022/08/30	9	57.49	1	57.90	57.30	8	18,747	0.04%
2022/08/29	7.1	57.45	3	57.80	57.60	4.1	18,924	0.02%
2022/08/26	0	0.00	1	58.90	58.50	-1	18,938	-0.01%
2022/08/25	3.2	58.39	1	58.80	58.30	2.2	18,981	0.01%
2022/08/24	0	58.30	0	0.00	58.30	0	19,096	0.00%
2022/08/23	1	58.20	10	58.40	58.20	-9	20,315	-0.04%
2022/08/22	1	59.10	1	58.90	58.80	0	20,608	0.00%
2022/08/19	1.1	59.62	1	60.00	60.00	0.1	20,843	0.00%
2022/08/17	0.8	60.40	0	0.00	60.50	0.8	21,624	0.00%
2022/08/15	5	60.30	0	0.00	60.10	5	22,460	0.02%
2022/08/12	1	59.60	1	60.10	60.00	0	22,599	0.00%
2022/08/11	5	59.80	6	59.63	59.90	-1	22,914	0.00%
2022/08/10	1	57.60	1	58.10	58.20	0	23,040	0.00%
2022/08/09	0	0.00	4	58.28	57.90	-4	23,536	-0.02%
2022/08/08	0	0.00	7	57.26	58.10	-7	24,189	-0.03%
2022/08/05	5	57.00	3	57.00	57.00	2	24,727	0.01%
2022/08/04	3	56.03	5	56.18	56.00	-2	25,216	-0.01%
2022/08/03	1	55.90	1	56.50	56.60	0	25,415	0.00%
2022/08/02	2	55.70	42	55.92	56.60	-40	25,976	-0.15%
2022/08/01	0	0.00	4	56.60	56.60	-4	26,481	-0.02%
2022/07/29	1.5	56.03	0	0.00	56.10	1.5	27,374	0.01%
2022/07/28	3	56.30	5	56.22	56.30	-2	27,378	-0.01%
2022/07/27	11	55.00	3	55.47	55.30	8	27,223	0.03%
2022/07/26	43	59.20	4	59.25	59.20	39	26,627	0.15%
2022/07/25	4	59.00	20	58.92	59.20	-16	26,269	-0.06%
2022/07/22	1	58.40	1	58.70	58.40	0	26,169	0.00%
2022/07/21	2	57.60	3	58.07	58.40	-1	26,216	0.00%
2022/07/20	12	58.38	1	59.30	58.10	11	26,099	0.04%
2022/07/19	15	58.81	0	0.00	58.60	15	26,050	0.06%
2022/07/18	0	0.00	9	58.68	59.60	-9	25,942	-0.03%
2022/07/15	4	57.65	0	0.00	57.30	4	25,728	0.02%
2022/07/14	1	58.00	3	58.80	58.30	-2	25,586	-0.01%
2022/07/13	0	0.00	10	58.22	58.70	-10	25,488	-0.04%
2022/07/12	13.2	56.26	1	56.20	55.80	12.2	25,377	0.05%
2022/07/11	2	58.35	2	58.30	58.20	0	25,036	0.00%
2022/07/08	2	59.10	0	0.00	58.90	2	25,076	0.01%
2022/07/07	1	57.60	2	58.65	59.20	-1	24,927	0.00%
2022/07/06	4	58.75	0	0.00	58.20	4	24,827	0.02%
2022/07/05	2	59.45	9	59.61	60.30	-7	24,783	-0.03%
2022/07/04	8.2	58.23	1	58.10	57.90	7.2	24,607	0.03%
2022/07/01	16.1	59.10	1	58.70	58.30	15.1	24,789	0.06%
2022/06/30	37	60.24	1	60.00	59.80	36	24,569	0.15%
2022/06/29	247	60.85	0	0.00	60.80	247	24,593	1.00%	大買/鉅額交易
2022/06/28	23	61.36	0	0.00	61.60	23	24,565	0.09%
2022/06/27	6	62.40	22	62.50	61.90	-16	24,701	-0.06%
2022/06/24	0	0.00	5	62.16	61.90	-5	24,659	-0.02%
2022/06/23	24	61.38	1	61.00	61.10	23	24,684	0.09%
2022/06/22	8	62.70	1	63.00	61.70	7	24,595	0.03%
2022/06/21	0	0.00	14	62.39	63.20	-14	24,682	-0.06%
2022/06/20	8	60.53	7	60.99	60.20	1	24,679	0.00%
2022/06/17	3	60.97	0	0.00	60.80	3	24,543	0.01%
2022/06/16	2	61.95	3	62.90	61.90	-1	24,428	0.00%
2022/06/15	6.1	61.75	0	0.00	61.80	6.1	24,586	0.02%
2022/06/13	3	61.90	1	62.10	61.80	2	24,582	0.01%
2022/06/10	4	62.85	1	63.20	62.90	3	24,422	0.01%
2022/06/09	3	63.27	0	0.00	63.40	3	24,384	0.01%
2022/06/08	0	0.00	2	63.90	63.80	-2	24,372	-0.01%
2022/06/07	4	63.60	0	0.00	63.40	4	24,563	0.02%
2022/06/02	1	63.11	2	63.80	63.70	-1	25,130	0.00%
2022/06/01	1	63.50	0	0.00	63.60	1	25,783	0.00%
2022/05/31	3	63.43	2	63.15	64.10	1	25,952	0.00%
2022/05/30	5	63.04	6	62.88	63.20	-1	24,693	0.00%
2022/05/27	1	61.30	6.5	61.11	61.30	-5.5	24,505	-0.02%
2022/05/26	11.3	59.83	2	60.40	59.70	9.3	24,455	0.04%
2022/05/25	17.3	59.50	1.3	59.60	59.50	15.9	24,745	0.06%
2022/05/24	13	60.40	1	60.60	60.10	12	24,729	0.05%
2022/05/23	11	60.74	10	60.82	60.50	1	24,463	0.00%
2022/05/20	7	61.90	3	61.93	61.80	4	24,138	0.02%
2022/05/19	24	61.70	8	61.76	61.60	16	23,987	0.07%
2022/05/18	12	63.06	14	62.83	63.70	-2	23,626	-0.01%
2022/05/17	5	61.70	2.5	62.12	61.60	2.5	23,407	0.01%
2022/05/16	15.2	61.71	1.5	62.13	62.40	13.7	23,070	0.06%
2022/05/13	9	63.56	17	63.07	63.50	-8	22,557	-0.04%
2022/05/12	11.5	64.28	0	0.00	63.30	11.5	22,023	0.05%
2022/05/11	8.1	66.30	0	0.00	66.20	8.1	21,432	0.04%
2022/05/10	34.3	66.62	3	66.93	67.10	31.3	21,167	0.15%
2022/05/09	40.6	68.67	13	68.93	67.80	27.6	20,607	0.13%
2022/05/06	12.3	70.85	10	70.80	71.30	2.3	20,087	0.01%
2022/05/05	0	0.00	1	74.60	74.50	-1	19,489	-0.01%
2022/05/04	0	0.00	62	74.21	74.60	-62	19,498	-0.32%
2022/05/03	59	73.77	0	0.00	73.70	59	19,964	0.30%
2022/04/29	14	73.92	57	74.41	74.40	-43	20,183	-0.21%
2022/04/28	6	73.15	10	73.00	73.40	-4	20,493	-0.02%
2022/04/27	43	73.47	6	73.50	73.20	37	20,536	0.18%
2022/04/26	19	74.84	0	0.00	75.10	19	20,477	0.09%
2022/04/25	15	74.20	16	74.76	74.80	-1	20,531	0.00%
2022/04/22	1	74.30	25	74.56	75.90	-24	20,641	-0.12%
2022/04/20	5	74.00	6	74.38	74.90	-1	21,629	0.00%
2022/04/19	20.2	73.84	1	73.80	73.50	19.2	22,024	0.09%
2022/04/18	2.1	74.00	2	74.55	73.90	0.1	23,113	0.00%
2022/04/15	5	75.26	0	0.00	75.10	5	23,008	0.02%
2022/04/14	7	75.71	0	0.00	75.60	7	23,233	0.03%
2022/04/12	0.3	75.80	2.8	75.80	75.80	-2.5	23,389	-0.01%
2022/04/11	1	76.50	5	76.26	76.50	-4	23,312	-0.02%
2022/04/08	1	76.10	27	76.33	76.30	-26	23,313	-0.11%
2022/04/07	27.3	75.97	1	77.20	76.00	26.3	23,325	0.11%
2022/04/06	3.1	77.20	11	77.12	77.50	-7.9	23,191	-0.03%
2022/04/01	7	76.81	5	76.70	77.10	2	23,165	0.01%
2022/03/31	0.3	76.60	2	76.40	76.50	-1.8	22,973	-0.01%
2022/03/30	3	75.70	10	76.00	76.10	-7	22,906	-0.03%
2022/03/29	1	75.50	0	0.00	75.20	1	22,733	0.00%
2022/03/25	1.3	75.12	0	0.00	75.00	1.3	22,702	0.01%
2022/03/24	1.5	75.05	5	75.30	75.50	-3.6	22,799	-0.02%
2022/03/23	0.8	76.10	5	76.04	75.90	-4.3	24,044	-0.02%
2022/03/22	3.2	73.81	1	74.30	74.30	2.2	23,782	0.01%
2022/03/21	3	74.20	1	74.20	74.30	2	23,744	0.01%
2022/03/18	2.3	74.91	1	75.30	74.30	1.3	23,722	0.01%
2022/03/17	1.3	74.56	83	74.44	74.80	-81.8	23,610	-0.35%
2022/03/16	13	72.88	2.1	73.10	73.10	10.9	23,482	0.05%
2022/03/15	5	72.36	0	0.00	72.70	5	23,502	0.02%
2022/03/14	51	73.03	0	0.00	72.70	51	23,667	0.22%
2022/03/11	10	73.00	0	0.00	72.70	10	23,716	0.04%
2022/03/10	0	0.00	102	73.78	73.80	-102	23,731	-0.43%	大賣/鉅額交易
2022/03/09	22.1	72.14	1	72.20	71.70	21.1	23,650	0.09%
2022/03/08	11.3	70.26	1	71.20	70.60	10.3	23,509	0.04%
2022/03/07	71.5	71.85	9	72.40	71.70	62.5	22,942	0.27%
2022/03/04	27.6	74.59	0	0.00	74.40	27.6	22,811	0.12%
2022/03/03	10	75.66	1.1	75.89	75.60	8.9	22,695	0.04%
2022/03/02	4	75.50	2	75.55	75.60	2	23,078	0.01%
2022/03/01	2.1	74.56	4	75.50	76.20	-1.9	22,997	-0.01%
2022/02/25	3.3	74.89	0	0.00	75.10	3.3	22,848	0.01%
2022/02/24	10.5	75.68	0	0.00	75.90	10.5	22,426	0.05%
2022/02/23	1	76.60	6	76.53	76.50	-5	22,153	-0.02%
2022/02/22	8.3	76.35	0	76.40	76.50	8.3	22,435	0.04%
2022/02/21	1	77.40	0	0.00	77.60	1	22,575	0.00%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/17	0	0.00	2	78.05	78.20	-2	23,247	-0.01%
2022/02/16	1	77.50	6.3	77.46	77.80	-5.3	23,189	-0.02%
2022/02/15	1	76.70	3	77.30	76.60	-2	23,115	-0.01%
2022/02/14	4	76.10	0	0.00	76.10	4	23,054	0.02%
2022/02/11	1	76.90	0	0.00	77.30	1	23,073	0.00%
2022/02/10	2	77.10	0	0.00	77.40	2	23,110	0.01%
2022/02/09	2	76.75	2	76.90	77.10	0	23,163	0.00%
2022/02/08	2	76.80	2	76.70	76.80	0	23,129	0.00%
2022/02/07	1	76.20	1.4	76.61	77.10	-0.4	23,051	0.00%
2022/01/26	7.6	75.58	0	0.00	75.60	7.6	22,821	0.03%
2022/01/25	6.3	75.34	0	0.00	75.50	6.3	23,018	0.03%
2022/01/24	11	75.87	5	76.16	76.50	6	22,773	0.03%
2022/01/21	13	76.91	1	77.10	76.70	12	23,084	0.05%
2022/01/20	10.3	78.32	7	78.46	78.30	3.3	22,715	0.01%
2022/01/19	3	78.80	7	78.89	78.80	-4	22,644	-0.02%
2022/01/18	6	79.57	9	79.44	79.40	-3	22,617	-0.01%
2022/01/17	7.3	79.10	1.1	79.28	78.90	6.2	22,492	0.03%
2022/01/14	23	81.26	0	0.00	80.40	23	22,259	0.10%
2022/01/13	11	81.66	9	81.04	81.60	2	21,985	0.01%
2022/01/12	1	78.90	3	79.83	80.00	-2	21,365	-0.01%
2022/01/11	6	79.12	19	78.89	79.90	-13	20,931	-0.06%
2022/01/10	0	0.00	5	76.22	76.40	-5	19,839	-0.03%
2022/01/07	11	75.85	3.3	76.42	75.70	7.7	19,874	0.04%
2022/01/06	3	75.47	0	0.00	75.90	3	19,670	0.02%
2022/01/05	5	75.16	4	75.53	75.70	1	19,602	0.01%
2022/01/04	2	75.60	5	75.50	75.30	-3	19,658	-0.02%
2022/01/03	4.3	75.67	0	0.00	75.30	4.3	19,625	0.02%
2021/12/30	1	76.50	4	76.30	76.30	-3	19,745	-0.02%
2021/12/29	0	0.00	2	76.10	76.60	-2	19,899	-0.01%
2021/12/28	3.6	75.84	15.7	75.81	75.90	-12.1	19,971	-0.06%
2021/12/27	4	75.40	19	75.40	75.20	-15	20,035	-0.07%
2021/12/24	0	0.00	45	75.20	75.20	-45	20,450	-0.22%
2021/12/23	0.1	74.70	1	74.60	74.80	-0.9	20,499	0.00%
2021/12/22	2	74.50	0	0.00	74.40	2	20,660	0.01%
2021/12/21	1	74.80	0	0.00	74.80	1	20,663	0.00%
2021/12/20	2.2	74.41	0	0.00	74.10	2.2	20,665	0.01%
2021/12/15	4	74.65	0	0.00	74.60	4	19,813	0.02%
2021/12/13	1.1	75.99	30	75.97	75.70	-28.9	20,323	-0.14%
2021/12/10	12	76.16	0.2	76.00	75.90	11.8	20,383	0.06%
2021/12/09	20	75.60	0	0.00	76.00	20	20,596	0.10%
2021/12/08	0	0.00	0.6	75.40	76.00	-0.6	21,110	0.00%
2021/12/07	1	74.60	47	74.63	75.30	-46	20,922	-0.22%
2021/12/06	44	74.12	126	74.08	74.10	-82	20,895	-0.39%	大賣/
2021/12/03	0	0.00	1	74.20	73.90	-1	21,114	0.00%
2021/11/30	5.3	73.54	0	0.00	73.10	5.3	22,098	0.02%
2021/11/29	25.1	73.63	12	73.58	73.50	13.1	21,815	0.06%
2021/11/26	5	74.28	11	74.27	74.20	-6	21,766	-0.03%
2021/11/25	21	74.34	1	74.20	74.30	20	21,798	0.09%
2021/11/24	6	74.65	2	74.50	74.40	4	22,013	0.02%
2021/11/23	1	74.50	0	0.00	74.30	1	22,200	0.00%
2021/11/22	6.1	74.65	1	74.60	74.40	5.1	22,115	0.02%
2021/11/19	6.4	75.26	1	75.40	74.80	5.4	22,104	0.02%
2021/11/18	0.5	77.00	3.5	76.27	76.40	-3	22,093	-0.01%
2021/11/17	1.2	75.52	1	75.60	76.10	0.2	22,097	0.00%
2021/11/16	2	73.40	0	0.00	74.00	2	21,727	0.01%
2021/11/15	0	0.00	2	74.20	74.00	-2	21,793	-0.01%
2021/11/12	4	73.38	3	73.43	73.30	1	21,758	0.00%
2021/11/11	18.3	73.10	10	73.13	73.00	8.3	21,928	0.04%
2021/11/10	1.1	72.93	1	73.20	73.00	0.1	22,005	0.00%
2021/11/09	5.6	73.29	0	0.00	73.10	5.6	21,976	0.03%
2021/11/08	8	73.26	5	73.48	73.60	3	22,005	0.01%
2021/11/05	3	72.07	12.5	72.15	72.50	-9.5	22,472	-0.04%
2021/11/04	4.4	72.68	0	0.00	72.50	4.4	22,426	0.02%
2021/11/03	0.1	72.60	0.3	72.80	72.70	-0.2	22,518	0.00%
2021/11/02	3.8	72.67	7	72.89	72.60	-3.2	22,465	-0.01%
2021/11/01	0.8	73.43	17.3	73.06	73.10	-16.5	22,134	-0.07%
2021/10/29	10	73.52	18.4	73.49	73.60	-8.4	21,917	-0.04%
2021/10/27	3	74.63	0	0.00	75.00	3	21,533	0.01%
2021/10/26	0	0.00	10	75.35	75.50	-10	21,825	-0.05%
2021/10/25	0.7	74.56	3	74.27	74.80	-2.3	21,970	-0.01%
2021/10/22	10.2	74.24	0	0.00	74.10	10.2	22,412	0.05%
2021/10/21	0.6	74.90	0	0.00	74.80	0.6	22,994	0.00%
2021/10/20	1	74.30	0	0.00	74.30	1	23,928	0.00%
2021/10/19	1	75.30	0	0.00	74.80	1	24,513	0.00%
2021/10/18	0.3	75.50	6	75.20	75.10	-5.7	25,018	-0.02%
2021/10/15	13	75.35	0	0.00	75.10	13	25,417	0.05%
2021/10/14	0.5	74.90	0	0.00	74.40	0.5	25,773	0.00%
2021/10/13	0.1	74.50	0	0.00	74.50	0.1	26,599	0.00%
2021/10/12	0.1	74.00	3	74.37	74.80	-2.9	27,409	-0.01%
2021/10/08	1.2	75.28	2	75.30	75.30	-0.8	27,716	0.00%
2021/10/06	5	74.40	0	0.00	74.70	5	28,474	0.02%
2021/10/05	5.1	73.64	6	73.17	73.80	-0.9	29,237	0.00%
2021/10/04	4.2	75.02	2	75.15	74.40	2.2	29,236	0.01%
2021/10/01	9.2	75.19	6.7	75.09	75.40	2.5	29,267	0.01%
2021/09/30	2	76.85	0	0.00	76.70	2	28,911	0.01%
2021/09/29	2.1	76.63	0	0.00	76.70	2.1	28,935	0.01%
2021/09/28	13	77.12	0	0.00	77.50	13	28,835	0.05%
2021/09/27	9	77.59	2	78.10	77.70	7	28,897	0.02%
2021/09/24	4	77.60	0	0.00	77.50	4	28,910	0.01%
2021/09/23	2	77.80	0	0.00	77.40	2	29,021	0.01%
2021/09/22	9.5	76.56	6	76.82	77.10	3.5	29,044	0.01%
2021/09/17	15.5	79.63	0	0.00	78.80	15.5	28,590	0.05%
2021/09/16	0	0.00	1	80.70	80.70	-1	28,189	0.00%
2021/09/15	13	80.52	8	81.00	81.40	5	28,051	0.02%
2021/09/14	18.5	81.39	3	82.57	80.80	15.5	27,943	0.06%
2021/09/13	38	81.28	16	79.83	81.40	22	27,843	0.08%
2021/09/10	3	77.60	6	77.87	77.60	-3	27,755	-0.01%
2021/09/09	12	76.58	3	76.80	77.40	9	28,035	0.03%
2021/09/08	27.1	77.43	12	77.26	77.40	15.1	27,917	0.05%
2021/09/07	10	78.10	7	77.77	78.10	3	27,716	0.01%
2021/09/06	54.2	78.63	40	77.73	77.20	14.2	27,656	0.05%
2021/09/03	0	0.00	6	84.43	84.80	-6	27,059	-0.02%
2021/09/02	7	82.90	1	82.93	82.70	6	26,702	0.02%
2021/09/01	20	84.64	4	85.23	84.20	16	26,371	0.06%
2021/08/31	8	83.89	4	84.13	85.00	4	26,181	0.02%
2021/08/30	6	83.92	3	84.20	84.80	3	25,889	0.01%
2021/08/27	0	0.00	7.8	82.71	83.50	-7.8	25,694	-0.03%
2021/08/26	1	80.00	1	80.70	81.30	0	25,664	0.00%
2021/08/25	6	80.28	6	80.48	80.80	0	25,798	0.00%
2021/08/24	1	80.10	3.3	79.39	80.40	-2.3	25,725	-0.01%
2021/08/23	2	78.25	2	78.70	79.00	0	25,584	0.00%
2021/08/20	4	76.10	5	76.52	76.50	-1	25,472	0.00%
2021/08/19	1	77.00	0	0.00	77.00	1	26,040	0.00%
2021/08/18	5	77.44	1	77.50	78.00	4	25,902	0.02%
2021/08/17	0	0.00	9	77.79	78.20	-9	26,016	-0.03%
2021/08/16	6.1	76.81	1	76.60	76.50	5.1	25,957	0.02%
2021/08/13	3.2	78.01	12	78.05	78.10	-8.9	26,571	-0.03%
2021/08/12	1	78.50	0.1	78.80	78.80	0.9	26,794	0.00%
2021/08/11	12	78.87	16	78.29	79.20	-4	27,129	-0.01%
2021/08/10	0.2	76.10	1	76.50	76.00	-0.9	27,455	0.00%
2021/08/09	3	76.13	0	0.00	76.10	3	28,302	0.01%
2021/08/03	0.5	76.40	0	0.00	76.40	0.5	33,264	0.00%
2021/07/30	5	74.68	0	0.00	75.00	5	34,549	0.01%
2021/07/29	3.1	75.91	0	0.00	75.80	3.1	34,671	0.01%
2021/07/28	5	75.32	0	0.00	75.60	5	35,189	0.01%
2021/07/27	4	76.60	4.3	76.48	76.40	-0.3	35,754	0.00%
2021/07/26	30.1	80.63	32	81.40	78.50	-1.9	36,651	-0.01%
2021/07/23	21.1	84.90	12	84.21	85.00	9.1	35,783	0.03%
2021/07/22	4	83.65	1.8	84.13	84.10	2.3	35,413	0.01%
2021/07/21	1	81.30	13	82.55	81.80	-12	35,067	-0.03%
2021/07/20	16.6	81.73	4	81.83	81.50	12.6	35,157	0.04%
2021/07/19	1.5	83.40	3.2	83.34	83.00	-1.7	34,832	0.00%
2021/07/16	3	81.73	5.1	81.27	82.90	-2.1	34,503	-0.01%
2021/07/15	0	0.00	2.6	79.66	79.50	-2.6	33,951	-0.01%
2021/07/14	1	77.80	5.1	77.64	78.10	-4.1	33,901	-0.01%
2021/07/13	43.2	76.94	40.1	76.71	76.20	3.2	33,916	0.01%
2021/07/12	7.1	77.81	15	77.33	76.10	-7.9	33,786	-0.02%
2021/07/08	1	74.20	6	74.83	74.80	-5	33,692	-0.01%
2021/07/06	1	74.00	0	0.00	73.70	1	34,220	0.00%
2021/07/05	1.1	73.50	1	73.60	73.90	0.1	34,315	0.00%
2021/07/01	0	0.00	2	73.70	73.40	-2	34,570	-0.01%
2021/06/30	0	0.00	7	73.64	73.90	-7	34,764	-0.02%
2021/06/29	1	72.30	0	0.00	72.60	1	35,045	0.00%
2021/06/28	0	0.00	2	73.05	73.20	-2	35,424	-0.01%
2021/06/25	4	72.95	35	72.83	72.90	-31	35,800	-0.09%
2021/06/24	1	71.80	6	71.92	71.90	-5	35,812	-0.01%
2021/06/23	1	70.90	6.2	71.34	71.80	-5.2	36,140	-0.01%
2021/06/22	1.1	70.52	12	70.67	70.70	-10.9	36,335	-0.03%
2021/06/21	13.1	69.98	1	70.50	70.00	12.1	36,352	0.03%
2021/06/18	14.3	71.48	18	71.80	71.30	-3.7	36,089	-0.01%
2021/06/17	4	72.10	0	0.00	72.30	4	35,879	0.01%
2021/06/16	4	72.45	0	0.00	72.60	4	36,428	0.01%
2021/06/15	31	73.32	9	73.10	73.00	22	36,476	0.06%
2021/06/11	1	74.00	0	0.00	73.80	1	36,693	0.00%
2021/06/10	1	73.70	5	73.16	73.80	-4	36,729	-0.01%
2021/06/09	0	0.00	1	72.90	72.90	-1	37,125	0.00%
2021/06/08	5	73.64	1	73.90	73.70	4	37,549	0.01%
2021/06/07	2	72.65	2	73.20	73.20	0	38,854	0.00%
2021/06/04	1	72.80	0.3	72.90	72.90	0.7	39,203	0.00%
2021/06/03	1.2	73.65	3	74.90	73.60	-1.8	39,914	0.00%
2021/06/02	2	73.55	7.1	73.36	74.50	-5.1	40,087	-0.01%
2021/06/01	1	72.70	2	72.75	73.00	-1	39,920	0.00%
2021/05/31	1	72.00	8	72.04	72.30	-7	40,115	-0.02%
2021/05/28	4	71.83	12.3	71.98	72.00	-8.3	40,194	-0.02%
2021/05/27	4	70.43	2	70.65	71.60	2	40,267	0.00%
2021/05/26	4	71.20	2.3	71.34	71.60	1.7	40,456	0.00%
2021/05/25	3	72.00	3	71.80	71.90	0	41,177	0.00%
2021/05/24	2	71.55	7	71.54	72.00	-5	41,309	-0.01%
2021/05/21	15	73.00	15	73.49	72.00	0	41,400	0.00%
2021/05/20	3.3	69.83	3	70.23	70.20	0.3	40,820	0.00%
2021/05/19	27	71.06	17	71.15	70.60	10	40,702	0.02%
2021/05/18	35	70.29	52	70.63	71.40	-17	40,660	-0.04%
2021/05/17	27.4	66.61	126	66.35	65.60	-98.6	40,601	-0.24%	大賣/
2021/05/14	34	69.38	4	70.33	69.60	30	39,774	0.08%
2021/05/13	22.3	69.31	20	68.72	68.60	2.3	39,246	0.01%
2021/05/12	46.4	70.78	18.4	71.10	70.00	28	38,421	0.07%
2021/05/11	36.3	76.71	77	77.17	74.80	-40.7	36,694	-0.11%
2021/05/10	57.2	71.51	75	75.40	76.60	-17.8	35,260	-0.05%
2021/05/07	5	69.98	6	70.48	70.80	-1	34,384	0.00%
2021/05/06	4.2	70.08	22	69.88	69.60	-17.8	34,193	-0.05%
2021/05/05	5.1	69.17	83	68.95	69.50	-78	33,736	-0.23%
2021/05/04	72	67.80	57	68.52	67.40	15	33,156	0.05%
2021/05/03	50	70.08	55	69.72	68.80	-5	32,463	-0.02%
2021/04/29	7	64.53	18	64.30	64.20	-11	31,048	-0.04%
2021/04/28	116	64.77	16	65.84	65.10	100	30,854	0.32%	大買/
2021/04/27	4	63.90	8.5	64.15	64.90	-4.5	30,724	-0.01%
2021/04/26	44	63.88	25	63.21	64.10	19	30,536	0.06%
2021/04/23	0	0.00	5.1	61.20	61.30	-5.1	30,234	-0.02%
2021/04/22	3	61.67	0	0.00	61.10	3	30,326	0.01%
2021/04/21	0	0.00	9	61.29	61.40	-9	30,017	-0.03%
2021/04/20	7	61.24	7	61.87	61.80	0	30,043	0.00%
2021/04/19	5	61.26	17	61.08	61.80	-12	30,178	-0.04%
2021/04/16	6	59.72	3	59.53	60.00	3	30,110	0.01%
2021/04/15	6	57.92	18.9	58.95	60.00	-12.9	30,284	-0.04%
2021/04/14	11	57.43	2	56.90	57.10	9	29,598	0.03%
2021/04/13	7	57.71	15	58.20	57.80	-8	29,559	-0.03%
2021/04/12	16	57.98	1	57.40	58.00	15	29,197	0.05%
2021/04/09	0	0.00	10	56.40	56.40	-10	28,971	-0.03%
2021/04/08	2	57.00	0	0.00	56.90	2	28,985	0.01%
2021/04/07	0	0.00	10	57.10	57.50	-10	29,180	-0.03%
2021/04/06	2	57.45	5	57.76	57.30	-3	28,913	-0.01%
2021/04/01	0	0.00	7	57.69	57.80	-7	28,624	-0.02%
2021/03/31	2	57.00	3.1	57.31	56.80	-1.1	28,086	0.00%
2021/03/30	0	0.00	10	56.34	56.80	-10	27,757	-0.04%
2021/03/29	6	55.90	11	55.85	55.90	-5	27,361	-0.02%
2021/03/26	42	55.42	23	55.99	55.50	19	27,328	0.07%
2021/03/25	1	55.00	41	54.87	55.30	-40	27,357	-0.15%
2021/03/24	19	54.29	23	55.05	54.40	-4	27,212	-0.01%
2021/03/23	3	54.50	2	54.80	54.50	1	27,030	0.00%
2021/03/22	6	53.65	2	53.70	53.90	4	26,920	0.01%
2021/03/19	17	53.61	0.5	53.70	53.70	16.5	27,234	0.06%
2021/03/18	5	54.58	1	55.20	54.40	4	26,995	0.01%
2021/03/17	49	54.48	2	54.20	54.50	47	27,457	0.17%
2021/03/16	0	0.00	5	55.30	55.40	-5	27,420	-0.02%
2021/03/15	10.3	55.75	2	56.00	55.50	8.3	27,388	0.03%
2021/03/12	34	54.95	10	55.00	54.90	24	27,099	0.09%
2021/03/11	49	55.41	43	56.51	55.40	6	26,922	0.02%
2021/03/10	0	0.00	2	53.85	54.00	-2	25,773	-0.01%
2021/03/09	8	53.31	65	53.44	53.70	-57	25,454	-0.22%
2021/03/08	0	0.00	74.1	52.25	52.10	-74.1	24,877	-0.30%
2021/03/05	6	50.53	0	0.00	50.80	6	24,534	0.02%
2021/03/04	18	50.33	16	50.82	50.60	2	25,238	0.01%
2021/03/03	0	0.00	41	51.12	51.00	-41	25,089	-0.16%
2021/03/02	12	50.78	2	51.00	50.10	10	24,982	0.04%
2021/02/26	47	50.29	1	51.90	49.90	46	24,694	0.19%
2021/02/25	7	51.70	17	51.75	51.70	-10	23,847	-0.04%
2021/02/24	1	49.95	1	50.00	50.00	0	23,128	0.00%
2021/02/23	8	49.00	0	0.00	49.75	8	22,937	0.03%
2021/02/22	0	0.00	5	49.40	48.95	-5	22,702	-0.02%
2021/02/19	0	0.00	2	48.98	49.10	-2	22,644	-0.01%
2021/02/18	0	0.00	5	50.00	49.20	-5	22,724	-0.02%
2021/02/17	10	48.75	45.3	48.67	48.90	-35.3	22,516	-0.16%
2021/02/05	4	47.33	0	0.00	46.90	4	21,815	0.02%
2021/02/04	1	47.20	0	0.00	47.10	1	22,053	0.00%
2021/02/03	1	46.85	0	0.00	47.60	1	22,835	0.00%
2021/02/02	5	46.20	6	47.20	47.25	-1	22,979	0.00%
2021/01/29	4	45.90	0	0.00	45.55	4	22,644	0.02%
2021/01/28	2	46.25	0	0.00	46.20	2	22,410	0.01%
2021/01/26	2	46.70	0	0.00	46.50	2	22,119	0.01%
2021/01/25	2	47.50	17	47.43	47.40	-15	21,928	-0.07%
2021/01/22	6	46.44	1	46.30	46.25	5	21,726	0.02%
2021/01/21	0	0.00	2	46.63	46.20	-2	21,634	-0.01%
2021/01/20	4	46.21	5.3	46.66	46.20	-1.3	21,583	-0.01%
2021/01/19	5	47.20	2	47.25	47.25	3	21,378	0.01%
2021/01/18	4	46.74	0	0.00	46.95	4	21,305	0.02%
2021/01/15	5	47.88	15	47.89	47.60	-10	21,046	-0.05%
2021/01/14	3	48.05	0	0.00	48.45	3	20,910	0.01%
2021/01/13	2.3	48.11	15	48.08	48.30	-12.8	20,703	-0.06%
2021/01/12	11.1	47.79	17	47.78	47.75	-6	20,349	-0.03%
2021/01/11	4	47.75	12	47.63	47.40	-8	19,832	-0.04%
2021/01/08	8	47.48	19	47.16	47.45	-11	19,420	-0.06%
2021/01/07	5	46.00	1	46.35	46.20	4	18,928	0.02%
2021/01/06	2	45.58	0	0.00	45.60	2	18,827	0.01%
2021/01/05	4	45.93	1.1	46.12	46.35	2.9	18,643	0.02%
2021/01/04	1	46.20	0	0.00	46.25	1	18,599	0.01%
2020/12/31	8	46.71	30	46.52	46.75	-22	18,506	-0.12%
2020/12/30	44	46.64	16	46.56	46.90	28	18,315	0.15%
2020/12/28	0	0.00	1	45.35	45.55	-1	18,096	-0.01%
2020/12/23	0	0.00	4	44.50	44.80	-4	17,948	-0.02%
2020/12/22	0.1	45.45	0	0.00	44.90	0.1	17,960	0.00%
2020/12/21	6	45.41	1	45.45	45.50	5	18,211	0.03%
2020/12/18	0	0.00	3	46.63	46.00	-3	18,064	-0.02%
2020/12/17	3	46.00	0	0.00	46.20	3	17,979	0.02%
2020/12/16	5	46.35	6.1	46.13	46.35	-1.1	18,050	-0.01%
2020/12/15	40.1	45.81	10	46.10	45.85	30.1	18,040	0.17%
2020/12/14	100	47.28	0	0.00	47.30	100	17,640	0.57%
2020/12/11	25	46.96	18.3	47.05	47.20	6.7	17,326	0.04%
2020/12/10	0	0.00	171	45.80	45.65	-171	16,697	-1.02%	大賣/鉅額交易
2020/12/09	2	44.93	6	45.02	45.10	-4	16,532	-0.02%
2020/12/08	1.1	44.88	30	44.96	45.40	-28.9	16,584	-0.17%
2020/12/07	10	45.40	12	45.50	45.60	-2	16,494	-0.01%
2020/12/04	30	44.90	3	45.05	45.15	27	16,320	0.17%
2020/12/03	5	44.75	2	44.63	44.45	3	16,105	0.02%
2020/12/02	3	44.50	1	44.70	44.55	2	15,890	0.01%
2020/12/01	3.1	44.55	3	44.72	44.80	0.1	15,675	0.00%
2020/11/30	13	45.09	0	0.00	44.30	13	15,570	0.08%
2020/11/27	1	45.75	7	45.45	45.65	-6	14,834	-0.04%
2020/11/26	0	0.00	5	45.50	45.60	-5	14,746	-0.03%
2020/11/25	0	0.00	2	45.43	45.15	-2	14,672	-0.01%
2020/11/24	2	45.00	0	0.00	44.95	2	14,637	0.01%
2020/11/23	10	45.20	12	45.31	45.50	-2	14,581	-0.01%
2020/11/20	11	44.71	1	44.80	44.90	10	14,590	0.07%
2020/11/19	2	45.30	1	45.40	45.25	1	14,975	0.01%
2020/11/18	1	45.45	8	45.63	45.50	-7	14,881	-0.05%
2020/11/17	0	0.00	4	45.61	45.55	-4	14,877	-0.03%
2020/11/16	21	45.55	4	45.94	45.55	17	14,813	0.11%
2020/11/13	2	45.10	2	45.38	45.30	0	14,784	0.00%
2020/11/12	11	45.03	6	45.20	45.20	5	14,647	0.03%
2020/11/11	10	44.86	50	44.99	45.55	-40	14,376	-0.28%
2020/11/10	0	0.00	15	43.45	43.60	-15	13,554	-0.11%
2020/11/09	2	42.45	17	42.56	42.70	-15	13,328	-0.11%
2020/11/06	1	41.90	0	0.00	41.95	1	13,253	0.01%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	27	41.60	41.65	-27	13,527	-0.20%
2020/11/03	0.1	41.60	6	41.51	41.60	-5.9	13,592	-0.04%
2020/11/02	6	41.45	3	41.07	41.45	3	13,664	0.02%
2020/10/30	6	40.63	0	0.00	40.70	6	13,672	0.04%
2020/10/29	4	40.80	1	40.95	40.75	3	13,549	0.02%
2020/10/28	2	41.15	0	0.00	41.35	2	13,517	0.01%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	1	41.60	41.70	-1	13,648	-0.01%
2020/10/23	2	41.33	0	0.00	41.40	2	13,717	0.01%
2020/10/19	3	41.57	0	0.00	41.45	3	13,652	0.02%
2020/10/16	0	0.00	1	41.60	41.35	-1	13,717	-0.01%
2020/10/15	2	41.40	0	0.00	41.30	2	13,830	0.01%
2020/10/14	0	0.00	1	41.80	41.80	-1	13,725	-0.01%
2020/10/13	1	41.65	2	41.60	41.45	-1	13,582	-0.01%
2020/10/12	0	0.00	3	41.40	41.45	-3	13,601	-0.02%
2020/10/08	2	41.08	0	0.00	41.05	2	13,607	0.01%
2020/10/07	1	41.15	1	41.30	41.15	0	13,557	0.00%
2020/10/06	2	41.50	1	41.50	41.50	1	13,534	0.01%
2020/10/05	4	41.29	0	0.00	41.20	4	13,460	0.03%
2020/09/29	12	41.65	2	41.50	41.65	10	13,566	0.07%
2020/09/28	0	0.00	5	41.15	41.30	-5	13,654	-0.04%
2020/09/24	12	40.68	1	40.90	40.60	11	13,700	0.08%
2020/09/23	4	41.56	0	0.00	41.75	4	13,275	0.03%
2020/09/22	6	41.93	0	0.00	41.90	6	13,140	0.05%
2020/09/21	16	42.38	2	42.53	42.40	14	13,295	0.11%
2020/09/18	0	0.00	1	43.15	42.85	-1	13,252	-0.01%
2020/09/17	2	43.38	0	0.00	43.25	2	13,119	0.02%
2020/09/16	1	43.50	0	0.00	43.75	1	13,096	0.01%
2020/09/15	1	43.60	2	43.60	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	2	43.68	43.65	-2	13,087	-0.02%
2020/09/11	1	43.40	17	43.39	43.45	-16	13,010	-0.12%
2020/09/10	0	0.00	1	42.45	43.05	-1	12,965	-0.01%
2020/09/09	7	41.94	3	42.18	42.25	4	12,854	0.03%
2020/09/07	1	42.25	2	42.68	42.45	-1	12,905	-0.01%
2020/09/04	2	42.35	1	42.25	42.45	1	13,169	0.01%
2020/09/03	0	0.00	5	42.56	42.75	-5	13,311	-0.04%
2020/09/02	23	42.37	0	0.00	42.20	23	13,346	0.17%
2020/09/01	12	42.84	1	42.75	42.80	11	13,346	0.08%
2020/08/31	0	0.00	7	43.41	42.80	-7	13,272	-0.05%
2020/08/26	1	43.25	0	0.00	43.40	1	13,235	0.01%
2020/08/25	6	43.05	15	43.03	43.40	-9	13,156	-0.07%
2020/08/24	2	41.58	1	41.85	41.70	1	12,833	0.01%
2020/08/21	2	41.50	3	41.88	41.80	-1	12,897	-0.01%
2020/08/20	17	41.91	0.2	41.60	41.40	16.8	12,766	0.13%
2020/08/19	13	42.86	16	43.19	42.75	-3	12,709	-0.02%
2020/08/18	0	0.00	2	42.55	42.55	-2	12,493	-0.02%
2020/08/17	2	42.15	1	42.20	42.50	1	12,560	0.01%
2020/08/14	0	0.00	4	41.95	41.85	-4	12,580	-0.03%
2020/08/13	1	41.90	1	42.35	42.00	0	12,658	0.00%
2020/08/11	1	41.75	2	42.28	41.75	-1	12,660	-0.01%
2020/08/10	1	41.75	1	41.50	41.75	0	12,546	0.00%
2020/08/06	0	0.00	3	41.67	41.55	-3	12,531	-0.02%
2020/08/03	11	41.54	0	0.00	41.25	11	12,627	0.09%
2020/07/31	1	41.80	0	0.00	41.75	1	12,603	0.01%
2020/07/30	3	41.92	3	42.28	42.20	0	12,463	0.00%
2020/07/29	8	42.32	11	42.17	41.80	-3	12,418	-0.02%
2020/07/28	6	41.75	1	41.80	41.70	5	12,617	0.04%
2020/07/27	15	41.98	3	42.35	41.80	12	12,746	0.09%
2020/07/24	5	42.11	4	42.05	42.00	1	12,880	0.01%
2020/07/23	2	42.65	0	0.00	42.70	2	12,799	0.02%
2020/07/22	0	0.00	58	42.99	43.10	-58	12,889	-0.45%
2020/07/21	3	42.50	2	42.78	42.50	1	12,846	0.01%
2020/07/20	2	42.65	0	42.65	42.65	2	12,732	0.02%
2020/07/14	0.2	42.75	0	0.00	42.70	0.2	13,170	0.00%
2020/07/13	0	0.00	8.1	43.01	43.00	-8.1	13,365	-0.06%
2020/07/10	2	42.48	0	0.00	42.40	2	13,490	0.01%
2020/07/09	0	0.00	11	43.41	42.80	-11	13,702	-0.08%
2020/07/08	2	43.30	5	43.42	43.10	-3	13,617	-0.02%
2020/07/07	0	0.00	9	43.20	43.30	-9	13,722	-0.07%
2020/07/06	0	0.00	2	43.30	43.30	-2	13,742	-0.01%
2020/07/03	0	0.00	2	42.75	42.80	-2	13,867	-0.01%
2020/07/02	1	42.20	0	0.00	42.10	1	14,007	0.01%
2020/07/01	10	42.08	1	42.40	42.30	9	14,311	0.06%
2020/06/30	0	0.00	23	43.90	43.90	-23	14,307	-0.16%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	7	44.11	44.15	-7	14,247	-0.05%
2020/06/23	0	0.00	6	43.90	44.00	-6	14,476	-0.04%
2020/06/22	1	43.45	0	0.00	43.60	1	14,552	0.01%
2020/06/19	2	43.68	0	0.00	43.60	2	14,773	0.01%
2020/06/18	3	43.62	0	0.00	43.85	3	14,934	0.02%
2020/06/16	0	0.00	6	44.13	44.10	-6	15,493	-0.04%
2020/06/15	10	43.50	0	0.00	43.10	10	16,095	0.06%
2020/06/11	1	44.00	4	44.79	43.60	-3	16,848	-0.02%
2020/06/10	3	44.60	1	44.65	44.60	2	17,044	0.01%
2020/06/08	1	44.00	0	0.00	43.85	1	18,181	0.01%
2020/06/05	0	0.00	5	43.57	43.50	-5	18,324	-0.03%
2020/06/04	0	0.00	3	43.53	43.55	-3	18,566	-0.02%
2020/06/03	5	43.45	24	43.44	43.55	-19	18,973	-0.10%
2020/06/02	0	0.00	2	42.90	42.95	-2	18,957	-0.01%
2020/05/29	1	41.65	3	42.25	42.40	-2	18,961	-0.01%
2020/05/28	3	42.12	0	0.00	42.05	3	18,742	0.02%
2020/05/27	0	0.00	1	42.65	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	1	42.15	42.45	-1	18,940	-0.01%
2020/05/22	1	41.65	2	41.88	41.70	-1	18,881	-0.01%
2020/05/21	1	42.75	8	42.50	42.70	-7	18,910	-0.04%
2020/05/20	0	0.00	5	42.35	42.25	-5	18,801	-0.03%
2020/05/19	0	0.00	10	41.81	42.00	-10	18,690	-0.05%
2020/05/18	20	41.00	8	41.23	41.20	12	18,448	0.07%
2020/05/15	0	0.00	11	41.11	41.15	-11	18,430	-0.06%
2020/05/14	5	40.62	0	0.00	40.55	5	18,263	0.03%
2020/05/12	3	40.83	0	0.00	41.20	3	18,167	0.02%
2020/05/11	2	41.38	8	41.21	41.20	-6	18,225	-0.03%
2020/05/08	4	40.75	1	41.05	40.65	3	18,241	0.02%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/05	5	40.67	3	40.73	40.65	2	18,380	0.01%
2020/05/04	14	40.84	5	40.83	40.75	9	18,411	0.05%
2020/04/30	1	41.70	7	41.99	42.30	-6	18,225	-0.03%
2020/04/29	1	41.00	49	41.08	41.05	-48	18,188	-0.26%
2020/04/28	5	40.30	10	40.28	40.30	-5	18,182	-0.03%
2020/04/27	0	0.00	5	40.02	40.10	-5	18,723	-0.03%
2020/04/24	5	39.46	0	0.00	39.20	5	18,683	0.03%
2020/04/23	0	0.00	5	39.77	39.60	-5	18,723	-0.03%
2020/04/22	5	38.57	6.1	39.32	39.45	-1.1	18,721	-0.01%
2020/04/21	22	39.44	4.9	39.16	39.00	17.1	18,670	0.09%
2020/04/20	1	40.30	1	40.35	40.10	0	18,566	0.00%
2020/04/17	0	0.00	3	40.88	40.60	-3	18,610	-0.02%
2020/04/16	3	40.33	2	40.25	40.20	1	18,482	0.01%
2020/04/15	52	40.92	4	40.93	41.05	48	18,295	0.26%
2020/04/14	0	0.00	2	40.38	40.65	-2	18,190	-0.01%
2020/04/13	3	39.67	1	40.00	39.50	2	18,003	0.01%
2020/04/10	2	39.18	3	39.05	39.20	-1	17,881	-0.01%
2020/04/09	4	38.33	0	0.00	38.20	4	17,767	0.02%
2020/04/06	1	37.00	2	37.13	37.30	-1	17,181	-0.01%
2020/03/31	9	37.92	0	0.00	37.55	9	16,767	0.05%
2020/03/30	1	37.30	1	37.60	37.90	0	16,494	0.00%
2020/03/27	0	0.00	5	38.34	38.30	-5	16,359	-0.03%
2020/03/24	0	0.00	5	36.94	36.25	-5	15,922	-0.03%
2020/03/23	3	35.63	4	35.96	36.00	-1	15,817	-0.01%
2020/03/20	7	35.83	9	36.59	37.50	-2	15,842	-0.01%
2020/03/19	15	35.28	11	35.29	34.85	4	15,428	0.03%
2020/03/18	10	37.07	4	37.13	36.85	6	15,332	0.04%
2020/03/17	17	37.45	3	37.62	37.35	14	15,127	0.09%
2020/03/16	9	38.58	2	39.08	38.05	7	14,810	0.05%
2020/03/13	46	38.32	6	38.33	39.65	40	14,425	0.28%
2020/03/12	24	40.75	28	40.80	40.50	-4	13,472	-0.03%
2020/03/11	6	42.38	0	0.00	42.15	6	13,056	0.05%
2020/03/10	3	42.25	1	42.85	42.35	2	13,022	0.02%
2020/03/09	15	42.77	0	0.00	42.35	15	12,848	0.12%
2020/03/06	6	44.37	0	0.00	44.20	6	12,372	0.05%
2020/03/05	0	0.00	1	45.20	45.15	-1	12,347	-0.01%
2020/03/04	1	44.15	2	44.28	44.45	-1	12,451	-0.01%
2020/03/03	7	44.20	2	44.20	44.15	5	12,548	0.04%
2020/03/02	2	43.88	3	43.98	43.95	-1	12,678	-0.01%
2020/02/27	6	44.42	0	0.00	44.45	6	13,147	0.05%
2020/02/26	2	44.55	1	44.80	44.70	1	13,411	0.01%
2020/02/25	1	44.50	31	44.51	44.95	-30	13,301	-0.23%
2020/02/24	5	45.10	0	0.00	45.00	5	13,338	0.04%
2020/02/14	3	46.05	0	0.00	46.15	3	13,329	0.02%
2020/02/13	2	46.00	0	0.00	46.05	2	13,428	0.01%
2020/02/12	1.1	46.40	1	46.55	46.35	0.1	13,455	0.00%
2020/02/11	0	0.00	2	45.80	46.00	-2	13,347	-0.01%
2020/02/07	3	45.35	1	45.70	45.40	2	14,026	0.01%
2020/02/06	1	45.75	1	46.00	46.00	0	14,017	0.00%
2020/02/05	0	0.00	11	45.19	45.40	-11	13,961	-0.08%
2020/02/03	1	43.90	1	44.20	44.15	0	13,979	0.00%
2020/01/31	1	44.80	2	45.33	45.05	-1	13,806	-0.01%
2020/01/30	2	45.40	5	45.35	45.00	-3	13,719	-0.02%
2020/01/14	0	0.00	0.2	46.95	47.00	-0.2	12,838	0.00%
2020/01/13	0	0.00	1	46.65	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	41	46.44	46.40	-41	12,676	-0.32%
2020/01/09	0	0.00	10	45.95	46.00	-10	12,608	-0.08%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2020/01/07	1	46.20	9	46.20	46.30	-8	12,548	-0.06%
2020/01/06	1	46.35	6	46.35	46.40	-5	12,563	-0.04%
2020/01/03	0	0.00	3	46.70	46.75	-3	12,558	-0.02%
2019/12/31	207	46.57	0	0.00	46.40	207	12,504	1.66%	大買/鉅額交易
2019/12/27	0	0.00	2	46.70	46.75	-2	12,512	-0.02%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/23	2	46.43	1	46.55	46.65	1	12,613	0.01%
2019/12/20	1	46.50	1	46.80	46.75	0	12,650	0.00%
2019/12/19	0	0.00	3	46.65	46.75	-3	12,514	-0.02%
2019/12/18	2	46.75	3	46.75	46.75	-1	12,459	-0.01%
2019/12/17	14	46.33	1	46.40	46.50	13	12,454	0.10%
2019/12/16	4	46.75	0	0.00	46.60	4	12,268	0.03%
2019/12/13	23	46.81	22	46.82	47.15	1	12,136	0.01%
2019/12/12	0	0.00	3	46.03	46.05	-3	11,685	-0.03%
2019/12/11	1	45.85	22	45.99	45.95	-21	11,598	-0.18%
2019/12/10	0	0.00	12	45.45	45.55	-12	11,447	-0.10%
2019/12/09	0	0.00	6	45.37	45.45	-6	11,404	-0.05%
2019/12/05	1	45.35	10	45.33	45.50	-9	11,663	-0.08%
2019/12/04	1	44.65	1	45.10	44.80	0	11,452	0.00%
2019/12/03	11	44.80	0	0.00	44.90	11	11,512	0.10%
2019/12/02	14	44.52	2	44.80	44.80	12	11,513	0.10%
2019/11/29	4	45.03	0	0.00	44.80	4	11,431	0.03%
2019/11/28	9	45.45	0	0.00	45.40	9	11,208	0.08%
2019/11/27	3	45.75	6	45.83	45.85	-3	11,107	-0.03%
2019/11/26	4	46.18	12	46.33	46.00	-8	10,945	-0.07%
2019/11/25	40	46.09	12	45.77	46.10	28	10,286	0.27%
2019/11/21	4	45.04	0	0.00	45.05	4	10,041	0.04%
2019/11/20	3	45.22	4	45.29	45.45	-1	9,948	-0.01%
2019/11/19	1	45.35	1	45.50	45.55	0	9,880	0.00%
2019/11/18	8	45.33	3	45.43	45.60	5	9,831	0.05%
2019/11/15	9	45.35	1	45.40	45.30	8	9,898	0.08%
2019/11/14	2	45.15	0	0.00	45.10	2	9,986	0.02%
2019/11/13	4	45.36	7	45.52	45.30	-3	10,209	-0.03%
2019/11/12	1	45.70	2	45.65	45.55	-1	10,259	-0.01%
2019/11/11	5	45.17	3	45.30	45.20	2	10,222	0.02%
2019/11/08	1	45.40	1	45.80	45.60	0	10,236	0.00%
2019/11/07	10	45.57	12	46.12	45.50	-2	10,148	-0.02%
2019/11/06	11	45.85	4	45.84	45.85	7	9,873	0.07%
2019/11/05	1	45.00	2	45.25	44.95	-1	9,380	-0.01%
2019/11/04	0	0.00	5	44.81	44.95	-5	9,414	-0.05%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/31	3	44.82	0	0.00	44.55	3	9,553	0.03%
2019/10/29	0	0.00	40	45.38	45.45	-40	9,564	-0.42%
2019/10/25	0	0.00	4	45.49	45.50	-4	9,528	-0.04%
2019/10/24	0	0.00	1	45.35	45.55	-1	9,527	-0.01%
2019/10/23	1	45.05	10	45.19	45.20	-9	9,479	-0.09%
2019/10/22	0	0.00	4	45.49	45.50	-4	9,502	-0.04%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/17	0	0.00	2	45.28	45.30	-2	9,504	-0.02%
2019/10/15	0	0.00	1	45.20	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	3	44.33	44.80	-3	9,512	-0.03%
2019/10/09	4	44.09	0	0.00	43.90	4	9,473	0.04%
2019/10/08	0	0.00	5	44.35	44.30	-5	9,457	-0.05%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/03	4	44.06	0	0.00	44.10	4	9,476	0.04%
2019/10/02	1	44.55	1	44.85	44.75	0	9,489	0.00%
2019/10/01	0	0.00	2	44.85	45.00	-2	9,586	-0.02%
2019/09/26	0	0.00	1	44.70	44.60	-1	10,060	-0.01%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/23	1	44.80	35	44.70	44.85	-34	10,504	-0.32%
2019/09/20	1	45.00	5	45.25	45.15	-4	10,806	-0.04%
2019/09/19	1	45.15	0	0.00	45.20	1	10,757	0.01%
2019/09/18	2	45.55	20	45.58	45.60	-18	10,735	-0.17%
2019/09/16	2	45.25	0	0.00	45.30	2	10,762	0.02%
2019/09/12	2	45.00	2	45.25	45.00	0	10,726	0.00%
2019/09/11	0	0.00	0.1	44.95	44.95	-0.1	10,826	0.00%
2019/09/10	2	44.90	0	0.00	44.90	2	10,813	0.02%
2019/09/09	0	0.00	18	44.33	44.55	-18	10,670	-0.17%
2019/09/06	1	44.00	0	0.00	44.00	1	10,567	0.01%
2019/09/05	1	43.90	3	43.83	43.95	-2	10,660	-0.02%
2019/09/04	0	0.00	1	43.55	43.45	-1	10,519	-0.01%
2019/09/03	1	43.25	0	0.00	43.25	1	10,585	0.01%
2019/08/30	0	0.00	1	43.45	43.65	-1	10,756	-0.01%
2019/08/29	1	43.15	0	0.00	43.15	1	10,797	0.01%
2019/08/28	0	0.00	2	43.70	43.70	-2	10,818	-0.02%
2019/08/27	0	0.00	2	43.35	43.50	-2	10,851	-0.02%
2019/08/26	1	43.00	0	0.00	43.00	1	10,789	0.01%
2019/08/23	0	0.00	1	43.05	43.10	-1	10,801	-0.01%
2019/08/22	0	0.00	3	43.13	43.10	-3	10,813	-0.03%
2019/08/21	2	43.03	2	43.25	42.90	0	11,145	0.00%
2019/08/20	3	43.00	2	43.18	42.90	1	11,111	0.01%
2019/08/19	1	43.10	3	43.53	43.35	-2	11,128	-0.02%
2019/08/16	1	43.45	21	43.11	43.15	-20	11,048	-0.18%
2019/08/15	4	41.88	3	42.15	41.90	1	10,942	0.01%
2019/08/14	1	42.05	1	42.65	42.05	0	11,055	0.00%
2019/08/13	8	42.33	1	42.40	42.30	7	11,116	0.06%
2019/08/12	0	0.00	1	42.25	41.90	-1	11,259	-0.01%
2019/08/08	0	0.00	10	41.90	41.90	-10	11,569	-0.09%
2019/08/07	3	41.63	2	41.90	41.65	1	11,618	0.01%
2019/08/06	6	41.40	4	41.81	41.70	2	11,901	0.02%
2019/08/05	5	42.02	0	0.00	42.00	5	11,942	0.04%
2019/08/02	8	42.44	0	0.00	42.35	8	11,942	0.07%
2019/08/01	3	42.92	0	0.00	42.90	3	12,024	0.02%
2019/07/31	3	43.22	0	0.00	43.20	3	12,042	0.02%
2019/07/29	2	43.40	0	0.00	43.55	2	12,158	0.02%
2019/07/26	4	43.53	0	0.00	43.50	4	12,256	0.03%
2019/07/25	0	0.00	5	43.73	43.90	-5	12,432	-0.04%
2019/07/24	3	43.42	0	0.00	43.45	3	12,543	0.02%
2019/07/22	1	43.70	1	43.80	43.60	0	12,563	0.00%
2019/07/19	1	43.50	3	43.75	43.50	-2	12,593	-0.02%
2019/07/18	2	43.40	0	0.00	43.45	2	12,590	0.02%
2019/07/17	2	43.60	0	0.00	43.50	2	12,580	0.02%
2019/07/15	7	43.92	0	0.00	43.85	7	12,428	0.06%
2019/07/12	21.7	44.02	3	44.00	43.95	18.7	12,723	0.15%
2019/07/11	11	44.15	1	44.40	44.20	10	12,840	0.08%
2019/07/10	2	44.10	6	44.33	44.30	-4	13,018	-0.03%
2019/07/08	9	44.08	0	0.00	44.20	9	13,061	0.07%
2019/07/05	6	44.15	1.7	44.25	44.30	4.3	13,178	0.03%
2019/07/03	11	46.00	0	0.00	46.10	11	13,177	0.08%
2019/07/02	0	0.00	1	46.30	46.25	-1	13,031	-0.01%
2019/06/28	0	0.00	8	45.89	45.85	-8	12,611	-0.06%
2019/06/27	0	0.00	8.3	45.79	45.80	-8.3	12,572	-0.07%
2019/06/26	1	45.25	5	45.25	45.40	-4	12,505	-0.03%
2019/06/25	0	0.00	1	44.95	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	1	44.95	44.90	-1	12,607	-0.01%
2019/06/20	2	44.63	0	0.00	44.65	2	12,612	0.02%
2019/06/19	0	0.00	2	44.60	44.80	-2	12,755	-0.02%
2019/06/18	1	44.30	1	44.30	44.50	0	12,656	0.00%
2019/06/17	1	44.05	8	44.13	44.10	-7	12,868	-0.05%
2019/06/14	1	43.60	1	43.75	43.55	0	13,091	0.00%
2019/06/13	10	43.58	0	0.00	43.65	10	13,170	0.08%
2019/06/12	0	0.00	1	44.05	44.35	-1	13,250	-0.01%
2019/06/11	1	44.00	4	44.31	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	6	44.12	44.15	-6	13,370	-0.04%
2019/06/05	4	43.31	0	0.00	43.10	4	13,478	0.03%
2019/06/04	0	0.00	3	43.70	43.90	-3	13,470	-0.02%
2019/06/03	1	43.25	14	43.43	43.65	-13	13,451	-0.10%
2019/05/31	0	0.00	1	43.30	43.25	-1	13,432	-0.01%
2019/05/30	0	0.00	1	42.60	42.60	-1	13,379	-0.01%
2019/05/28	1	42.10	6	42.44	42.30	-5	13,740	-0.04%
2019/05/27	5	42.05	2	42.38	42.30	3	13,665	0.02%
2019/05/24	12	42.11	0	0.00	42.00	12	13,806	0.09%
2019/05/22	2	42.38	1	42.60	42.50	1	13,835	0.01%
2019/05/21	0	0.00	3	42.65	43.05	-3	13,864	-0.02%
2019/05/17	17	42.01	2	42.28	41.90	15	13,636	0.11%
2019/05/16	9	42.53	2	42.48	42.00	7	13,498	0.05%
2019/05/15	5	43.23	0	0.00	43.25	5	13,362	0.04%
2019/05/14	5	43.16	0	0.00	43.15	5	13,373	0.04%
2019/05/13	6	43.95	2.2	43.95	43.80	3.8	13,270	0.03%
2019/05/10	1	44.65	2	45.05	44.60	-1	13,345	-0.01%
2019/05/09	20	44.74	2	44.80	44.60	18	13,436	0.13%
2019/05/08	33	45.12	0.7	45.40	45.05	32.3	13,438	0.24%
2019/05/07	7	45.46	0	0.00	45.40	7	13,491	0.05%
2019/05/06	16	45.58	2	45.70	45.60	14	13,686	0.10%
2019/05/03	7	46.16	0	0.00	46.15	7	13,628	0.05%
2019/05/02	15	46.40	9	46.22	46.40	6	13,506	0.04%
2019/04/30	1	45.60	2	45.78	45.60	-1	13,422	-0.01%
2019/04/29	0	0.00	2	45.55	45.70	-2	13,422	-0.01%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	3	45.17	0	0.00	45.20	3	13,629	0.02%
2019/04/24	0	0.00	1	45.45	45.40	-1	13,919	-0.01%
2019/04/22	2	45.20	0	0.00	45.25	2	14,494	0.01%
2019/04/19	0	0.00	8	45.24	45.20	-8	14,744	-0.05%
2019/04/18	16	44.91	0	0.00	45.00	16	14,768	0.11%
2019/04/16	6	45.23	2	45.28	45.30	4	14,477	0.03%
2019/04/15	0	0.00	1	45.85	45.70	-1	14,346	-0.01%
2019/04/11	4	45.55	4	45.83	45.55	0	14,325	0.00%
2019/04/10	3	45.40	0	0.00	45.50	3	14,249	0.02%
2019/04/09	3	45.50	2	45.75	45.75	1	14,189	0.01%
2019/04/08	2	45.48	0	0.00	45.35	2	14,074	0.01%
2019/04/03	3	46.00	0	0.00	46.00	3	13,801	0.02%
2019/04/02	0	0.00	2	46.10	46.00	-2	13,773	-0.01%
2019/04/01	4	45.79	8	45.99	45.60	-4	13,728	-0.03%
2019/03/29	0	0.00	3	45.65	46.00	-3	13,562	-0.02%
2019/03/28	1	44.70	1	45.00	45.10	0	13,404	0.00%
2019/03/27	2	45.18	2	45.05	44.95	0	13,331	0.00%
2019/03/25	3	45.70	0	0.00	45.55	3	13,349	0.02%
2019/03/22	1	46.45	2	46.50	46.40	-1	13,166	-0.01%
2019/03/21	2	47.00	0	0.00	46.90	2	13,054	0.02%
2019/03/20	1	47.10	3	47.03	47.15	-2	13,050	-0.02%
2019/03/19	3	46.72	12	46.57	46.95	-9	12,850	-0.07%
2019/03/18	0	0.00	10	45.78	46.00	-10	12,664	-0.08%
2019/03/14	1	45.45	3	45.50	45.25	-2	12,452	-0.02%
2019/03/12	3	44.95	4	45.08	45.00	-1	12,423	-0.01%
2019/03/11	9	44.57	2	44.58	44.50	7	12,436	0.06%
2019/03/08	4	44.76	0	0.00	44.70	4	12,490	0.03%
2019/03/06	3	45.10	0	0.00	45.15	3	12,732	0.02%
2019/03/04	7	44.85	2	45.05	45.15	5	12,921	0.04%
2019/02/27	1	45.25	1	45.55	45.50	0	12,758	0.00%
2019/02/26	3	45.53	3	45.50	45.45	0	12,558	0.00%
2019/02/25	7	45.11	3	45.33	45.30	4	12,239	0.03%
2019/02/22	0	0.00	3	45.00	45.00	-3	12,147	-0.02%
2019/02/21	2	45.03	4	45.08	45.10	-2	12,083	-0.02%
2019/02/20	3	45.00	2	45.00	45.05	1	12,003	0.01%
2019/02/19	0	0.00	1	44.95	44.85	-1	11,846	-0.01%
2019/02/18	2	44.75	4	44.73	44.75	-2	11,801	-0.02%
2019/02/15	5	44.42	0	0.00	44.40	5	11,767	0.04%
2019/02/14	1	44.50	1	44.80	44.50	0	11,660	0.00%
2019/02/13	0	0.00	3	44.67	44.60	-3	11,458	-0.03%
2019/02/12	17	44.19	3	44.38	44.30	14	11,447	0.12%
2019/02/11	8	44.34	2	44.68	44.15	6	11,317	0.05%
2019/01/30	3	44.43	4	44.60	44.55	-1	11,181	-0.01%
2019/01/29	2	44.65	0	0.00	44.75	2	11,121	0.02%
2019/01/28	0	0.00	4	44.51	44.60	-4	10,954	-0.04%
2019/01/24	7	44.11	0	0.00	44.05	7	10,643	0.07%
2019/01/23	4	44.30	1	44.40	44.30	3	10,634	0.03%
2019/01/22	2	44.28	2	44.35	44.25	0	10,710	0.00%
2019/01/21	0	0.00	1	44.40	44.30	-1	10,736	-0.01%
2019/01/18	12	43.95	1	44.15	44.15	11	10,904	0.10%
2019/01/17	1	43.75	1	44.05	44.05	0	11,002	0.00%
2019/01/16	2.2	44.29	1	44.15	44.00	1.2	10,922	0.01%
2019/01/15	4.5	44.69	0	0.00	44.60	4.5	10,614	0.04%
2019/01/14	5	45.33	0.5	45.20	45.00	4.5	10,342	0.04%
2019/01/11	5.2	46.01	2	46.10	45.95	3.2	10,140	0.03%
2019/01/09	0	0.00	4	46.49	47.05	-4	10,011	-0.04%
2019/01/04	2	45.35	0	0.00	45.30	2	10,445	0.02%
2019/01/03	2	45.98	1	46.15	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	46.55	2	47.05	47.05	0	11,114	0.00%
2018/12/25	1	46.15	1	46.45	46.50	0	11,742	0.00%
2018/12/24	1	46.55	1	46.85	46.85	0	11,927	0.00%
2018/12/20	2	47.13	0	0.00	47.05	2	12,555	0.02%
2018/12/19	10	47.10	0.5	47.35	47.30	9.5	12,580	0.08%
2018/12/18	4	47.19	0	0.00	47.05	4	12,666	0.03%
2018/12/17	0	0.00	3	47.82	47.75	-3	12,959	-0.02%
2018/12/14	8	47.66	0	0.00	47.45	8	13,129	0.06%
2018/12/13	6	47.63	7.3	48.03	48.05	-1.3	13,081	-0.01%
2018/12/12	1	47.40	4	47.71	47.55	-3	13,095	-0.02%
2018/12/11	8	47.26	4.5	47.56	47.25	3.5	13,061	0.03%
2018/12/10	6	47.50	2.1	47.80	47.50	3.9	12,977	0.03%
2018/12/07	3	47.93	0	0.00	48.00	3	12,947	0.02%
2018/12/06	5	48.10	0	0.00	48.00	5	12,897	0.04%
2018/12/05	11	48.39	1	48.50	48.35	10	12,874	0.08%
2018/12/04	9	48.43	17	48.72	48.75	-8	12,872	-0.06%
2018/12/03	10	49.10	6	49.26	49.15	4	12,840	0.03%
2018/11/30	5	48.68	4	48.89	48.80	1	12,724	0.01%
2018/11/29	10	48.76	2	49.35	48.60	8	12,537	0.06%
2018/11/28	7	48.95	4	49.05	48.85	3	12,400	0.02%
2018/11/27	6	49.33	11	49.66	49.10	-5	12,281	-0.04%
2018/11/26	19	50.06	3	50.50	49.90	16	12,278	0.13%
2018/11/23	12	50.19	10	50.10	50.10	2	12,218	0.02%
2018/11/22	0	0.00	1	50.70	50.80	-1	12,229	-0.01%
2018/11/21	4	50.05	7	50.39	50.70	-3	12,268	-0.02%
2018/11/20	0	0.00	2	51.00	50.50	-2	12,327	-0.02%
2018/11/19	1	51.30	2	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	1	51.10	5	51.00	51.10	-4	12,432	-0.03%
2018/11/14	1	51.00	0	0.00	51.20	1	12,470	0.01%
2018/11/13	0	0.00	1	50.50	51.00	-1	12,510	-0.01%
2018/11/12	1	50.70	0	0.00	50.90	1	12,588	0.01%
2018/11/09	1	50.60	2	51.05	51.10	-1	12,793	-0.01%
2018/11/08	1	50.40	2.1	50.45	50.90	-1.1	12,772	-0.01%
2018/11/07	0	0.00	7	50.11	50.30	-7	12,670	-0.06%
2018/11/06	1	49.50	13	49.58	49.80	-12	12,719	-0.09%
2018/11/05	1	49.20	4	49.09	49.20	-3	12,683	-0.02%
2018/11/02	0	0.00	4	48.68	48.90	-4	12,682	-0.03%
2018/10/31	1	48.45	14	48.27	48.45	-13	12,664	-0.10%
2018/10/30	0	0.00	2.7	47.64	47.50	-2.7	12,580	-0.02%
2018/10/29	0	0.00	1	46.90	46.90	-1	12,550	-0.01%
2018/10/26	14	47.51	1.3	47.35	47.10	12.7	12,485	0.10%
2018/10/25	17	48.38	5	48.76	48.00	12	12,226	0.10%
2018/10/24	19	49.20	12	49.59	49.15	7	12,250	0.06%
2018/10/23	10	49.57	0	0.00	49.55	10	12,184	0.08%
2018/10/22	0	0.00	3	50.30	50.00	-3	12,160	-0.02%
2018/10/19	8	49.23	13	49.74	50.20	-5	12,270	-0.04%
2018/10/18	3	49.65	0	0.00	49.60	3	12,235	0.02%
2018/10/17	2	49.80	7	50.00	49.75	-5	12,384	-0.04%
2018/10/16	12	49.64	3	49.80	49.70	9	12,337	0.07%
2018/10/15	5	49.86	3	50.17	49.95	2	12,269	0.02%
2018/10/12	0	0.00	2	50.13	50.10	-2	12,013	-0.02%
2018/10/11	11	49.87	2	50.10	49.65	9	11,865	0.08%
2018/10/08	0	0.00	2	51.40	51.60	-2	11,184	-0.02%
2018/10/05	7	50.67	8	50.93	50.90	-1	11,086	-0.01%
2018/10/04	1	51.20	1	51.60	51.60	0	10,810	0.00%
2018/10/03	0	0.00	4	52.18	51.80	-4	10,746	-0.04%
2018/10/02	0	0.00	9	52.16	52.10	-9	10,636	-0.08%
2018/10/01	10	52.50	4	52.50	52.50	6	10,512	0.06%
2018/09/28	1	51.80	4	51.70	51.80	-3	10,484	-0.03%
2018/09/27	0	0.00	11	51.34	51.90	-11	10,330	-0.11%
2018/09/26	12	51.02	1	51.10	51.00	11	10,162	0.11%
2018/09/25	1	51.40	15	51.40	51.10	-14	10,326	-0.14%
2018/09/21	2	50.70	5	50.98	51.10	-3	10,288	-0.03%
2018/09/20	15	50.40	3	50.53	50.40	12	9,862	0.12%
2018/09/19	2	50.30	0	0.00	50.30	2	9,754	0.02%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/14	0	0.00	8	50.28	50.10	-8	10,481	-0.08%
2018/09/13	3	49.92	5	49.99	49.90	-2	10,634	-0.02%
2018/09/12	0	0.00	1	49.85	49.70	-1	10,843	-0.01%
2018/09/11	1	49.45	6	49.82	49.80	-5	11,015	-0.05%
2018/09/10	6	49.44	0	0.00	49.40	6	11,238	0.05%
2018/09/07	18	49.77	1	49.75	49.50	17	11,443	0.15%
2018/09/06	3	50.13	1	50.50	50.10	2	11,466	0.02%
2018/09/05	3	50.40	0.6	50.40	50.20	2.4	11,510	0.02%
2018/08/31	2	50.45	1	50.70	50.90	1	11,622	0.01%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/29	5	50.60	0	0.00	50.90	5	11,686	0.04%
2018/08/27	0	0.00	10	50.38	50.70	-10	11,774	-0.08%
2018/08/24	5	49.72	2	50.00	49.85	3	11,640	0.03%
2018/08/22	0	0.00	41	50.00	50.10	-41	12,211	-0.34%
2018/08/20	1	49.70	2	50.05	49.90	-1	12,047	-0.01%
2018/08/17	1	49.75	4	49.98	49.90	-3	12,024	-0.02%
2018/08/16	8	49.74	0	0.00	49.70	8	11,979	0.07%
2018/08/15	4	50.03	0	0.00	50.10	4	11,943	0.03%
2018/08/14	0	0.00	1	50.40	50.30	-1	12,078	-0.01%
2018/08/13	4	50.15	0	0.00	50.10	4	12,264	0.03%
2018/08/10	2	50.90	0	0.00	50.90	2	12,319	0.02%
2018/08/06	0	0.00	1	50.80	50.40	-1	12,831	-0.01%
2018/08/03	0	0.00	2.1	50.74	50.80	-2.1	13,049	-0.02%
2018/08/02	3	50.37	0	0.00	50.20	3	13,141	0.02%
2018/08/01	0	0.00	4	50.88	51.00	-4	13,112	-0.03%
2018/07/31	0	0.00	4	50.60	50.70	-4	13,175	-0.03%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	4.4	50.12	0	0.00	50.30	4.4	13,168	0.03%
2018/07/24	4	50.33	0	0.00	50.30	4	13,149	0.03%
2018/07/12	1	50.00	2	50.40	50.70	-1	13,283	-0.01%
2018/07/11	5	49.96	4	50.28	50.30	1	13,360	0.01%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/09	0	0.00	6	50.09	50.10	-6	13,363	-0.04%
2018/07/06	9.3	49.37	1	49.45	49.45	8.3	13,375	0.06%
2018/07/05	6	49.73	0.3	49.95	49.80	5.7	13,409	0.04%
2018/07/04	7	49.89	0	0.00	50.00	7	13,615	0.05%
2018/07/03	9	50.01	0	0.00	50.00	9	13,638	0.07%
2018/07/02	2	50.30	0	0.00	50.30	2	13,535	0.01%
2018/06/29	5	50.54	5	50.90	51.10	0	13,434	0.00%
2018/06/28	1	50.50	1	50.90	50.50	0	13,314	0.00%
2018/06/27	11	50.68	5	50.60	50.50	6	13,279	0.05%
2018/06/26	10	50.90	9	51.06	50.90	1	13,056	0.01%
2018/06/25	8	53.51	1	53.40	53.20	7	12,832	0.05%
2018/06/22	0	0.00	0.3	53.70	53.70	-0.3	12,586	0.00%
2018/06/21	0	0.00	7	54.07	53.90	-7	12,476	-0.06%
2018/06/20	0	0.00	2	53.60	53.70	-2	12,714	-0.02%
2018/06/15	0	0.00	10	53.25	53.70	-10	12,431	-0.08%
2018/06/14	0	0.00	1	53.50	52.90	-1	12,213	-0.01%
2018/06/13	10	53.85	10	53.70	54.00	0	12,056	0.00%
2018/06/08	2	54.00	0	0.00	53.80	2	12,317	0.02%
2018/06/07	0	0.00	8.7	53.77	54.00	-8.7	12,354	-0.07%
2018/06/06	0	0.00	4	53.20	53.30	-4	12,473	-0.03%
2018/06/04	0	0.00	4	52.40	52.80	-4	12,333	-0.03%
2018/06/01	6	51.73	0	0.00	51.80	6	12,348	0.05%
2018/05/30	6	51.45	0	0.00	51.20	6	12,242	0.05%
2018/05/29	1	53.00	1	53.00	52.80	0	12,296	0.00%
2018/05/28	0	0.00	5	53.30	53.30	-5	12,441	-0.04%
2018/05/24	0	0.00	5	53.50	53.50	-5	12,646	-0.04%
2018/05/23	0	0.00	3	53.30	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	5	53.58	53.70	-5	12,665	-0.04%
2018/05/18	28	52.80	42	52.88	52.90	-14	12,560	-0.11%
2018/05/17	1	52.60	0	0.00	52.50	1	12,527	0.01%
2018/05/16	0	0.00	21	51.95	52.20	-21	12,388	-0.17%
2018/05/15	1	51.40	10	52.20	51.20	-9	12,430	-0.07%
2018/05/14	6	51.85	3	52.00	51.80	3	12,756	0.02%
2018/05/11	11	51.61	15	51.39	51.80	-4	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	1	50.80	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	2	50.70	50.70	-2	12,895	-0.02%
2018/05/04	3	50.13	0	0.00	50.10	3	12,970	0.02%
2018/05/03	4	50.65	0	0.00	50.40	4	12,844	0.03%
2018/05/02	0	0.00	5	51.24	51.30	-5	13,013	-0.04%
2018/04/30	0	0.00	8	50.99	51.00	-8	13,175	-0.06%
2018/04/27	1	50.50	4	50.73	50.80	-3	13,174	-0.02%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/25	1	49.95	1	50.30	50.30	0	13,266	0.00%
2018/04/24	1	50.00	1	50.40	50.20	0	13,388	0.00%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	1	50.10	1	50.40	50.40	0	13,801	0.00%
2018/04/19	0	0.00	4	50.45	50.60	-4	14,009	-0.03%
2018/04/17	13	50.16	0	0.00	49.95	13	14,128	0.09%
2018/04/16	8	50.63	0	0.00	50.60	8	14,244	0.06%
2018/04/13	0	0.00	1	51.30	51.20	-1	14,345	-0.01%
2018/04/12	1	50.90	0	0.00	51.00	1	14,474	0.01%
2018/04/11	2	51.05	9	51.38	51.00	-7	14,669	-0.05%
2018/04/10	0	0.00	12	50.88	51.00	-12	14,659	-0.08%
2018/04/09	0	0.00	1	50.30	50.30	-1	14,670	-0.01%
2018/04/03	16	49.82	1	49.85	49.90	15	14,590	0.10%
2018/04/02	2	50.00	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/29	0	0.00	1.6	50.42	50.10	-1.6	14,706	-0.01%
2018/03/28	2	50.15	0	0.00	50.30	2	14,603	0.01%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	24	50.44	2	51.10	50.30	22	14,657	0.15%
2018/03/22	3	51.53	3	51.93	51.80	0	14,418	0.00%
2018/03/21	1	51.40	2	51.80	51.50	-1	14,331	-0.01%
2018/03/20	3	51.27	0	0.00	51.70	3	14,382	0.02%
2018/03/16	7	50.91	6	51.58	51.70	1	14,383	0.01%
2018/03/14	14	51.29	0	0.00	51.60	14	14,138	0.10%
2018/03/12	0	0.00	10	51.72	51.80	-10	14,194	-0.07%
2018/03/08	0	0.00	3.2	50.62	50.40	-3.2	14,429	-0.02%
2018/03/07	1	50.20	1	50.60	50.30	0	14,758	0.00%
2018/03/06	0	0.00	1	50.70	50.30	-1	15,322	-0.01%
2018/03/05	6	50.50	0	0.00	50.10	6	15,600	0.04%
2018/03/02	8	51.11	0	0.00	50.80	8	15,494	0.05%
2018/03/01	1	51.50	2	51.85	52.20	-1	15,358	-0.01%
2018/02/27	0	0.00	1	52.80	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	1	52.60	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	3.2	52.17	52.30	-3.2	15,567	-0.02%
2018/02/22	3	51.20	3	51.73	51.80	0	16,252	0.00%
2018/02/21	3	51.47	0	0.00	51.90	3	16,922	0.02%
2018/02/09	30	50.00	10	50.03	50.20	20	16,786	0.12%
2018/02/08	2	51.00	14	50.97	50.60	-12	16,607	-0.07%
2018/02/07	14	50.52	15	50.67	50.20	-1	16,574	-0.01%
2018/02/06	18	49.92	4	50.25	49.20	14	16,301	0.09%
2018/02/05	8	51.95	1	52.20	52.10	7	15,858	0.04%
2018/01/31	0	0.00	4	53.45	54.20	-4	15,496	-0.03%
2018/01/29	1	53.80	2	54.00	54.00	-1	15,380	-0.01%
2018/01/25	10	53.00	1	53.10	53.40	9	15,563	0.06%
2018/01/24	9	52.74	0	0.00	52.80	9	15,373	0.06%
2018/01/22	0	0.00	5	53.90	54.10	-5	15,357	-0.03%
2018/01/19	5	53.50	0	0.00	53.90	5	15,384	0.03%
2018/01/18	4	53.95	0	0.00	53.80	4	15,268	0.03%
2018/01/17	0	0.00	1	54.70	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	7	54.57	54.80	-7	14,907	-0.05%
2018/01/15	0	0.00	11	54.06	54.10	-11	14,546	-0.08%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/10	3	53.07	4	53.00	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	3	52.20	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	6	52.43	52.50	-6	13,984	-0.04%
2018/01/05	2	52.10	4.8	52.21	52.20	-2.8	13,900	-0.02%
2018/01/04	1	51.60	15	51.61	51.90	-14	13,779	-0.10%
2018/01/03	50	51.52	26	51.46	51.50	24	13,865	0.17%
2018/01/02	0	0.00	0.3	50.80	51.00	-0.3	13,535	0.00%