富邦金 (2881)-元大-新竹券商分點個股進出

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－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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	19.2	89.45	0.3	89.50	89.30	18.9	19,779	0.10%
2024/11/20	3.1	90.31	0	0.00	90.50	3.1	19,500	0.02%
2024/11/19	8.1	89.81	17.2	90.68	91.40	-9.1	19,195	-0.05%
2024/11/18	14.1	89.85	1	91.80	89.80	13.1	19,010	0.07%
2024/11/15	0	91.08	32	92.26	91.00	-32	18,924	-0.17%
2024/11/14	30.9	90.11	1	91.00	90.30	29.9	19,385	0.15%
2024/11/13	7.6	90.60	2	91.45	91.00	5.6	19,364	0.03%
2024/11/12	2	92.35	6	92.08	91.70	-4	19,422	-0.02%
2024/11/11	5.8	91.72	2	92.50	91.70	3.8	19,260	0.02%
2024/11/08	0	0.00	8	92.73	92.90	-8	19,387	-0.04%
2024/11/07	17	92.06	19.1	92.30	92.20	-2	19,670	-0.01%
2024/11/06	6.8	91.72	0	0.00	91.40	6.8	19,744	0.03%
2024/11/05	0.1	91.85	25	92.18	92.30	-24.9	19,929	-0.13%
2024/11/04	0	91.90	7	92.00	92.30	-7	20,306	-0.03%
2024/11/01	11.3	89.20	0	0.00	90.40	11.3	20,761	0.05%
2024/10/30	0.1	91.06	0	91.30	90.80	0.1	20,654	0.00%
2024/10/29	3.2	91.06	0	0.00	91.60	3.2	20,802	0.02%
2024/10/28	0	0.00	20.5	92.23	91.90	-20.5	20,934	-0.10%
2024/10/25	6	92.10	0	0.00	92.20	6	20,996	0.03%
2024/10/24	2.8	91.50	0	0.00	91.30	2.8	21,308	0.01%
2024/10/23	0.2	92.21	2	92.50	92.10	-1.8	21,408	-0.01%
2024/10/22	0	0.00	12	92.93	93.30	-12	21,571	-0.06%
2024/10/21	11.2	91.28	1	91.70	90.90	10.2	21,814	0.05%
2024/10/18	0.1	92.50	53.5	93.19	93.20	-53.4	22,227	-0.24%
2024/10/17	0.3	90.89	56.2	91.32	91.60	-55.9	22,362	-0.25%
2024/10/16	1.4	90.30	0	0.00	90.30	1.4	22,691	0.01%
2024/10/15	1.2	90.85	2.2	91.67	91.90	-0.9	22,761	0.00%
2024/10/14	0	90.50	1	90.60	90.50	-1	22,995	0.00%
2024/10/11	0	0.00	2	90.80	90.70	-2	23,459	-0.01%
2024/10/09	2	90.90	1	91.10	90.60	1	24,140	0.00%
2024/10/08	0	90.00	2.1	90.70	91.40	-2.1	24,555	-0.01%
2024/10/07	2.1	90.76	102.1	91.50	91.10	-100	24,614	-0.41%	大賣/
2024/10/04	2	89.90	0.1	90.00	90.10	1.9	24,759	0.01%
2024/10/01	11.5	89.83	3	90.33	90.70	8.5	24,857	0.03%
2024/09/30	1	90.80	2	90.55	90.40	-1	24,899	0.00%
2024/09/27	4.5	91.65	4	91.48	91.30	0.5	25,011	0.00%
2024/09/26	1	93.70	2.6	93.25	93.00	-1.6	25,013	-0.01%
2024/09/25	0	0.00	16.5	92.89	93.30	-16.5	25,065	-0.07%
2024/09/24	0	0.00	33.9	92.20	92.60	-33.9	25,081	-0.14%
2024/09/23	1.6	90.75	48.4	90.75	91.90	-46.8	24,959	-0.19%
2024/09/20	3.2	90.41	19	90.15	90.80	-15.8	24,779	-0.06%
2024/09/19	5	89.02	18	89.01	89.30	-13	24,364	-0.05%
2024/09/18	5	87.02	3.4	87.53	87.10	1.6	24,275	0.01%
2024/09/16	1.9	86.67	3	86.67	86.80	-1.1	24,356	0.00%
2024/09/13	2.7	86.25	2	86.55	86.70	0.7	24,457	0.00%
2024/09/12	1.4	85.93	1	86.40	85.80	0.4	24,581	0.00%
2024/09/11	13	85.53	0.4	86.10	85.50	12.6	24,518	0.05%
2024/09/10	11.4	86.59	6.1	87.60	86.40	5.3	24,405	0.02%
2024/09/09	43.4	85.93	0.1	85.94	86.00	43.3	24,202	0.18%
2024/09/06	2	91.21	5	92.32	92.50	-3	23,818	-0.01%
2024/09/05	2	92.50	0	92.60	92.30	2	23,891	0.01%
2024/09/04	9.4	90.26	7.6	91.00	90.50	1.8	23,916	0.01%
2024/09/03	3	93.43	1	93.40	93.70	2	23,666	0.01%
2024/09/02	2.1	94.20	26.1	93.99	94.00	-24	23,793	-0.10%
2024/08/30	0.1	91.85	20.1	92.27	91.90	-19.9	23,527	-0.08%
2024/08/29	2.1	91.20	0	0.00	91.30	2.1	23,260	0.01%
2024/08/28	0.5	91.88	1	92.40	92.00	-0.5	23,201	0.00%
2024/08/27	7	91.34	6.6	91.93	92.20	0.4	23,547	0.00%
2024/08/26	3	91.53	22.3	91.79	91.90	-19.3	23,570	-0.08%
2024/08/23	20.1	89.00	1	88.50	89.00	19.1	23,443	0.08%
2024/08/22	9.4	87.85	5.1	88.22	88.10	4.3	23,449	0.02%
2024/08/21	0.2	88.97	1	88.80	89.20	-0.8	23,410	0.00%
2024/08/20	5.2	88.92	2.2	89.04	88.80	3	23,578	0.01%
2024/08/19	25.2	90.52	2	92.00	90.00	23.2	23,460	0.10%
2024/08/16	0.1	91.79	42.2	92.17	92.40	-42.1	23,206	-0.18%
2024/08/15	1.2	89.44	2	90.05	89.00	-0.8	22,631	0.00%
2024/08/14	0.2	89.06	3.1	89.32	89.30	-2.9	22,604	-0.01%
2024/08/13	0.1	87.10	1	87.30	87.50	-0.9	22,552	0.00%
2024/08/12	2	86.60	0	0.00	86.80	2	23,115	0.01%
2024/08/09	0.1	86.27	28	85.50	86.00	-27.9	23,645	-0.12%
2024/08/08	4.8	81.82	1.1	82.81	83.10	3.7	23,424	0.02%
2024/08/07	2.2	82.36	2	82.00	82.60	0.2	23,402	0.00%
2024/08/06	3	79.03	31.3	80.39	80.70	-28.2	23,694	-0.12%
2024/08/05	37.3	82.19	48	81.08	79.00	-10.7	23,480	-0.05%
2024/08/02	16.4	85.70	8.1	86.86	86.90	8.3	22,894	0.04%
2024/08/01	3.1	87.95	1	88.50	88.20	2.1	22,777	0.01%
2024/07/31	5.3	88.13	6	88.57	88.20	-0.7	22,727	0.00%
2024/07/30	7	86.40	0	0.00	86.50	7	22,520	0.03%
2024/07/29	1.3	87.32	11.2	87.27	87.20	-9.9	22,530	-0.04%
2024/07/26	3.2	84.24	0	0.00	84.90	3.2	22,333	0.01%
2024/07/23	3.2	85.06	1	85.09	85.50	2.1	22,420	0.01%
2024/07/22	9.2	83.39	28.6	83.91	82.60	-19.4	22,386	-0.09%
2024/07/19	14.1	85.63	8	86.00	86.10	6.1	21,848	0.03%
2024/07/18	9.4	89.80	14	89.60	89.90	-4.6	21,122	-0.02%
2024/07/17	0	91.60	5	92.12	91.00	-5	20,524	-0.02%
2024/07/16	8	91.03	24.4	91.68	91.70	-16.4	20,248	-0.08%
2024/07/15	11.9	90.35	1	90.90	90.90	10.9	20,299	0.05%
2024/07/12	4.8	91.86	35.4	92.00	91.90	-30.6	20,058	-0.15%
2024/07/11	5.3	91.76	7	92.72	92.40	-1.7	19,740	-0.01%
2024/07/10	8.7	89.38	5	89.42	89.10	3.7	19,336	0.02%
2024/07/09	3	86.33	0	0.00	86.00	3	18,931	0.02%
2024/07/08	1.1	85.63	20	85.94	86.00	-18.9	18,906	-0.10%
2024/07/05	1	84.70	1.2	84.50	84.90	-0.2	18,872	0.00%
2024/07/04	0.2	83.40	58	83.88	83.70	-57.8	18,683	-0.31%
2024/07/03	6.2	81.71	4	82.87	83.30	2.2	18,577	0.01%
2024/07/02	1	80.10	2.1	80.01	81.00	-1.1	18,231	-0.01%
2024/07/01	0	0.00	7	80.24	80.40	-7	18,105	-0.04%
2024/06/28	0	0.00	15	79.47	79.30	-15	17,915	-0.08%
2024/06/27	0.1	77.48	0	78.00	78.40	0.1	17,595	0.00%
2024/06/26	1	78.00	2.2	78.45	77.80	-1.2	17,536	-0.01%
2024/06/25	2	78.00	11.1	78.19	78.50	-9.1	17,452	-0.05%
2024/06/24	4	78.40	1.3	78.02	78.10	2.7	17,366	0.02%
2024/06/20	1	77.70	1	77.80	78.00	0	17,088	0.00%
2024/06/19	0	77.70	1.1	77.74	77.80	-1.1	17,157	-0.01%
2024/06/18	0	76.27	3.8	76.45	77.00	-3.8	17,177	-0.02%
2024/06/17	10.5	76.34	0	76.30	76.00	10.5	17,240	0.06%
2024/06/14	0	0.00	0	76.59	76.90	0	17,282	0.00%
2024/06/13	0	76.40	3.3	76.31	76.20	-3.3	17,306	-0.02%
2024/06/12	1	75.91	0.3	76.26	76.00	0.7	17,691	0.00%
2024/06/11	2.2	77.26	4.2	77.30	77.30	-2	17,840	-0.01%
2024/06/07	0	0.00	11.1	75.70	76.00	-11.1	17,717	-0.06%
2024/06/06	0	0.00	9.3	74.93	75.20	-9.3	17,624	-0.05%
2024/06/05	5	73.90	13	74.06	74.00	-8	17,547	-0.05%
2024/06/04	13	73.44	0	0.00	73.60	13	17,719	0.07%
2024/06/03	3	73.47	19	73.71	73.80	-16	17,811	-0.09%
2024/05/31	0	72.80	6	73.00	73.40	-6	17,793	-0.03%
2024/05/30	21.3	72.18	0.8	72.25	71.90	20.6	17,416	0.12%
2024/05/29	7.5	72.82	0	0.00	72.40	7.5	17,207	0.04%
2024/05/28	1	73.10	2	73.40	73.80	-1	17,000	-0.01%
2024/05/27	10	73.13	1	73.10	73.50	9	17,189	0.05%
2024/05/24	0.1	73.27	8.2	73.48	73.30	-8.1	17,134	-0.05%
2024/05/23	0.1	72.56	16	72.43	72.50	-15.9	16,972	-0.09%
2024/05/22	0	72.90	0.1	73.02	73.50	-0.1	16,921	0.00%
2024/05/21	2.1	72.70	1	72.80	72.90	1.1	16,866	0.01%
2024/05/20	3	73.60	0.5	73.60	73.80	2.5	16,774	0.01%
2024/05/17	2.1	74.29	7.4	74.24	74.60	-5.3	16,753	-0.03%
2024/05/16	1.4	74.58	12.3	74.67	73.90	-10.9	16,559	-0.07%
2024/05/15	5	71.70	16.6	73.11	73.80	-11.6	16,076	-0.07%
2024/05/14	1	71.10	1	71.20	71.20	0	15,585	0.00%
2024/05/13	16.9	71.02	58.2	71.86	71.50	-41.3	15,535	-0.27%
2024/05/10	8	70.90	21.4	71.19	71.80	-13.4	15,359	-0.09%
2024/05/09	1	70.20	4.1	70.26	69.90	-3.1	14,925	-0.02%
2024/05/08	2	69.60	0	69.70	69.90	2	14,769	0.01%
2024/05/07	0.3	69.80	1	69.80	69.90	-0.7	14,815	0.00%
2024/05/06	1.8	69.60	51.3	70.00	70.00	-49.5	14,722	-0.34%
2024/05/03	0	0.00	1.2	69.04	69.00	-1.2	14,643	-0.01%
2024/05/02	1	69.00	5.2	69.44	69.00	-4.2	14,623	-0.03%
2024/04/30	5	69.40	2	69.40	69.10	3	14,584	0.02%
2024/04/29	6	68.68	0.2	69.30	69.40	5.8	14,502	0.04%
2024/04/26	0.6	67.77	0.3	68.00	67.60	0.3	14,280	0.00%
2024/04/25	1	66.21	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	4.1	66.91	66.80	-4.1	14,297	-0.03%
2024/04/23	1	66.50	1	66.50	66.30	0	14,674	0.00%
2024/04/22	0	66.04	10.5	66.06	66.20	-10.5	14,818	-0.07%
2024/04/19	15.6	64.75	4.5	65.37	65.00	11.1	14,682	0.08%
2024/04/18	1.1	66.08	1	66.30	66.30	0.1	14,312	0.00%
2024/04/17	1.6	65.98	0	0.00	66.00	1.6	14,158	0.01%
2024/04/16	3.8	66.04	0	0.00	65.70	3.8	14,009	0.03%
2024/04/15	8	67.55	42	67.20	67.40	-34	13,715	-0.25%
2024/04/12	7	67.91	1	67.90	67.80	6	13,827	0.04%
2024/04/11	7.9	68.24	1.2	68.25	68.40	6.7	13,737	0.05%
2024/04/10	3.9	69.53	0	0.00	69.20	3.9	13,540	0.03%
2024/04/09	0	69.60	0.4	69.60	70.00	-0.3	13,590	0.00%
2024/04/08	10.2	68.65	1	68.80	68.70	9.2	13,482	0.07%
2024/04/03	6	68.78	0	0.00	68.60	6	13,479	0.04%
2024/04/02	0.5	69.50	2	69.40	69.50	-1.5	13,362	-0.01%
2024/04/01	2	69.50	4	69.90	69.50	-2	13,371	-0.02%
2024/03/29	1	69.70	0	0.00	69.70	1	13,366	0.01%
2024/03/28	9	69.37	1	69.20	69.30	8	13,306	0.06%
2024/03/27	0	0.00	2	69.40	69.80	-2	13,244	-0.02%
2024/03/26	12	69.27	1	69.40	69.60	11	13,283	0.08%
2024/03/25	5.1	69.30	2	69.10	69.00	3.1	13,373	0.02%
2024/03/22	10.1	69.61	1.3	70.72	69.60	8.8	13,255	0.07%
2024/03/21	0	0.00	2.6	70.50	70.70	-2.6	13,122	-0.02%
2024/03/20	0	0.00	1	70.00	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	5.5	69.83	69.80	-5.5	13,945	-0.04%
2024/03/18	0	0.00	2.4	69.57	69.50	-2.4	13,834	-0.02%
2024/03/15	6.1	69.67	1	69.60	69.60	5.1	13,747	0.04%
2024/03/14	1.1	70.09	10.5	70.46	70.70	-9.4	13,274	-0.07%
2024/03/13	5.1	69.80	5.3	69.50	69.90	-0.3	13,016	0.00%
2024/03/12	5.1	69.38	3	69.63	69.70	2.1	13,025	0.02%
2024/03/11	2.1	69.61	0	69.50	69.20	2.1	12,911	0.02%
2024/03/08	1.2	68.63	14.3	68.77	69.20	-13.1	12,838	-0.10%
2024/03/07	4	68.02	3.4	67.91	68.10	0.7	12,575	0.01%
2024/03/06	0.1	67.40	1	67.40	67.30	-0.9	12,463	-0.01%
2024/03/05	5.1	67.30	0	0.00	67.30	5.1	12,754	0.04%
2024/03/04	0.1	67.40	3.3	67.68	67.40	-3.2	12,816	-0.02%
2024/03/01	2	67.60	0.2	67.50	67.40	1.8	12,878	0.01%
2024/02/29	0	0.00	7.3	67.98	68.00	-7.3	12,846	-0.06%
2024/02/27	5.2	66.92	0	0.00	66.90	5.2	12,588	0.04%
2024/02/26	6	67.00	19.8	66.80	66.90	-13.8	12,529	-0.11%
2024/02/23	6.1	66.78	7.3	66.72	66.60	-1.2	12,538	-0.01%
2024/02/22	0.1	66.20	5.5	66.32	66.50	-5.4	12,925	-0.04%
2024/02/21	4	66.33	5.1	66.04	66.30	-1.1	13,007	-0.01%
2024/02/20	1.6	66.36	6.3	66.19	66.50	-4.8	13,092	-0.04%
2024/02/19	0	0.00	4.3	65.99	66.10	-4.3	13,089	-0.03%
2024/02/16	8	65.49	1.4	65.40	65.90	6.6	13,316	0.05%
2024/02/15	0	0.00	4	65.30	65.30	-4	13,218	-0.03%
2024/02/05	0	0.00	1.3	64.81	64.70	-1.3	12,987	-0.01%
2024/02/02	0	0.00	9	64.77	64.90	-9	12,851	-0.07%
2024/01/30	0	0.00	1.1	64.89	64.30	-1.1	12,664	-0.01%
2024/01/29	0	0.00	1	64.79	64.80	-1	12,620	-0.01%
2024/01/26	0.8	64.60	18	64.77	64.80	-17.2	12,633	-0.14%
2024/01/25	0	0.00	12	64.50	64.60	-12	12,627	-0.10%
2024/01/24	12	64.40	3	64.50	64.40	9	12,680	0.07%
2024/01/23	2	63.90	4	63.78	63.90	-2	12,652	-0.02%
2024/01/22	2	63.50	0	0.00	63.20	2	12,692	0.02%
2024/01/19	5	62.70	3	62.80	63.00	2	12,624	0.02%
2024/01/18	7	62.26	0	0.00	62.30	7	12,575	0.06%
2024/01/17	15	62.73	0	0.00	62.30	15	12,378	0.12%
2024/01/16	2.5	63.28	1	63.40	63.20	1.5	12,011	0.01%
2024/01/15	1	64.20	0	0.00	64.10	1	11,979	0.01%
2024/01/12	3	63.90	0.9	64.00	64.10	2.1	12,266	0.02%
2024/01/11	0	0.00	2	64.20	63.90	-2	12,340	-0.02%
2024/01/10	5.3	64.04	0	0.00	64.00	5.3	12,641	0.04%
2024/01/09	4	64.32	0	0.00	64.00	4	12,669	0.03%
2024/01/08	1	64.39	0	0.00	64.10	1	12,707	0.01%
2024/01/05	2	63.30	0	0.00	63.20	2	12,586	0.02%
2024/01/04	0.1	63.66	0	0.00	63.50	0.1	12,612	0.00%
2024/01/03	24.1	63.60	0.4	63.84	63.70	23.7	12,742	0.19%
2024/01/02	1	64.20	21.1	64.30	64.60	-20.1	12,604	-0.16%
2023/12/29	1	64.70	0.1	64.60	64.80	0.9	12,693	0.01%
2023/12/28	0	0.00	8	64.84	64.90	-8	12,834	-0.06%
2023/12/27	0.7	64.30	0.5	64.60	64.60	0.2	12,812	0.00%
2023/12/26	0	63.80	0	0.00	64.30	0	12,796	0.00%
2023/12/25	5	63.60	2	63.50	63.70	3	12,845	0.02%
2023/12/22	0	63.50	0.3	63.50	63.50	-0.2	12,920	0.00%
2023/12/21	0.3	63.48	0	0.00	63.40	0.3	13,057	0.00%
2023/12/20	0.1	63.90	0	0.00	63.60	0.1	13,042	0.00%
2023/12/19	0	64.10	0	0.00	63.90	0	13,026	0.00%
2023/12/18	0.4	64.39	0	0.00	64.50	0.4	13,092	0.00%
2023/12/15	0	64.80	5.7	65.06	65.10	-5.7	13,080	-0.04%
2023/12/14	1.8	64.21	52.2	64.82	65.20	-50.5	12,662	-0.40%
2023/12/13	0.2	62.90	0	0.00	62.90	0.2	11,823	0.00%
2023/12/12	0.5	62.96	6	63.00	63.10	-5.5	11,987	-0.05%
2023/12/11	0	62.90	0	0.00	62.90	0	11,981	0.00%
2023/12/08	3	63.00	2	63.20	63.20	1	11,956	0.01%
2023/12/07	6	62.77	3	63.07	63.20	3	11,888	0.03%
2023/12/06	1.7	63.78	0.2	63.80	63.80	1.5	11,678	0.01%
2023/12/05	1	63.61	20	63.70	64.10	-19	11,639	-0.16%
2023/12/04	1	64.40	2	64.20	64.40	-1	11,562	-0.01%
2023/12/01	0	0.00	1	64.00	63.80	-1	11,614	-0.01%
2023/11/30	1.1	63.90	0.1	63.90	64.40	1	11,635	0.01%
2023/11/29	7	63.86	0	0.00	63.70	7	11,359	0.06%
2023/11/28	0	0.00	5.4	63.94	63.90	-5.4	11,377	-0.05%
2023/11/27	1	63.80	0.2	64.10	63.50	0.8	11,505	0.01%
2023/11/24	0.5	63.90	0.1	63.90	63.90	0.4	11,496	0.00%
2023/11/22	2.2	64.40	7.9	64.61	64.60	-5.7	11,573	-0.05%
2023/11/21	0	0.00	12.1	64.80	64.90	-12.1	11,556	-0.10%
2023/11/20	10	63.20	4.4	63.18	63.50	5.6	11,121	0.05%
2023/11/17	0	62.90	2.3	63.13	63.20	-2.3	11,019	-0.02%
2023/11/16	0.4	62.70	11.1	62.90	62.90	-10.7	10,907	-0.10%
2023/11/15	1	62.00	11.3	62.33	62.70	-10.3	10,849	-0.09%
2023/11/14	2	61.70	7	61.83	61.70	-5	10,586	-0.05%
2023/11/13	0	0.00	1.1	61.59	61.70	-1.1	10,655	-0.01%
2023/11/10	0	0.00	0.2	61.50	61.50	-0.2	10,782	0.00%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	2	61.50	0.7	61.30	61.70	1.3	11,345	0.01%
2023/11/07	0	61.25	20.1	61.20	61.50	-20.1	11,421	-0.18%
2023/11/06	1	61.40	2	61.60	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	0	61.00	61.30	0	11,525	0.00%
2023/11/01	0	0.00	30.1	60.08	60.00	-30.1	11,598	-0.26%
2023/10/31	1	59.90	0.4	60.09	60.10	0.6	11,596	0.01%
2023/10/30	2	59.71	1	59.80	59.80	1	11,953	0.01%
2023/10/27	0.7	60.30	3.1	60.00	60.30	-2.4	12,134	-0.02%
2023/10/26	5.8	59.66	9.1	59.97	59.60	-3.3	12,483	-0.03%
2023/10/25	0	0.00	7.1	60.19	60.00	-7.1	12,502	-0.06%
2023/10/24	2.1	59.80	1	59.70	59.90	1.1	12,831	0.01%
2023/10/23	28.7	60.03	2	60.02	59.90	26.7	12,972	0.21%
2023/10/20	25.2	59.58	18	60.61	60.70	7.2	12,837	0.06%
2023/10/19	1.8	61.06	0.3	61.20	61.00	1.5	12,622	0.01%
2023/10/18	1.1	60.82	0	0.00	61.40	1.1	12,692	0.01%
2023/10/17	0	61.10	0	0.00	61.30	0	12,598	0.00%
2023/10/16	0.6	61.00	12	60.92	61.00	-11.4	13,008	-0.09%
2023/10/13	72.8	60.72	65	60.75	60.90	7.8	13,435	0.06%
2023/10/12	2	61.00	4	61.35	61.70	-2	13,830	-0.01%
2023/10/11	0	0.00	13	61.22	61.60	-13	13,883	-0.09%
2023/10/06	1.8	60.66	7.2	60.79	60.70	-5.4	13,848	-0.04%
2023/10/05	7	59.99	0	0.00	60.50	7	14,091	0.05%
2023/10/04	19.2	59.91	0	59.90	59.70	19.2	14,204	0.14%
2023/10/03	12	60.50	0.1	60.50	60.50	11.9	14,058	0.08%
2023/09/28	6	60.80	0	61.00	60.70	6	14,444	0.04%
2023/09/27	20.3	60.50	0.1	60.80	60.60	20.2	14,373	0.14%
2023/09/26	11	60.57	0.1	60.70	60.60	10.9	14,355	0.08%
2023/09/25	7.1	61.06	0.1	61.30	61.30	7	14,201	0.05%
2023/09/22	1.2	61.07	5.1	61.30	61.00	-4	14,276	-0.03%
2023/09/21	3.7	61.51	0.1	61.60	61.40	3.6	14,252	0.03%
2023/09/20	0.3	62.29	17.1	62.08	62.10	-16.8	14,145	-0.12%
2023/09/19	0	0.00	0.1	62.70	62.60	-0.1	14,108	0.00%
2023/09/18	0	0.00	1.1	62.69	62.80	-1.1	14,238	-0.01%
2023/09/15	1.2	62.77	0.1	62.90	62.50	1.1	14,283	0.01%
2023/09/14	1	62.80	3	62.80	62.90	-2	14,131	-0.01%
2023/09/13	0	62.35	0.1	62.30	62.40	-0.1	14,265	0.00%
2023/09/12	1	62.00	1	61.90	62.10	0	14,457	0.00%
2023/09/11	0	0.00	0.1	61.90	61.90	-0.1	14,442	0.00%
2023/09/08	0.2	61.78	0	0.00	61.80	0.2	14,636	0.00%
2023/09/07	17	61.28	0	0.00	61.20	17	14,888	0.11%
2023/09/06	17.1	61.53	0.4	61.50	61.40	16.7	14,932	0.11%
2023/09/05	7.9	61.86	0.4	62.00	61.80	7.5	14,867	0.05%
2023/09/04	6.1	62.18	56	62.30	62.20	-49.9	15,154	-0.33%
2023/09/01	4	64.60	16.1	64.59	64.80	-12.1	15,252	-0.08%
2023/08/31	27.2	64.28	0	0.00	63.60	27.2	15,202	0.18%
2023/08/30	0	0.00	0	64.40	64.50	0	15,332	0.00%
2023/08/29	0.3	64.20	6	64.28	64.40	-5.7	15,360	-0.04%
2023/08/28	2	63.90	1.1	64.00	64.10	1	15,470	0.01%
2023/08/25	19	62.98	1	63.30	62.80	18	15,792	0.11%
2023/08/24	2	63.25	0	0.00	63.30	2	15,792	0.01%
2023/08/23	2.5	63.08	0	0.00	62.80	2.5	15,914	0.02%
2023/08/22	1.3	62.76	0	0.00	62.80	1.3	15,989	0.01%
2023/08/21	2	63.10	2	63.20	63.10	0	16,090	0.00%
2023/08/18	7.3	62.50	0.2	62.60	62.40	7.1	16,100	0.04%
2023/08/17	4.3	61.88	40.5	62.11	62.50	-36.2	16,188	-0.22%
2023/08/16	7.5	62.59	5.8	62.86	62.50	1.7	16,093	0.01%
2023/08/15	6.7	63.31	3.3	63.56	63.50	3.4	16,282	0.02%
2023/08/14	9.5	64.09	16.3	63.68	63.90	-6.8	16,421	-0.04%
2023/08/11	3	65.67	1	66.00	65.40	2	16,400	0.01%
2023/08/10	0.4	65.10	9.4	65.50	65.40	-9	16,416	-0.06%
2023/08/08	5	65.10	0	0.00	65.20	5	16,380	0.03%
2023/08/04	7.1	64.73	5.4	64.62	64.80	1.8	16,316	0.01%
2023/08/02	2.7	65.20	6.3	65.30	65.10	-3.6	16,297	-0.02%
2023/08/01	17	65.61	0.5	66.04	66.50	16.5	15,960	0.10%
2023/07/31	2	65.80	2	66.35	65.50	0	15,665	0.00%
2023/07/28	11	65.13	1	65.50	65.40	10	15,362	0.07%
2023/07/27	27.2	64.98	27	65.21	65.50	0.2	15,296	0.00%
2023/07/26	0	63.20	5	63.90	64.50	-5	15,046	-0.03%
2023/07/25	3	62.93	0	0.00	62.90	3	15,020	0.02%
2023/07/24	5.1	62.60	0.1	62.80	62.60	5	15,005	0.03%
2023/07/21	3	62.96	0	63.10	63.00	2.9	15,021	0.02%
2023/07/20	27	63.58	75	63.23	63.50	-48	14,889	-0.32%
2023/07/19	95	65.38	11.1	65.50	64.80	83.9	14,630	0.57%
2023/07/18	13.1	65.40	7	65.33	65.60	6.1	14,191	0.04%
2023/07/17	5	64.04	7.1	64.17	65.00	-2.1	13,720	-0.02%
2023/07/14	4	61.90	1.1	62.02	62.50	2.9	13,211	0.02%
2023/07/13	26	61.90	1.2	61.90	61.70	24.8	13,027	0.19%
2023/07/12	0.2	61.55	0	0.00	62.00	0.2	12,912	0.00%
2023/07/11	0	0.00	5	61.50	61.40	-5	12,824	-0.04%
2023/07/10	7	60.13	0	0.00	60.20	7	12,675	0.06%
2023/07/07	14.6	60.05	1.3	60.05	60.00	13.3	12,651	0.10%
2023/07/06	11.1	60.46	0	0.00	60.30	11.1	12,548	0.09%
2023/07/04	0	0.00	0.1	61.20	60.90	-0.1	12,220	0.00%
2023/07/03	0	0.00	3	61.20	61.30	-3	12,203	-0.02%
2023/06/30	14	60.99	0	0.00	60.80	14	12,278	0.11%
2023/06/28	1.3	61.18	0.1	61.00	61.40	1.1	12,081	0.01%
2023/06/27	9.1	60.74	0	0.00	60.60	9.1	12,038	0.08%
2023/06/26	3	60.87	0	0.00	60.80	3	11,997	0.03%
2023/06/21	0	61.20	0	0.00	61.40	0	11,924	0.00%
2023/06/20	5.3	61.08	0.3	61.10	61.10	5	11,955	0.04%
2023/06/19	1.4	61.09	0.3	61.10	61.30	1.1	12,081	0.01%
2023/06/16	4	61.48	19	61.48	61.10	-15	12,007	-0.12%
2023/06/15	22.8	61.51	0	0.00	61.60	22.8	11,954	0.19%
2023/06/14	21	61.80	1	61.80	61.80	20	12,219	0.16%
2023/06/13	0.4	61.20	4.5	61.27	61.10	-4.1	12,343	-0.03%
2023/06/12	0.1	61.30	60	61.28	61.20	-59.9	12,213	-0.49%
2023/06/09	2	61.20	4	61.20	61.20	-2	12,360	-0.02%
2023/06/08	10.5	60.94	0	61.00	60.80	10.5	12,494	0.08%
2023/06/07	1.1	61.80	0	0.00	61.80	1.1	12,352	0.01%
2023/06/06	1.1	61.80	4	61.80	61.90	-3	12,304	-0.02%
2023/06/05	0	62.00	13	61.56	61.70	-13	12,299	-0.11%
2023/06/02	9.1	60.60	0	0.00	60.60	9.1	12,012	0.08%
2023/06/01	6.4	60.17	18.7	60.48	60.40	-12.3	12,041	-0.10%
2023/05/31	3.2	60.80	3	61.20	60.80	0.2	11,927	0.00%
2023/05/30	2.6	61.18	0	0.00	60.80	2.6	11,582	0.02%
2023/05/29	0.1	61.11	4	61.33	61.10	-3.9	11,633	-0.03%
2023/05/26	7	60.23	0.1	60.60	60.50	7	11,608	0.06%
2023/05/25	6	60.55	0.1	60.80	60.40	5.9	11,589	0.05%
2023/05/24	4.1	60.81	0.2	61.10	61.40	3.9	11,565	0.03%
2023/05/23	2.1	61.46	3.1	61.52	61.40	-1.1	11,496	-0.01%
2023/05/22	0.2	61.53	0	0.00	61.70	0.2	11,417	0.00%
2023/05/19	0.1	61.55	12.1	61.54	61.60	-12	11,470	-0.10%
2023/05/18	2	60.35	2	60.70	61.10	0	11,160	0.00%
2023/05/17	0.5	60.10	4	60.20	60.20	-3.5	10,900	-0.03%
2023/05/16	0	0.00	10	59.80	59.80	-10	10,761	-0.09%
2023/05/12	1.1	58.81	2	59.10	59.00	-0.9	10,668	-0.01%
2023/05/11	0.3	59.38	13	59.50	59.50	-12.8	10,614	-0.12%
2023/05/10	2	59.00	2	59.10	59.20	0	10,585	0.00%
2023/05/09	1	59.30	5.9	59.22	59.50	-4.9	10,632	-0.05%
2023/05/08	1	59.20	11	59.31	59.40	-10	10,733	-0.09%
2023/05/05	0	0.00	0.2	59.10	59.10	-0.2	10,707	0.00%
2023/05/04	1	58.90	0	0.00	59.10	1	10,960	0.01%
2023/05/03	1.3	58.58	0.3	58.70	58.60	1	11,141	0.01%
2023/05/02	16.2	58.69	5.2	58.71	58.80	11	11,425	0.10%
2023/04/28	6.3	58.96	5	58.90	59.00	1.3	11,833	0.01%
2023/04/27	0.3	57.85	0	0.00	57.70	0.3	11,860	0.00%
2023/04/26	0	57.30	6	57.22	57.80	-6	11,935	-0.05%
2023/04/25	0.2	57.99	0	0.00	57.50	0.2	11,854	0.00%
2023/04/24	5.9	58.09	2	57.90	58.10	3.9	11,882	0.03%
2023/04/21	1	58.10	1.3	58.17	57.90	-0.3	12,012	0.00%
2023/04/20	0	0.00	3	57.87	57.90	-3	12,097	-0.02%
2023/04/19	1.1	58.59	4	58.50	58.20	-3	12,308	-0.02%
2023/04/18	1.1	58.41	1	58.50	58.60	0.1	12,313	0.00%
2023/04/17	1	58.60	0.6	58.22	58.50	0.4	12,462	0.00%
2023/04/14	1.3	58.12	7.2	58.39	58.60	-5.9	12,465	-0.05%
2023/04/13	0	0.00	1.1	57.50	57.40	-1.1	12,353	-0.01%
2023/04/12	2	57.10	0.2	57.30	57.30	1.8	12,300	0.01%
2023/04/11	0	56.90	0	0.00	57.10	0	12,297	0.00%
2023/04/10	1.3	57.02	0	0.00	57.10	1.3	12,282	0.01%
2023/04/07	0.7	56.90	0	0.00	56.90	0.7	12,277	0.01%
2023/04/06	2	56.50	10	56.70	56.80	-8	12,256	-0.07%
2023/03/31	0.5	56.80	0	0.00	56.50	0.5	12,223	0.00%
2023/03/30	3	56.54	0	0.00	56.80	3	12,212	0.02%
2023/03/29	0.5	56.80	0.2	56.83	56.90	0.4	12,306	0.00%
2023/03/28	0	0.00	5	56.48	56.50	-5	12,543	-0.04%
2023/03/27	1	56.20	1	56.00	56.30	0	12,707	0.00%
2023/03/24	1	56.11	0	0.00	56.30	1	13,079	0.01%
2023/03/23	14	56.15	4.1	56.48	56.50	9.9	13,077	0.08%
2023/03/22	4.1	55.81	0	56.20	56.20	4.1	13,097	0.03%
2023/03/21	8.4	55.29	0.4	55.50	55.30	8	13,028	0.06%
2023/03/20	12.1	55.04	0.4	55.20	55.00	11.7	13,252	0.09%
2023/03/17	9.6	55.73	5	55.88	55.50	4.6	13,148	0.04%
2023/03/16	15.2	55.35	42.6	55.41	55.10	-27.3	13,023	-0.21%
2023/03/15	19.5	56.83	0.2	56.70	56.50	19.3	12,799	0.15%
2023/03/14	6.4	56.86	12	56.76	56.70	-5.6	12,817	-0.04%
2023/03/13	5.3	57.55	6.3	57.55	57.70	-1	12,695	-0.01%
2023/03/10	7.2	58.36	1.6	58.59	58.30	5.6	12,600	0.04%
2023/03/09	1	59.40	0	0.00	59.40	1	12,587	0.01%
2023/03/08	2	59.55	0	0.00	60.00	2	13,017	0.02%
2023/03/07	4	59.80	0.1	59.90	59.80	3.9	13,258	0.03%
2023/03/06	1	59.70	11	59.81	60.00	-10	13,412	-0.07%
2023/03/03	0.1	59.59	3.5	59.60	59.50	-3.4	13,565	-0.03%
2023/03/02	1.4	59.28	33.5	59.20	59.40	-32	13,702	-0.23%
2023/03/01	13.7	59.14	3.4	59.10	59.00	10.4	13,838	0.08%
2023/02/24	2	59.56	1	59.70	60.00	1	13,752	0.01%
2023/02/23	3.2	59.84	0.2	60.00	59.80	3	13,705	0.02%
2023/02/22	2.2	59.61	8.7	59.49	59.90	-6.5	13,657	-0.05%
2023/02/21	3	60.30	1	60.30	60.20	2	13,571	0.01%
2023/02/20	0.8	60.80	8.1	60.84	60.70	-7.3	13,746	-0.05%
2023/02/17	1	60.19	2.1	60.11	60.30	-1.1	13,818	-0.01%
2023/02/16	0.2	59.65	11	59.63	59.40	-10.8	13,941	-0.08%
2023/02/15	3.3	59.84	1.2	60.02	59.50	2.1	14,446	0.01%
2023/02/14	4.2	59.90	10	60.00	60.10	-5.8	14,414	-0.04%
2023/02/13	15.2	59.51	0.2	59.40	59.50	15	14,449	0.10%
2023/02/10	3.3	58.86	0.1	59.00	58.90	3.2	14,442	0.02%
2023/02/09	12.1	59.15	0	0.00	59.10	12.1	14,470	0.08%
2023/02/08	5	59.22	0	0.00	59.20	5	14,506	0.03%
2023/02/07	0	59.71	0	0.00	59.40	0	14,443	0.00%
2023/02/06	4.1	59.01	0	0.00	59.40	4.1	14,380	0.03%
2023/02/03	1.5	60.11	0	0.00	59.80	1.5	14,258	0.01%
2023/02/02	2.2	60.14	0.6	60.43	60.50	1.6	14,283	0.01%
2023/02/01	5.3	59.75	0	0.00	60.00	5.3	14,100	0.04%
2023/01/31	0.1	60.30	2	60.50	60.20	-1.9	14,018	-0.01%
2023/01/30	12.2	59.79	3.4	61.03	61.00	8.8	13,815	0.06%
2023/01/17	1	59.90	18.4	59.93	59.80	-17.4	13,454	-0.13%
2023/01/16	0	59.20	10.5	59.32	59.40	-10.5	13,298	-0.08%
2023/01/13	0.3	58.96	2.8	59.13	58.70	-2.4	13,228	-0.02%
2023/01/12	0.1	58.40	13.2	58.65	58.90	-13.1	13,367	-0.10%
2023/01/11	8.1	58.13	11	58.13	58.10	-3	13,519	-0.02%
2023/01/10	1.1	59.52	8.2	59.11	59.20	-7	13,552	-0.05%
2023/01/09	1.1	59.29	6	59.43	59.60	-4.9	13,546	-0.04%
2023/01/06	0	58.30	2	58.40	58.50	-2	13,433	-0.01%
2023/01/05	2.1	58.09	2.4	58.08	58.50	-0.3	13,640	0.00%
2023/01/04	20.1	56.55	0	0.00	57.20	20.1	13,576	0.15%
2023/01/03	1.1	55.55	3	56.53	56.40	-1.9	13,773	-0.01%
2022/12/30	0	0.00	0.1	56.60	56.30	-0.1	13,759	0.00%
2022/12/29	3.4	55.92	26	55.99	56.00	-22.6	13,846	-0.16%
2022/12/28	0	56.80	2	56.70	56.70	-2	13,972	-0.01%
2022/12/26	21	56.78	5	56.90	56.80	16	14,274	0.11%
2022/12/23	3.1	56.80	0.1	56.80	56.70	3	14,784	0.02%
2022/12/22	0	56.50	0	0.00	56.80	0	15,006	0.00%
2022/12/20	3.9	55.63	0.4	55.84	56.20	3.4	15,379	0.02%
2022/12/19	0.3	56.49	8.8	56.97	56.60	-8.5	15,446	-0.06%
2022/12/16	8.9	56.51	2	56.40	56.10	6.9	15,360	0.04%
2022/12/15	8.5	57.09	3	56.87	57.30	5.5	15,307	0.04%
2022/12/14	4	57.85	0	0.00	57.50	4	15,496	0.03%
2022/12/13	5.1	58.08	2	58.10	57.60	3.1	15,523	0.02%
2022/12/12	9.5	57.09	1	57.20	57.50	8.5	15,523	0.05%
2022/12/09	11.2	57.58	4	57.63	57.50	7.2	15,492	0.05%
2022/12/08	10	57.09	0	0.00	57.00	10	15,543	0.06%
2022/12/07	0.1	58.43	2.1	58.30	58.20	-1.9	15,569	-0.01%
2022/12/06	1.3	58.10	0	0.00	58.40	1.3	15,598	0.01%
2022/12/05	0.1	59.89	0	0.00	59.20	0.1	15,665	0.00%
2022/12/02	0	0.00	3.5	60.11	60.10	-3.5	15,697	-0.02%
2022/12/01	2.1	60.40	0.2	61.40	60.40	1.9	15,818	0.01%
2022/11/30	1	59.90	32.3	60.31	60.80	-31.3	15,651	-0.20%
2022/11/29	1.4	57.87	2.3	58.88	59.60	-1	15,187	-0.01%
2022/11/28	1.2	57.43	5.1	57.84	57.90	-3.9	14,933	-0.03%
2022/11/25	3.1	57.54	9.2	57.81	57.90	-6.1	14,874	-0.04%
2022/11/24	1.1	57.29	14.8	57.47	57.70	-13.7	14,815	-0.09%
2022/11/23	2	56.21	12.1	57.17	57.10	-10.1	14,784	-0.07%
2022/11/22	5.1	55.79	3.2	55.60	55.90	1.9	14,719	0.01%
2022/11/18	1	55.60	2	55.55	55.30	-1	14,865	-0.01%
2022/11/17	0.1	55.50	1.4	54.89	55.50	-1.3	14,939	-0.01%
2022/11/16	4.1	55.67	10.1	55.88	55.50	-6	15,000	-0.04%
2022/11/15	1.1	56.37	1.1	56.30	56.40	0	14,972	0.00%
2022/11/14	31.3	55.87	11	56.03	56.30	20.2	14,896	0.14%
2022/11/11	1	55.10	30.2	54.84	55.50	-29.2	14,748	-0.20%
2022/11/10	2.2	52.92	0	0.00	52.80	2.2	14,303	0.02%
2022/11/09	4.1	53.63	5.1	53.70	53.70	-1	14,324	-0.01%
2022/11/08	0	53.10	5	53.12	53.20	-5	14,272	-0.03%
2022/11/07	2	52.50	7	52.10	52.80	-5	14,314	-0.03%
2022/11/04	3.1	51.34	0	0.00	51.50	3.1	14,616	0.02%
2022/11/03	3.3	51.62	0	0.00	51.70	3.3	14,659	0.02%
2022/11/02	1.1	52.18	1.2	51.88	51.90	-0.1	14,696	0.00%
2022/11/01	2	51.60	5.8	51.57	52.00	-3.8	14,820	-0.03%
2022/10/31	1.2	51.66	3.8	51.19	51.00	-2.6	15,003	-0.02%
2022/10/28	1	51.20	6	51.38	51.50	-5	15,117	-0.03%
2022/10/26	0	0.00	4	50.45	50.40	-4	15,365	-0.03%
2022/10/25	0.1	49.59	7	49.80	49.95	-6.9	15,349	-0.04%
2022/10/24	7.1	50.37	1	50.20	49.80	6.1	15,418	0.04%
2022/10/21	8.7	49.57	1	49.50	49.65	7.7	15,610	0.05%
2022/10/20	21.1	49.44	0	0.00	49.95	21.1	16,274	0.13%
2022/10/19	6.1	50.89	0	0.00	50.40	6.1	16,593	0.04%
2022/10/18	0	49.36	24	49.37	50.50	-24	16,666	-0.14%
2022/10/17	2.6	48.48	0.5	48.20	48.70	2	16,711	0.01%
2022/10/14	4	48.75	0	0.00	48.45	4	16,847	0.02%
2022/10/13	16.3	48.72	3.5	48.55	48.15	12.8	17,060	0.08%
2022/10/12	1.8	49.58	0.4	49.80	49.60	1.3	17,138	0.01%
2022/10/11	8.2	49.62	20	49.80	49.50	-11.9	17,391	-0.07%
2022/10/07	2	50.75	0	0.00	50.70	2	17,483	0.01%
2022/10/06	0	50.70	0	0.00	50.70	0	17,702	0.00%
2022/10/05	5	50.70	8	50.59	50.60	-3	17,977	-0.02%
2022/10/04	3	48.93	1	49.45	49.45	2	18,198	0.01%
2022/10/03	3.3	49.17	0	0.00	48.90	3.3	18,097	0.02%
2022/09/30	38.8	49.70	3.3	49.42	49.90	35.4	18,121	0.20%
2022/09/29	3.3	50.26	0	0.00	50.30	3.3	17,935	0.02%
2022/09/28	15.7	50.52	7	50.41	50.10	8.7	17,904	0.05%
2022/09/27	8.3	52.06	0	0.00	51.90	8.3	17,867	0.05%
2022/09/26	15.8	52.70	15	52.80	52.90	0.8	17,813	0.00%
2022/09/23	8.4	54.02	0	0.00	53.80	8.4	17,932	0.05%
2022/09/22	11.8	53.39	44	53.78	54.40	-32.2	18,087	-0.18%
2022/09/21	15.3	56.77	2.1	56.90	56.50	13.2	17,955	0.07%
2022/09/20	7.1	57.02	0	0.00	56.90	7.1	17,821	0.04%
2022/09/19	0	56.86	16	56.89	56.80	-16	17,853	-0.09%
2022/09/16	5.4	56.51	0	0.00	56.50	5.4	17,869	0.03%
2022/09/15	2.1	56.80	0.7	56.95	56.80	1.4	17,757	0.01%
2022/09/14	11.4	56.69	0	0.00	56.70	11.4	17,795	0.06%
2022/09/13	1.1	57.61	1	57.80	57.70	0.1	17,951	0.00%
2022/09/12	0.2	57.37	3.2	57.12	57.30	-3	18,122	-0.02%
2022/09/08	2.1	56.30	0	0.00	56.50	2.1	18,203	0.01%
2022/09/07	12.6	56.17	0.2	56.80	56.10	12.4	18,272	0.07%
2022/09/06	6.1	56.77	0.2	57.30	56.90	5.9	18,236	0.03%
2022/09/05	5.1	56.41	1	56.50	56.60	4.1	18,410	0.02%
2022/09/02	6.1	56.75	0	0.00	56.60	6.1	18,653	0.03%
2022/09/01	14	56.69	1	57.00	57.10	13	18,831	0.07%
2022/08/31	0.1	57.70	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	16.2	57.39	0	0.00	57.30	16.2	18,747	0.09%
2022/08/29	5.4	57.60	0	0.00	57.60	5.4	18,924	0.03%
2022/08/26	8.1	58.80	0.1	58.90	58.50	8	18,938	0.04%
2022/08/25	0.1	58.73	5	59.02	58.30	-4.9	18,981	-0.03%
2022/08/24	5.3	58.18	1	58.00	58.30	4.3	19,096	0.02%
2022/08/23	3	58.33	0	0.00	58.20	3	20,315	0.01%
2022/08/22	5.1	58.88	20	59.20	58.80	-14.9	20,608	-0.07%
2022/08/19	7.1	59.58	5	59.70	60.00	2.1	20,843	0.01%
2022/08/18	6	59.97	0	0.00	60.00	6	21,181	0.03%
2022/08/17	0.1	60.30	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	2.5	59.98	10	60.10	60.00	-7.5	21,915	-0.03%
2022/08/15	10	60.10	14	60.24	60.10	-4	22,460	-0.02%
2022/08/12	6	59.50	0	60.20	60.00	6	22,599	0.03%
2022/08/11	11	59.72	26.4	59.70	59.90	-15.4	22,914	-0.07%
2022/08/10	1.3	58.13	0.1	58.10	58.20	1.2	23,040	0.01%
2022/08/09	16.2	57.95	15.1	58.07	57.90	1.1	23,536	0.00%
2022/08/08	11	57.56	17	57.66	58.10	-6	24,189	-0.02%
2022/08/05	0	56.80	11.2	56.56	57.00	-11.1	24,727	-0.04%
2022/08/04	1.1	56.03	13.1	56.17	56.00	-12	25,216	-0.05%
2022/08/03	6.1	55.90	10.1	55.91	56.60	-4	25,415	-0.02%
2022/08/02	1.3	55.86	0	0.00	56.60	1.3	25,976	0.01%
2022/08/01	1	56.50	3.6	56.46	56.60	-2.6	26,481	-0.01%
2022/07/29	8.3	55.95	0.1	56.50	56.10	8.2	27,374	0.03%
2022/07/28	0.5	56.39	4.1	56.38	56.30	-3.7	27,378	-0.01%
2022/07/27	26.1	55.10	1.4	55.07	55.30	24.7	27,223	0.09%
2022/07/26	3	59.20	40	59.20	59.20	-37	26,627	-0.14%
2022/07/25	8.1	58.71	5.1	59.12	59.20	3	26,269	0.01%
2022/07/22	5.1	58.28	0	58.60	58.40	5.1	26,169	0.02%
2022/07/21	10.2	57.53	44	57.52	58.40	-33.8	26,216	-0.13%
2022/07/20	8.8	58.53	6	59.27	58.10	2.8	26,099	0.01%
2022/07/19	2.1	58.85	3	58.67	58.60	-1	26,050	0.00%
2022/07/18	33	59.19	15	59.38	59.60	18	25,942	0.07%
2022/07/15	22.4	57.65	1.3	57.69	57.30	21.1	25,728	0.08%
2022/07/14	13	58.44	1	58.80	58.30	12	25,586	0.05%
2022/07/13	5	58.30	12.5	58.68	58.70	-7.5	25,488	-0.03%
2022/07/12	19.3	56.14	0	0.00	55.80	19.3	25,377	0.08%
2022/07/11	0	58.70	13	58.26	58.20	-13	25,036	-0.05%
2022/07/08	12.2	59.20	0.2	59.50	58.90	12	25,076	0.05%
2022/07/07	10.1	58.70	0	0.00	59.20	10.1	24,927	0.04%
2022/07/06	12.1	58.54	0.2	59.50	58.20	11.9	24,827	0.05%
2022/07/05	22	59.90	16.4	59.80	60.30	5.7	24,783	0.02%
2022/07/04	5.4	57.77	3	57.90	57.90	2.4	24,607	0.01%
2022/07/01	5.7	58.62	34	58.33	58.30	-28.3	24,789	-0.11%
2022/06/30	8.1	60.10	0	0.00	59.80	8.1	24,569	0.03%
2022/06/29	3.3	60.90	0	0.00	60.80	3.3	24,593	0.01%
2022/06/28	0.1	61.90	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	2.1	62.60	15.9	62.41	61.90	-13.8	24,701	-0.06%
2022/06/24	0.1	61.60	1	62.30	61.90	-1	24,659	0.00%
2022/06/23	16.1	60.86	0.1	61.70	61.10	16	24,684	0.06%
2022/06/22	0	62.11	0.1	62.30	61.70	0	24,595	0.00%
2022/06/21	8	63.10	17.4	62.72	63.20	-9.4	24,682	-0.04%
2022/06/20	3	60.77	1.7	61.27	60.20	1.4	24,679	0.01%
2022/06/17	4.4	60.92	5	61.10	60.80	-0.6	24,543	0.00%
2022/06/16	16.4	62.52	1	62.90	61.90	15.4	24,428	0.06%
2022/06/15	2	61.80	1	62.10	61.80	1	24,586	0.00%
2022/06/14	10	62.30	4.2	62.04	62.00	5.9	24,679	0.02%
2022/06/13	4.1	61.58	0	0.00	61.80	4.1	24,582	0.02%
2022/06/10	13.3	63.01	0	0.00	62.90	13.3	24,422	0.05%
2022/06/09	2.2	63.44	1	63.20	63.40	1.2	24,384	0.01%
2022/06/08	5	63.80	13	63.89	63.80	-8	24,372	-0.03%
2022/06/07	1.1	63.80	9.4	63.65	63.40	-8.4	24,563	-0.03%
2022/06/06	0	63.40	5	64.10	64.00	-5	24,544	-0.02%
2022/06/02	2.1	63.69	15	63.83	63.70	-12.9	25,130	-0.05%
2022/06/01	0.9	63.91	0	0.00	63.60	0.9	25,783	0.00%
2022/05/31	10.2	63.25	6	63.87	64.10	4.2	25,952	0.02%
2022/05/30	22.3	62.77	18.5	62.89	63.20	3.8	24,693	0.02%
2022/05/27	1.5	61.08	9.4	61.07	61.30	-7.9	24,505	-0.03%
2022/05/26	7.2	60.03	4	60.33	59.70	3.2	24,455	0.01%
2022/05/25	29	59.42	11.4	59.74	59.50	17.6	24,745	0.07%
2022/05/24	6.3	60.47	0.3	60.60	60.10	6	24,729	0.02%
2022/05/23	58	60.60	0.6	60.95	60.50	57.4	24,463	0.23%
2022/05/20	8.3	62.00	2	61.85	61.80	6.3	24,138	0.03%
2022/05/19	8.9	61.82	2.3	61.86	61.60	6.6	23,987	0.03%
2022/05/18	34.8	63.77	37	62.99	63.70	-2.2	23,626	-0.01%
2022/05/17	16.7	61.73	1.3	61.76	61.60	15.5	23,407	0.07%
2022/05/16	20.9	62.53	22.3	61.84	62.40	-1.3	23,070	-0.01%
2022/05/13	21.8	63.20	5.4	63.45	63.50	16.4	22,557	0.07%
2022/05/12	23.5	64.51	3.7	63.93	63.30	19.8	22,023	0.09%
2022/05/11	17.6	66.13	0	0.00	66.20	17.6	21,432	0.08%
2022/05/10	52.6	66.70	5.2	66.53	67.10	47.5	21,167	0.22%
2022/05/09	45.1	68.60	3.6	68.26	67.80	41.5	20,607	0.20%
2022/05/06	32.1	70.96	15	71.67	71.30	17.1	20,087	0.09%
2022/05/05	4	74.55	0	0.00	74.50	4	19,489	0.02%
2022/05/04	0	0.00	2	74.65	74.60	-2	19,498	-0.01%
2022/05/03	1.1	73.98	3.1	74.00	73.70	-2	19,964	-0.01%
2022/04/29	3	74.33	13	74.48	74.40	-10	20,183	-0.05%
2022/04/28	3.1	72.84	0	0.00	73.40	3.1	20,493	0.01%
2022/04/27	5.2	73.65	0.1	73.70	73.20	5.1	20,536	0.02%
2022/04/26	0	74.80	4	74.88	75.10	-4	20,477	-0.02%
2022/04/25	0.2	74.43	1.1	74.77	74.80	-1	20,531	0.00%
2022/04/22	1.3	74.06	7.1	75.12	75.90	-5.8	20,641	-0.03%
2022/04/21	10.1	74.11	16.1	74.25	74.60	-6	20,967	-0.03%
2022/04/20	4	74.00	2	74.70	74.90	2	21,629	0.01%
2022/04/19	3.1	73.82	0.1	73.80	73.50	3	22,024	0.01%
2022/04/18	4.2	73.92	15	74.37	73.90	-10.8	23,113	-0.05%
2022/04/15	4.2	75.21	0.1	75.40	75.10	4.1	23,008	0.02%
2022/04/14	7	75.79	0	0.00	75.60	7	23,233	0.03%
2022/04/13	0.1	76.19	3	76.13	76.40	-2.9	23,341	-0.01%
2022/04/12	6.3	75.76	10	75.80	75.80	-3.7	23,389	-0.02%
2022/04/11	5.2	76.13	8	76.64	76.50	-2.8	23,312	-0.01%
2022/04/08	11	76.26	12.2	75.90	76.30	-1.2	23,313	-0.01%
2022/04/07	9.2	76.29	7.2	77.25	76.00	2	23,325	0.01%
2022/04/06	10	76.90	6	77.37	77.50	4	23,191	0.02%
2022/04/01	3.2	76.72	20	76.89	77.10	-16.8	23,165	-0.07%
2022/03/31	0	0.00	4	76.58	76.50	-4	22,973	-0.02%
2022/03/30	1.1	75.90	4.1	75.85	76.10	-3	22,906	-0.01%
2022/03/29	0	0.00	4	75.40	75.20	-4	22,733	-0.02%
2022/03/28	4	74.80	1	75.00	75.10	3	22,732	0.01%
2022/03/25	14.2	75.14	3	75.03	75.00	11.2	22,702	0.05%
2022/03/24	5	75.12	1	75.30	75.50	4	22,799	0.02%
2022/03/23	8	76.04	20.2	76.02	75.90	-12.2	24,044	-0.05%
2022/03/22	2.1	73.76	3	73.71	74.30	-1	23,782	0.00%
2022/03/21	5	74.36	0	0.00	74.30	5	23,744	0.02%
2022/03/18	0	75.30	2	75.00	74.30	-2	23,722	-0.01%
2022/03/17	3.2	74.48	4.1	74.58	74.80	-0.9	23,610	0.00%
2022/03/16	4.3	72.80	0	73.10	73.10	4.2	23,482	0.02%
2022/03/15	10.3	72.29	4	72.45	72.70	6.3	23,502	0.03%
2022/03/14	26	72.99	0	0.00	72.70	26	23,667	0.11%
2022/03/11	26.2	73.18	2.1	73.11	72.70	24.1	23,716	0.10%
2022/03/10	14	73.51	5.2	73.70	73.80	8.8	23,731	0.04%
2022/03/09	9.6	71.89	4.5	71.80	71.70	5.1	23,650	0.02%
2022/03/08	49.6	70.59	35	70.41	70.60	14.6	23,509	0.06%
2022/03/07	28.8	72.08	7	72.00	71.70	21.8	22,942	0.10%
2022/03/04	8.5	74.56	1	74.50	74.40	7.5	22,811	0.03%
2022/03/03	2	75.60	6.3	75.80	75.60	-4.3	22,695	-0.02%
2022/03/02	0.1	75.81	0	0.00	75.60	0.1	23,078	0.00%
2022/03/01	9	75.60	7	76.17	76.20	2	22,997	0.01%
2022/02/25	34.4	75.01	0.5	75.78	75.10	33.9	22,848	0.15%
2022/02/24	10.3	75.78	10	75.80	75.90	0.3	22,426	0.00%
2022/02/23	10.1	76.61	2	76.40	76.50	8.1	22,153	0.04%
2022/02/22	24.1	76.40	0	0.00	76.50	24.1	22,435	0.11%
2022/02/21	0.1	77.40	1	77.50	77.60	-0.9	22,575	0.00%
2022/02/18	4	77.85	2	77.90	77.80	2	23,102	0.01%
2022/02/17	12	78.53	12	78.48	78.20	0	23,247	0.00%
2022/02/16	10	77.60	13	77.35	77.80	-3	23,189	-0.01%
2022/02/15	18.1	77.05	3.2	76.93	76.60	14.9	23,115	0.06%
2022/02/14	2	76.15	8	76.26	76.10	-6	23,054	-0.03%
2022/02/11	8.5	77.09	6	77.02	77.30	2.5	23,073	0.01%
2022/02/10	4	77.03	3	77.10	77.40	1	23,110	0.00%
2022/02/09	13.7	76.66	1	76.90	77.10	12.7	23,163	0.05%
2022/02/08	18.4	76.87	0.2	77.30	76.80	18.2	23,129	0.08%
2022/02/07	12.2	76.15	2	76.85	77.10	10.2	23,051	0.04%
2022/01/26	19.3	75.60	2.4	75.71	75.60	16.9	22,821	0.07%
2022/01/25	43.9	75.43	2.4	75.22	75.50	41.5	23,018	0.18%
2022/01/24	10.2	75.93	4	76.40	76.50	6.2	22,773	0.03%
2022/01/21	52.1	76.61	21	76.82	76.70	31.1	23,084	0.13%
2022/01/20	2.7	78.59	19	77.99	78.30	-16.4	22,715	-0.07%
2022/01/19	1.2	79.08	2	79.25	78.80	-0.8	22,644	0.00%
2022/01/18	0.9	79.70	60	79.60	79.40	-59.1	22,617	-0.26%
2022/01/17	55.2	79.06	27	79.23	78.90	28.2	22,492	0.13%
2022/01/14	11	80.05	18	80.75	80.40	-7	22,259	-0.03%
2022/01/13	16.5	81.15	30.5	80.57	81.60	-14	21,985	-0.06%
2022/01/12	25	79.62	32	79.56	80.00	-7	21,365	-0.03%
2022/01/11	48	79.16	84.8	78.55	79.90	-36.8	20,931	-0.18%
2022/01/10	0.1	76.20	7	75.76	76.40	-6.9	19,839	-0.03%
2022/01/07	18.1	75.97	5	76.22	75.70	13.1	19,874	0.07%
2022/01/06	1	75.50	3	75.70	75.90	-2	19,670	-0.01%
2022/01/05	26	75.41	16.1	75.51	75.70	9.9	19,602	0.05%
2022/01/04	3	75.27	0	0.00	75.30	3	19,658	0.02%
2022/01/03	4.6	75.58	2.7	75.33	75.30	1.9	19,625	0.01%
2021/12/30	3.4	76.40	1.3	76.62	76.30	2.1	19,745	0.01%
2021/12/29	52	76.23	17.3	76.41	76.60	34.8	19,899	0.17%
2021/12/28	19.1	75.78	10	75.53	75.90	9.1	19,971	0.05%
2021/12/27	13	75.42	12	75.43	75.20	1	20,035	0.00%
2021/12/24	5	75.20	3	75.10	75.20	2	20,450	0.01%
2021/12/23	1	74.50	0	0.00	74.80	1	20,499	0.00%
2021/12/22	0.2	74.70	0	0.00	74.40	0.2	20,660	0.00%
2021/12/21	0.3	74.97	8	74.84	74.80	-7.7	20,663	-0.04%
2021/12/20	17.5	74.18	2.1	74.11	74.10	15.4	20,665	0.07%
2021/12/17	10.2	74.75	2	75.05	74.30	8.2	20,632	0.04%
2021/12/16	2.2	74.68	0.5	74.80	74.90	1.7	19,329	0.01%
2021/12/15	10.3	74.60	0	75.00	74.60	10.2	19,813	0.05%
2021/12/14	24.3	74.99	2	74.85	74.90	22.3	20,293	0.11%
2021/12/13	15	75.76	4	76.55	75.70	11	20,323	0.05%
2021/12/10	1.1	76.27	8	76.09	75.90	-6.9	20,383	-0.03%
2021/12/09	10.1	75.62	18.5	75.91	76.00	-8.4	20,596	-0.04%
2021/12/08	4	75.50	22	75.68	76.00	-18	21,110	-0.09%
2021/12/07	6	74.60	13	74.79	75.30	-7	20,922	-0.03%
2021/12/06	1.1	73.65	2	74.10	74.10	-0.9	20,895	0.00%
2021/12/03	2	74.00	4	74.30	73.90	-2	21,114	-0.01%
2021/12/02	2.3	73.73	0	0.00	73.70	2.3	21,136	0.01%
2021/12/01	10	73.50	2.3	73.91	74.10	7.7	21,743	0.04%
2021/11/30	26.5	73.61	5	73.60	73.10	21.5	22,098	0.10%
2021/11/29	33.1	73.48	2	73.40	73.50	31.1	21,815	0.14%
2021/11/26	12.1	74.47	16	74.86	74.20	-3.9	21,766	-0.02%
2021/11/25	2.2	74.27	1.3	74.27	74.30	0.9	21,798	0.00%
2021/11/24	4	74.53	4	74.98	74.40	0	22,013	0.00%
2021/11/23	12	74.40	1	74.90	74.30	11	22,200	0.05%
2021/11/22	12.3	74.45	0	0.00	74.40	12.3	22,115	0.06%
2021/11/19	41.6	75.28	5	75.40	74.80	36.6	22,104	0.17%
2021/11/18	18.2	76.35	48.3	76.93	76.40	-30.1	22,093	-0.14%
2021/11/17	10	75.11	5.1	75.23	76.10	4.9	22,097	0.02%
2021/11/16	1.5	73.56	0	0.00	74.00	1.5	21,727	0.01%
2021/11/15	5.3	74.13	7	74.41	74.00	-1.7	21,793	-0.01%
2021/11/12	2	73.45	2	73.40	73.30	0	21,758	0.00%
2021/11/11	6.2	73.15	0	0.00	73.00	6.2	21,928	0.03%
2021/11/10	1	72.90	2	73.10	73.00	-1	22,005	0.00%
2021/11/09	15	73.24	2.1	73.21	73.10	12.9	21,976	0.06%
2021/11/08	1.5	72.83	0	0.00	73.60	1.5	22,005	0.01%
2021/11/05	24.3	72.20	3.1	72.17	72.50	21.2	22,472	0.09%
2021/11/04	3	72.57	2	72.65	72.50	1	22,426	0.00%
2021/11/03	4	72.60	0.4	72.60	72.70	3.6	22,518	0.02%
2021/11/02	25.4	72.68	5	72.72	72.60	20.4	22,465	0.09%
2021/11/01	11.9	73.08	3	73.37	73.10	8.9	22,134	0.04%
2021/10/29	34.2	73.56	10.4	73.49	73.60	23.7	21,917	0.11%
2021/10/28	5.1	74.50	0.1	74.80	74.50	5	21,354	0.02%
2021/10/27	13	74.73	0	0.00	75.00	13	21,533	0.06%
2021/10/26	0.2	75.50	7	75.36	75.50	-6.8	21,825	-0.03%
2021/10/25	0	0.00	2.1	74.79	74.80	-2.1	21,970	-0.01%
2021/10/22	8.2	74.15	3	74.20	74.10	5.2	22,412	0.02%
2021/10/21	2	74.45	3	74.87	74.80	-1	22,994	0.00%
2021/10/20	5	74.60	1	74.20	74.30	4	23,928	0.02%
2021/10/19	9	74.82	6.1	75.20	74.80	2.9	24,513	0.01%
2021/10/15	11	75.32	3	74.77	75.10	8	25,417	0.03%
2021/10/14	0	0.00	3.3	74.95	74.40	-3.3	25,773	-0.01%
2021/10/13	3	74.20	8	74.20	74.50	-5	26,599	-0.02%
2021/10/12	3	74.13	1	74.00	74.80	2	27,409	0.01%
2021/10/08	2	75.65	4	75.15	75.30	-2	27,716	-0.01%
2021/10/07	11.3	75.48	5	75.30	75.50	6.3	28,192	0.02%
2021/10/06	36.1	74.90	3	73.80	74.70	33.1	28,474	0.12%
2021/10/05	28.3	73.40	12	73.66	73.80	16.3	29,237	0.06%
2021/10/04	24	74.79	2	75.80	74.40	22	29,236	0.08%
2021/10/01	24.7	75.64	1	74.80	75.40	23.7	29,267	0.08%
2021/09/30	0	0.00	2	76.65	76.70	-2	28,911	-0.01%
2021/09/29	23.1	76.61	2	76.60	76.70	21.1	28,935	0.07%
2021/09/28	12.3	77.41	1	77.40	77.50	11.3	28,835	0.04%
2021/09/27	50	77.60	1	77.80	77.70	49	28,897	0.17%
2021/09/24	8.4	77.48	11	77.37	77.50	-2.6	28,910	-0.01%
2021/09/23	19	77.42	6	77.40	77.40	13	29,021	0.04%
2021/09/22	9.6	76.52	1	77.00	77.10	8.6	29,044	0.03%
2021/09/17	24.2	79.32	0	80.40	78.80	24.2	28,590	0.08%
2021/09/16	3.3	80.62	15	81.05	80.70	-11.8	28,189	-0.04%
2021/09/15	0	0.00	7	81.16	81.40	-7	28,051	-0.02%
2021/09/14	7.1	81.03	7.4	81.83	80.80	-0.3	27,943	0.00%
2021/09/13	28.1	80.18	15.2	80.47	81.40	12.9	27,843	0.05%
2021/09/10	1	77.60	0	0.00	77.60	1	27,755	0.00%
2021/09/09	10.1	76.56	14	77.17	77.40	-3.9	28,035	-0.01%
2021/09/08	12.2	76.98	0	0.00	77.40	12.2	27,917	0.04%
2021/09/07	4.1	78.14	11	78.25	78.10	-6.9	27,716	-0.02%
2021/09/06	23.8	77.72	4	77.55	77.20	19.8	27,656	0.07%
2021/09/03	0.8	84.60	34.1	84.75	84.80	-33.3	27,059	-0.12%
2021/09/02	1.4	83.39	6	82.70	82.70	-4.6	26,702	-0.02%
2021/09/01	17	84.59	40	84.94	84.20	-23	26,371	-0.09%
2021/08/31	43.1	84.28	5	84.80	85.00	38.1	26,181	0.15%
2021/08/30	13	83.36	45.3	84.41	84.80	-32.3	25,889	-0.12%
2021/08/27	5	81.50	16.1	83.23	83.50	-11.1	25,694	-0.04%
2021/08/26	0.4	80.50	34	80.79	81.30	-33.7	25,664	-0.13%
2021/08/25	19	80.64	2	80.70	80.80	17	25,798	0.07%
2021/08/24	9.4	79.77	23	79.50	80.40	-13.7	25,725	-0.05%
2021/08/23	21	78.96	2	78.85	79.00	19	25,584	0.07%
2021/08/20	0.2	76.60	0	0.00	76.50	0.2	25,472	0.00%
2021/08/19	1.3	77.69	4	76.95	77.00	-2.7	26,040	-0.01%
2021/08/18	3	77.37	0	0.00	78.00	3	25,902	0.01%
2021/08/17	1	77.70	16	77.91	78.20	-15	26,016	-0.06%
2021/08/16	3	76.33	0	0.00	76.50	3	25,957	0.01%
2021/08/13	15	78.10	1	78.20	78.10	14	26,571	0.05%
2021/08/12	4.3	79.57	7.5	78.53	78.80	-3.3	26,794	-0.01%
2021/08/11	2.5	78.48	13	78.48	79.20	-10.5	27,129	-0.04%
2021/08/10	0	0.00	3	76.20	76.00	-3	27,455	-0.01%
2021/08/06	3	75.93	10	76.20	76.00	-7	28,733	-0.02%
2021/08/05	1	76.00	4	76.05	76.30	-3	29,698	-0.01%
2021/08/04	1	76.00	5	76.00	76.30	-4	31,868	-0.01%
2021/08/03	2.2	76.04	1	76.10	76.40	1.2	33,264	0.00%
2021/08/02	0.1	76.60	9	75.67	76.50	-8.9	34,382	-0.03%
2021/07/30	20.2	74.87	3	74.77	75.00	17.2	34,549	0.05%
2021/07/29	7	75.44	6	75.50	75.80	1	34,671	0.00%
2021/07/28	26.5	74.96	30	75.63	75.60	-3.5	35,189	-0.01%
2021/07/27	42.4	76.64	9.1	76.68	76.40	33.3	35,754	0.09%
2021/07/26	68.4	80.18	56	82.22	78.50	12.4	36,651	0.03%
2021/07/23	35	84.41	42	84.30	85.00	-7	35,783	-0.02%
2021/07/22	1.3	83.18	21	83.51	84.10	-19.7	35,413	-0.06%
2021/07/21	19	81.75	5	81.50	81.80	14	35,067	0.04%
2021/07/20	32.3	81.46	8.2	81.32	81.50	24.1	35,157	0.07%
2021/07/19	55.1	83.22	8.1	83.18	83.00	47	34,832	0.13%
2021/07/16	63.8	82.68	70.3	81.34	82.90	-6.5	34,503	-0.02%
2021/07/15	46.2	79.26	53	79.51	79.50	-6.8	33,951	-0.02%
2021/07/14	6.1	77.17	8	77.44	78.10	-1.9	33,901	-0.01%
2021/07/13	11.4	76.76	1	77.10	76.20	10.4	33,916	0.03%
2021/07/12	53.1	76.98	61	77.58	76.10	-7.9	33,786	-0.02%
2021/07/09	4	74.08	8	74.09	74.20	-4	33,694	-0.01%
2021/07/08	13	74.53	5	74.56	74.80	8	33,692	0.02%
2021/07/07	0	0.00	2	73.70	74.00	-2	33,896	-0.01%
2021/07/06	10.1	74.00	1	73.80	73.70	9.1	34,220	0.03%
2021/07/05	8	73.56	12	73.57	73.90	-4	34,315	-0.01%
2021/07/02	7.1	73.07	3	73.27	72.90	4.1	34,431	0.01%
2021/07/01	15.5	73.50	9	73.79	73.40	6.5	34,570	0.02%
2021/06/30	0.2	73.80	40	73.75	73.90	-39.9	34,764	-0.11%
2021/06/29	11.1	72.43	1	72.60	72.60	10.1	35,045	0.03%
2021/06/28	14.1	73.16	8	73.08	73.20	6.1	35,424	0.02%
2021/06/25	0.3	72.40	34	72.92	72.90	-33.7	35,800	-0.09%
2021/06/24	1	71.80	1	71.90	71.90	0	35,812	0.00%
2021/06/23	5.4	71.32	14	71.76	71.80	-8.6	36,140	-0.02%
2021/06/22	18	70.39	10	70.90	70.70	8	36,335	0.02%
2021/06/21	70.2	69.99	3	69.87	70.00	67.2	36,352	0.18%
2021/06/18	21.3	71.55	0	0.00	71.30	21.3	36,089	0.06%
2021/06/17	4	72.10	0	0.00	72.30	4	35,879	0.01%
2021/06/16	9.4	72.63	3	72.43	72.60	6.4	36,428	0.02%
2021/06/15	17	73.36	0	0.00	73.00	17	36,476	0.05%
2021/06/11	12	73.96	8	74.30	73.80	4	36,693	0.01%
2021/06/10	0.5	73.50	3	73.63	73.80	-2.5	36,729	-0.01%
2021/06/09	4.2	72.93	1.2	73.13	72.90	3	37,125	0.01%
2021/06/08	1	73.70	1.5	73.67	73.70	-0.5	37,549	0.00%
2021/06/07	1	73.00	7	73.31	73.20	-6	38,854	-0.02%
2021/06/04	13.1	72.73	6	72.60	72.90	7.1	39,203	0.02%
2021/06/03	5.2	73.86	3	74.70	73.60	2.2	39,914	0.01%
2021/06/02	8	73.41	16	73.49	74.50	-8	40,087	-0.02%
2021/06/01	1	72.60	11	72.60	73.00	-10	39,920	-0.03%
2021/05/31	5.2	72.31	1	72.30	72.30	4.2	40,115	0.01%
2021/05/28	7	71.96	4	71.30	72.00	3	40,194	0.01%
2021/05/27	4.2	70.77	4	70.85	71.60	0.2	40,267	0.00%
2021/05/26	0.1	71.60	2	71.30	71.60	-2	40,456	0.00%
2021/05/25	3.3	71.94	1	71.90	71.90	2.3	41,177	0.01%
2021/05/24	4	71.83	15	71.13	72.00	-11	41,309	-0.03%
2021/05/21	56	73.05	42	75.35	72.00	14	41,400	0.03%
2021/05/20	4	69.93	1.3	70.07	70.20	2.7	40,820	0.01%
2021/05/19	5.3	71.02	11	70.69	70.60	-5.7	40,702	-0.01%
2021/05/18	11	70.14	30	70.69	71.40	-19	40,660	-0.05%
2021/05/17	25.5	66.79	22	66.98	65.60	3.5	40,601	0.01%
2021/05/14	20	69.56	16	70.00	69.60	4	39,774	0.01%
2021/05/13	21.1	68.37	137	68.45	68.60	-115.9	39,246	-0.30%	大賣/鉅額交易
2021/05/12	141.8	69.50	33	69.75	70.00	108.8	38,421	0.28%	大買/鉅額交易
2021/05/11	37.5	75.88	62.1	76.66	74.80	-24.6	36,694	-0.07%
2021/05/10	43.8	72.82	31	73.05	76.60	12.8	35,260	0.04%
2021/05/07	1.5	70.50	17.2	70.24	70.80	-15.7	34,384	-0.05%
2021/05/06	9	69.26	5.1	70.53	69.60	3.9	34,193	0.01%
2021/05/05	13	68.06	16	69.36	69.50	-3	33,736	-0.01%
2021/05/04	29.9	67.72	12	67.95	67.40	17.9	33,156	0.05%
2021/05/03	47	69.47	33	70.25	68.80	14	32,463	0.04%
2021/04/29	1.4	64.36	7	64.69	64.20	-5.6	31,048	-0.02%
2021/04/28	39	65.37	62.5	65.79	65.10	-23.5	30,854	-0.08%
2021/04/27	14	64.12	13	64.90	64.90	1	30,724	0.00%
2021/04/26	2	62.30	38	63.36	64.10	-36	30,536	-0.12%
2021/04/23	0	0.00	5	61.00	61.30	-5	30,234	-0.02%
2021/04/22	12	61.43	3.6	61.26	61.10	8.4	30,326	0.03%
2021/04/21	30	61.01	1	61.50	61.40	29	30,017	0.10%
2021/04/20	44	62.50	3	61.57	61.80	41	30,043	0.14%
2021/04/19	4.1	61.33	20	61.27	61.80	-15.9	30,178	-0.05%
2021/04/16	27	59.38	4	59.78	60.00	23	30,110	0.08%
2021/04/15	4	58.73	77	59.11	60.00	-73	30,284	-0.24%
2021/04/14	36	57.11	4	57.18	57.10	32	29,598	0.11%
2021/04/13	9	57.80	10	58.10	57.80	-1	29,559	0.00%
2021/04/12	9	57.76	44.1	57.73	58.00	-35.1	29,197	-0.12%
2021/04/09	41	56.37	9.2	56.56	56.40	31.8	28,971	0.11%
2021/04/08	23	57.10	1	57.10	56.90	22	28,985	0.08%
2021/04/07	27	57.03	0	0.00	57.50	27	29,180	0.09%
2021/04/06	18.1	57.76	1	58.20	57.30	17.1	28,913	0.06%
2021/04/01	6	57.68	27	57.71	57.80	-21	28,624	-0.07%
2021/03/31	4	56.88	7	57.44	56.80	-3	28,086	-0.01%
2021/03/30	0	0.00	17	56.54	56.80	-17	27,757	-0.06%
2021/03/29	9	55.84	7	55.83	55.90	2	27,361	0.01%
2021/03/26	5.1	55.70	5	55.70	55.50	0.1	27,328	0.00%
2021/03/25	3	55.03	52	55.17	55.30	-49	27,357	-0.18%
2021/03/24	23	54.47	27.5	54.61	54.40	-4.5	27,212	-0.02%
2021/03/23	0	0.00	46	54.99	54.50	-46	27,030	-0.17%
2021/03/22	15	53.73	4	53.73	53.90	11	26,920	0.04%
2021/03/19	29.1	53.49	2	54.00	53.70	27.1	27,234	0.10%
2021/03/18	14.1	54.72	4	54.35	54.40	10.1	26,995	0.04%
2021/03/17	38.1	54.61	41	54.91	54.50	-3	27,457	-0.01%
2021/03/16	1	55.30	0	0.00	55.40	1	27,420	0.00%
2021/03/15	8	55.50	5	55.48	55.50	3	27,388	0.01%
2021/03/12	13.3	55.19	6	54.73	54.90	7.3	27,099	0.03%
2021/03/11	55.1	55.97	28	55.62	55.40	27.1	26,922	0.10%
2021/03/10	8.2	53.68	3	53.20	54.00	5.2	25,773	0.02%
2021/03/09	38.1	53.38	14.3	53.58	53.70	23.7	25,454	0.09%
2021/03/08	0	0.00	11	51.71	52.10	-11	24,877	-0.04%
2021/03/05	3	50.50	1	50.80	50.80	2	24,534	0.01%
2021/03/04	17	50.18	1	50.40	50.60	16	25,238	0.06%
2021/03/03	2	50.95	17	50.97	51.00	-15	25,089	-0.06%
2021/03/02	5	50.00	4	50.48	50.10	1	24,982	0.00%
2021/02/26	53.1	51.07	31	50.87	49.90	22.1	24,694	0.09%
2021/02/25	12.1	51.87	44	51.54	51.70	-31.9	23,847	-0.13%
2021/02/24	1	49.95	4	50.09	50.00	-3	23,128	-0.01%
2021/02/23	24.1	49.52	13	49.60	49.75	11.1	22,937	0.05%
2021/02/22	0.1	49.00	13	49.39	48.95	-13	22,702	-0.06%
2021/02/19	11	49.03	18	49.11	49.10	-7	22,644	-0.03%
2021/02/18	5	49.58	7	49.81	49.20	-2	22,724	-0.01%
2021/02/17	3	48.90	37.4	48.69	48.90	-34.4	22,516	-0.15%
2021/02/05	0	0.00	1	46.95	46.90	-1	21,815	0.00%
2021/02/04	1	46.95	0	0.00	47.10	1	22,053	0.00%
2021/02/03	2.2	47.00	8.2	47.45	47.60	-6	22,835	-0.03%
2021/02/02	0.1	47.08	5	47.01	47.25	-4.9	22,979	-0.02%
2021/01/29	0.3	46.01	10	45.80	45.55	-9.7	22,644	-0.04%
2021/01/28	5	46.17	10	46.00	46.20	-5	22,410	-0.02%
2021/01/27	0	0.00	3	46.85	46.80	-3	22,191	-0.01%
2021/01/26	1	46.60	5	46.80	46.50	-4	22,119	-0.02%
2021/01/25	0	0.00	15.5	47.53	47.40	-15.5	21,928	-0.07%
2021/01/22	0.1	46.30	14	46.37	46.25	-13.9	21,726	-0.06%
2021/01/21	3	46.35	8	46.64	46.20	-5	21,634	-0.02%
2021/01/20	9.5	46.60	0	0.00	46.20	9.5	21,583	0.04%
2021/01/19	2	47.25	50	47.30	47.25	-48	21,378	-0.22%
2021/01/18	11	46.70	6	46.80	46.95	5	21,305	0.02%
2021/01/15	15	47.87	0	0.00	47.60	15	21,046	0.07%
2021/01/14	0	0.00	53	48.12	48.45	-53	20,910	-0.25%
2021/01/13	11	48.11	10	48.12	48.30	1	20,703	0.00%
2021/01/12	62.1	47.86	74	48.13	47.75	-11.9	20,349	-0.06%
2021/01/11	12.1	47.04	7.4	47.94	47.40	4.7	19,832	0.02%
2021/01/08	23	46.89	33	47.06	47.45	-10	19,420	-0.05%
2021/01/07	0	46.10	5	46.22	46.20	-5	18,928	-0.03%
2021/01/06	18.4	45.99	1	46.20	45.60	17.4	18,827	0.09%
2021/01/05	0	0.00	2	46.20	46.35	-2	18,643	-0.01%
2021/01/04	3	46.23	5	46.35	46.25	-2	18,599	-0.01%
2020/12/31	3.1	46.88	0	0.00	46.75	3.1	18,506	0.02%
2020/12/30	45	46.17	11	46.43	46.90	34	18,315	0.19%
2020/12/29	5	45.55	0	0.00	45.50	5	17,978	0.03%
2020/12/28	0	0.00	5	45.45	45.55	-5	18,096	-0.03%
2020/12/25	0	0.00	5	45.65	45.50	-5	18,122	-0.03%
2020/12/23	5.4	44.64	10	44.65	44.80	-4.7	17,948	-0.03%
2020/12/22	21.5	45.29	10	45.20	44.90	11.5	17,960	0.06%
2020/12/21	8.1	45.47	5	45.45	45.50	3.1	18,211	0.02%
2020/12/18	3	46.03	3	46.62	46.00	0	18,064	0.00%
2020/12/17	1	46.35	10	46.25	46.20	-9	17,979	-0.05%
2020/12/16	24	46.25	15	46.18	46.35	9	18,050	0.05%
2020/12/15	65	46.08	1	46.80	45.85	64	18,040	0.35%
2020/12/14	41	47.65	68	47.33	47.30	-27	17,640	-0.15%
2020/12/11	127	46.95	107	47.30	47.20	20	17,326	0.12%	大買/大賣/
2020/12/10	3	45.53	7.1	45.65	45.65	-4.1	16,697	-0.02%
2020/12/09	2	44.95	20.3	44.98	45.10	-18.3	16,532	-0.11%
2020/12/08	3	44.93	0	0.00	45.40	3	16,584	0.02%
2020/12/07	0	0.00	13	45.34	45.60	-13	16,494	-0.08%
2020/12/04	1	44.47	0	0.00	45.15	1	16,320	0.01%
2020/12/03	7.1	44.44	0	0.00	44.45	7.1	16,105	0.04%
2020/12/02	14	44.50	20	44.45	44.55	-6	15,890	-0.04%
2020/12/01	2	44.73	8	44.75	44.80	-6	15,675	-0.04%
2020/11/30	31	45.46	10.3	45.50	44.30	20.7	15,570	0.13%
2020/11/27	3	45.60	1	45.70	45.65	2	14,834	0.01%
2020/11/26	6	45.65	2	45.50	45.60	4	14,746	0.03%
2020/11/24	10.1	45.00	0	0.00	44.95	10.1	14,637	0.07%
2020/11/23	1	45.10	11	45.15	45.50	-10	14,581	-0.07%
2020/11/20	26.1	44.56	52	44.39	44.90	-25.9	14,590	-0.18%
2020/11/19	0.1	45.25	8	45.36	45.25	-8	14,975	-0.05%
2020/11/18	11	45.41	5	45.61	45.50	6	14,881	0.04%
2020/11/17	30	45.50	7	45.59	45.55	23	14,877	0.15%
2020/11/16	30	45.65	37	45.80	45.55	-7	14,813	-0.05%
2020/11/13	75	45.33	6	45.08	45.30	69	14,784	0.47%
2020/11/12	23	45.32	2	45.23	45.20	21	14,647	0.14%
2020/11/11	28.4	44.69	98	44.86	45.55	-69.6	14,376	-0.48%
2020/11/10	1	43.50	1	43.50	43.60	0	13,554	0.00%
2020/11/09	1	42.45	1	42.60	42.70	0	13,328	0.00%
2020/11/06	1	41.90	1	41.90	41.95	0	13,253	0.00%
2020/11/05	0	0.00	2	41.73	41.65	-2	13,504	-0.01%
2020/11/04	0	0.00	21	41.60	41.65	-21	13,527	-0.16%
2020/11/03	0	0.00	1	41.35	41.60	-1	13,592	-0.01%
2020/11/02	1	40.90	1	41.15	41.45	0	13,664	0.00%
2020/10/29	26	40.81	15	40.80	40.75	11	13,549	0.08%
2020/10/28	2	41.13	0	0.00	41.35	2	13,517	0.01%
2020/10/27	2	41.28	1	41.25	41.30	1	13,626	0.01%
2020/10/23	2	41.35	0	0.00	41.40	2	13,717	0.01%
2020/10/20	0	0.00	3	41.45	41.40	-3	13,680	-0.02%
2020/10/19	2	41.58	2	41.45	41.45	0	13,652	0.00%
2020/10/15	4	41.49	0	0.00	41.30	4	13,830	0.03%
2020/10/14	0	0.00	5	41.78	41.80	-5	13,725	-0.04%
2020/10/13	1	41.40	0	0.00	41.45	1	13,582	0.01%
2020/10/08	5	41.06	0	0.00	41.05	5	13,607	0.04%
2020/10/07	1	41.25	0.2	41.40	41.15	0.8	13,557	0.01%
2020/10/06	0	0.00	20	41.40	41.50	-20	13,534	-0.15%
2020/10/05	4	41.38	0	0.00	41.20	4	13,460	0.03%
2020/09/29	0	0.00	3	41.52	41.65	-3	13,566	-0.02%
2020/09/28	2	41.10	1	41.30	41.30	1	13,654	0.01%
2020/09/25	2	40.80	1	40.95	40.80	1	13,727	0.01%
2020/09/24	18	40.68	0	0.00	40.60	18	13,700	0.13%
2020/09/23	10	41.54	8	41.45	41.75	2	13,275	0.02%
2020/09/22	7	41.81	2	41.90	41.90	5	13,140	0.04%
2020/09/21	6	42.43	100	42.33	42.40	-94	13,295	-0.71%
2020/09/17	5	43.34	2	43.25	43.25	3	13,119	0.02%
2020/09/16	2	43.45	9	43.73	43.75	-7	13,096	-0.05%
2020/09/15	0	0.00	2	43.60	43.75	-2	13,018	-0.02%
2020/09/14	2	43.60	7	43.64	43.65	-5	13,087	-0.04%
2020/09/11	3	43.35	3	43.38	43.45	0	13,010	0.00%
2020/09/10	9	42.50	41	43.00	43.05	-32	12,965	-0.25%
2020/09/09	6	41.83	0	0.00	42.25	6	12,854	0.05%
2020/09/08	2	42.40	0	0.00	42.50	2	12,825	0.02%
2020/09/04	0	0.00	1	42.30	42.45	-1	13,169	-0.01%
2020/09/02	4	42.19	0	0.00	42.20	4	13,346	0.03%
2020/09/01	0	0.00	555	42.50	42.80	-555	13,346	-4.16%	大賣/鉅額交易
2020/08/31	1	43.40	0	0.00	42.80	1	13,272	0.01%
2020/08/28	0	0.00	12	43.33	43.30	-12	13,213	-0.09%
2020/08/27	4	43.04	5	43.50	43.10	-1	13,266	-0.01%
2020/08/26	0.8	43.30	11	43.70	43.40	-10.2	13,235	-0.08%
2020/08/25	1	43.60	13	43.20	43.40	-12	13,156	-0.09%
2020/08/21	2	41.43	3	41.70	41.80	-1	12,897	-0.01%
2020/08/20	12	42.48	2	41.65	41.40	10	12,766	0.08%
2020/08/19	32	43.09	16	43.21	42.75	16	12,709	0.13%
2020/08/18	5	42.50	2	42.60	42.55	3	12,493	0.02%
2020/08/17	4	42.21	10	42.27	42.50	-6	12,560	-0.05%
2020/08/14	5	41.90	0	0.00	41.85	5	12,580	0.04%
2020/08/13	0	0.00	1	42.10	42.00	-1	12,658	-0.01%
2020/08/11	112	41.94	5	42.09	41.75	107	12,660	0.85%	大買/鉅額交易
2020/08/10	0	0.00	2.2	41.57	41.75	-2.2	12,546	-0.02%
2020/08/07	5	41.25	0	0.00	41.15	5	12,544	0.04%
2020/08/06	2	41.65	0	0.00	41.55	2	12,531	0.02%
2020/08/05	2	41.43	0	0.00	41.40	2	12,568	0.02%
2020/08/04	6	41.30	0	0.00	41.30	6	12,604	0.05%
2020/08/03	4	41.35	0	0.00	41.25	4	12,627	0.03%
2020/07/31	3	41.72	0.1	41.95	41.75	2.9	12,603	0.02%
2020/07/30	11	41.89	0	0.00	42.20	11	12,463	0.09%
2020/07/29	100	42.54	0	0.00	41.80	100	12,418	0.81%
2020/07/28	17	41.75	0	0.00	41.70	17	12,617	0.13%
2020/07/27	314	41.95	0	0.00	41.80	314	12,746	2.46%	大買/鉅額交易
2020/07/24	10	42.10	0	0.00	42.00	10	12,880	0.08%
2020/07/23	2	42.75	5	42.75	42.70	-3	12,799	-0.02%
2020/07/22	4	42.91	10	43.05	43.10	-6	12,889	-0.05%
2020/07/21	12	42.54	4	42.80	42.50	8	12,846	0.06%
2020/07/15	0	0.00	2	42.95	42.80	-2	13,046	-0.02%
2020/07/14	1	42.75	5	42.84	42.70	-4	13,170	-0.03%
2020/07/13	1	42.85	6	43.03	43.00	-5	13,365	-0.04%
2020/07/10	4	42.45	0	0.00	42.40	4	13,490	0.03%
2020/07/09	4	42.89	1	43.80	42.80	3	13,702	0.02%
2020/07/07	0	0.00	15	43.65	43.30	-15	13,722	-0.11%
2020/07/06	0	0.00	13	43.07	43.30	-13	13,742	-0.09%
2020/07/03	4	42.71	5	42.84	42.80	-1	13,867	-0.01%
2020/07/02	5	42.30	0	0.00	42.10	5	14,007	0.04%
2020/07/01	17	41.97	7	42.19	42.30	10	14,311	0.07%
2020/06/30	4	43.91	4	43.90	43.90	0	14,307	0.00%
2020/06/24	0	0.00	3	44.10	44.15	-3	14,247	-0.02%
2020/06/22	0	0.00	1	43.50	43.60	-1	14,552	-0.01%
2020/06/18	0	0.00	0	43.85	43.85	0	14,934	0.00%
2020/06/17	1	44.20	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	7	44.16	44.10	-7	15,493	-0.05%
2020/06/12	6	42.76	1	42.80	43.25	5	16,407	0.03%
2020/06/11	2	44.33	15	44.82	43.60	-13	16,848	-0.08%
2020/06/10	1	44.55	8	44.72	44.60	-7	17,044	-0.04%
2020/06/08	1	43.85	2	43.95	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	2	43.35	43.50	-2	18,324	-0.01%
2020/06/03	1	43.35	1	43.40	43.55	0	18,973	0.00%
2020/06/02	0	0.00	2	42.83	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	1	42.95	42.50	-1	18,967	-0.01%
2020/05/28	1	42.00	1	42.50	42.05	0	18,742	0.00%
2020/05/27	0	0.00	7	42.60	42.65	-7	18,852	-0.04%
2020/05/25	1	41.50	2	41.60	41.70	-1	18,867	-0.01%
2020/05/22	0	0.00	11	41.82	41.70	-11	18,881	-0.06%
2020/05/21	3	42.30	1	42.45	42.70	2	18,910	0.01%
2020/05/20	1	42.30	18	42.23	42.25	-17	18,801	-0.09%
2020/05/19	3	41.87	42	42.01	42.00	-39	18,690	-0.21%
2020/05/18	2	41.20	0	0.00	41.20	2	18,448	0.01%
2020/05/15	0	0.00	15	41.17	41.15	-15	18,430	-0.08%
2020/05/14	2	40.58	2	40.68	40.55	0	18,263	0.00%
2020/05/13	0	0.00	1	40.85	40.95	-1	18,156	-0.01%
2020/05/12	3	41.03	1	41.30	41.20	2	18,167	0.01%
2020/05/11	51	41.15	0	0.00	41.20	51	18,225	0.28%
2020/05/08	2	40.73	0	0.00	40.65	2	18,241	0.01%
2020/05/07	9	40.54	0	0.00	40.50	9	18,279	0.05%
2020/05/05	2	40.80	1	40.95	40.65	1	18,380	0.01%
2020/05/04	15	40.70	10	41.30	40.75	5	18,411	0.03%
2020/04/30	10	41.95	9	42.03	42.30	1	18,225	0.01%
2020/04/29	30	40.75	34	41.25	41.05	-4	18,188	-0.02%
2020/04/28	11	40.20	0	0.00	40.30	11	18,182	0.06%
2020/04/27	10	39.70	2	40.20	40.10	8	18,723	0.04%
2020/04/24	1	39.20	5	39.40	39.20	-4	18,683	-0.02%
2020/04/23	0	0.00	1	39.40	39.60	-1	18,723	-0.01%
2020/04/22	0	0.00	1	39.20	39.45	-1	18,721	-0.01%
2020/04/21	2.2	39.25	0	0.00	39.00	2.2	18,670	0.01%
2020/04/20	2	40.25	0	0.00	40.10	2	18,566	0.01%
2020/04/17	1.3	41.15	1	41.00	40.60	0.3	18,610	0.00%
2020/04/16	12	40.28	0	0.00	40.20	12	18,482	0.06%
2020/04/15	25	40.84	3	40.77	41.05	22	18,295	0.12%
2020/04/14	2	40.13	3	40.45	40.65	-1	18,190	-0.01%
2020/04/13	3	39.40	17	39.49	39.50	-14	18,003	-0.08%
2020/04/10	4	39.16	0	0.00	39.20	4	17,881	0.02%
2020/04/09	10	38.13	0	0.00	38.20	10	17,767	0.06%
2020/04/08	7.1	38.07	0	0.00	37.95	7.1	17,642	0.04%
2020/04/07	10	37.45	4	37.15	37.25	6	17,403	0.03%
2020/04/06	5	37.15	1	37.15	37.30	4	17,181	0.02%
2020/04/01	15	37.44	5	37.45	37.40	10	16,908	0.06%
2020/03/31	21	37.81	0	0.00	37.55	21	16,767	0.13%
2020/03/30	2	37.70	0	0.00	37.90	2	16,494	0.01%
2020/03/27	5	37.95	3	38.18	38.30	2	16,359	0.01%
2020/03/26	0.2	37.50	41	37.20	37.30	-40.8	16,114	-0.25%
2020/03/25	3.2	37.17	14	37.21	37.10	-10.8	16,112	-0.07%
2020/03/24	2	36.85	0	0.00	36.25	2	15,922	0.01%
2020/03/23	3	35.72	8	35.86	36.00	-5	15,817	-0.03%
2020/03/20	41	36.09	4	36.41	37.50	37	15,842	0.23%
2020/03/19	33	35.28	2	35.70	34.85	31	15,428	0.20%
2020/03/18	15	37.06	5	37.40	36.85	10	15,332	0.07%
2020/03/17	10.5	37.50	0	0.00	37.35	10.5	15,127	0.07%
2020/03/16	11	38.65	5	39.95	38.05	6	14,810	0.04%
2020/03/13	23	37.87	1	39.20	39.65	22	14,425	0.15%
2020/03/12	28	41.18	2	40.68	40.50	26	13,472	0.19%
2020/03/11	10	42.36	1	42.15	42.15	9	13,056	0.07%
2020/03/10	2	42.20	26	42.32	42.35	-24	13,022	-0.18%
2020/03/09	55	42.72	13	42.58	42.35	42	12,848	0.33%
2020/03/06	9	44.34	0	0.00	44.20	9	12,372	0.07%
2020/03/05	1	44.95	3	45.12	45.15	-2	12,347	-0.02%
2020/03/04	5	44.00	0	0.00	44.45	5	12,451	0.04%
2020/03/03	6	44.15	0	0.00	44.15	6	12,548	0.05%
2020/03/02	14	43.87	6	44.03	43.95	8	12,678	0.06%
2020/02/27	21	44.52	0	0.00	44.45	21	13,147	0.16%
2020/02/26	16	44.60	0	0.00	44.70	16	13,411	0.12%
2020/02/24	41	45.04	0	0.00	45.00	41	13,338	0.31%
2020/02/21	10	45.65	5	45.95	45.70	5	13,244	0.04%
2020/02/20	5	45.95	0	0.00	46.10	5	13,321	0.04%
2020/02/19	0	0.00	6	46.25	46.35	-6	13,295	-0.05%
2020/02/17	9	45.80	0	0.00	45.95	9	13,316	0.07%
2020/02/13	5	46.02	0	0.00	46.05	5	13,428	0.04%
2020/02/12	2	46.58	6	46.47	46.35	-4	13,455	-0.03%
2020/02/11	4	45.90	18	45.89	46.00	-14	13,347	-0.10%
2020/02/10	11	44.82	0	0.00	45.15	11	13,575	0.08%
2020/02/07	16	45.38	6	45.40	45.40	10	14,026	0.07%
2020/02/06	0	0.00	2	45.70	46.00	-2	14,017	-0.01%
2020/02/05	10	44.70	8.2	45.31	45.40	1.8	13,961	0.01%
2020/02/04	9	44.51	5	44.65	45.05	4	13,912	0.03%
2020/02/03	10	43.88	103	43.87	44.15	-93	13,979	-0.67%	大賣/
2020/01/31	9	44.90	0	0.00	45.05	9	13,806	0.07%
2020/01/30	75	44.93	9	45.76	45.00	66	13,719	0.48%
2020/01/17	0	0.00	3	47.10	47.15	-3	13,064	-0.02%
2020/01/15	0	0.00	16	46.79	46.80	-16	12,907	-0.12%
2020/01/14	11	46.93	19	47.00	47.00	-8	12,838	-0.06%
2020/01/13	0	0.00	10	46.75	46.80	-10	12,734	-0.08%
2020/01/10	0	0.00	1	46.15	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	3	46.00	46.00	-3	12,608	-0.02%
2020/01/08	5	45.90	0	0.00	45.80	5	12,623	0.04%
2020/01/07	15	46.18	5	46.30	46.30	10	12,548	0.08%
2020/01/06	10	46.30	0	0.00	46.40	10	12,563	0.08%
2020/01/03	0	0.00	8	46.79	46.75	-8	12,558	-0.06%
2020/01/02	0	0.00	1	46.40	46.45	-1	12,533	-0.01%
2019/12/31	0	0.00	3	46.57	46.40	-3	12,504	-0.02%
2019/12/30	0	0.00	1	46.70	46.70	-1	12,500	-0.01%
2019/12/25	12	46.36	1	46.45	46.45	11	12,509	0.09%
2019/12/24	0	0.00	9	46.50	46.50	-9	12,542	-0.07%
2019/12/23	3	46.43	0	0.00	46.65	3	12,613	0.02%
2019/12/20	0	0.00	2	46.85	46.75	-2	12,650	-0.02%
2019/12/19	0	0.00	3	46.80	46.75	-3	12,514	-0.02%
2019/12/18	0	0.00	1	46.80	46.75	-1	12,459	-0.01%
2019/12/17	61	46.37	5	46.30	46.50	56	12,454	0.45%
2019/12/16	7	46.56	1	47.10	46.60	6	12,268	0.05%
2019/12/13	1	46.95	56	46.87	47.15	-55	12,136	-0.45%
2019/12/12	0	0.00	11	46.10	46.05	-11	11,685	-0.09%
2019/12/11	2	46.08	12	46.03	45.95	-10	11,598	-0.09%
2019/12/10	2	45.48	0	0.00	45.55	2	11,447	0.02%
2019/12/06	1	45.50	1	45.30	45.45	0	11,572	0.00%
2019/12/05	0	0.00	100	45.35	45.50	-100	11,663	-0.86%
2019/12/04	2	44.75	0	0.00	44.80	2	11,452	0.02%
2019/12/03	5	44.85	7	44.84	44.90	-2	11,512	-0.02%
2019/12/02	165	44.62	2	44.65	44.80	163	11,513	1.42%	大買/鉅額交易
2019/11/29	20	44.97	0	0.00	44.80	20	11,431	0.17%
2019/11/28	7	45.39	18	45.43	45.40	-11	11,208	-0.10%
2019/11/27	6	45.73	7	45.64	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	28	46.29	46.00	-28	10,945	-0.26%
2019/11/25	7	45.89	17	45.96	46.10	-10	10,286	-0.10%
2019/11/22	2	45.05	0	0.00	45.30	2	10,034	0.02%
2019/11/21	8	45.02	0	0.00	45.05	8	10,041	0.08%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	0.01%
2019/11/19	4	45.31	0	0.00	45.55	4	9,880	0.04%
2019/11/18	0	0.00	2	45.25	45.60	-2	9,831	-0.02%
2019/11/15	2	45.15	0	0.00	45.30	2	9,898	0.02%
2019/11/14	10	45.08	0	0.00	45.10	10	9,986	0.10%
2019/11/13	0	0.00	10	45.25	45.30	-10	10,209	-0.10%
2019/11/12	110	45.77	18	45.66	45.55	92	10,259	0.90%	大買/
2019/11/11	23	45.19	1	45.10	45.20	22	10,222	0.22%
2019/11/08	7	45.43	0	0.00	45.60	7	10,236	0.07%
2019/11/07	38	45.68	45	45.48	45.50	-7	10,148	-0.07%
2019/11/06	0	0.00	2	45.95	45.85	-2	9,873	-0.02%
2019/11/05	22	45.00	0	0.00	44.95	22	9,380	0.23%
2019/11/04	45	44.93	6	44.63	44.95	39	9,414	0.41%
2019/11/01	8	44.49	5	44.50	44.55	3	9,445	0.03%
2019/10/31	4	44.65	0.1	44.60	44.55	3.9	9,553	0.04%
2019/10/30	0	0.00	47	45.29	45.45	-47	9,452	-0.50%
2019/10/28	0	0.00	13	45.50	45.30	-13	9,503	-0.14%
2019/10/25	0	0.00	18	45.51	45.50	-18	9,528	-0.19%
2019/10/24	0	0.00	11	45.36	45.55	-11	9,527	-0.12%
2019/10/23	2	45.10	3	45.15	45.20	-1	9,479	-0.01%
2019/10/22	4	45.25	1	45.40	45.50	3	9,502	0.03%
2019/10/21	1	45.30	3	45.33	45.40	-2	9,511	-0.02%
2019/10/18	5	45.35	24	45.36	45.25	-19	9,561	-0.20%
2019/10/17	0	0.00	9	45.22	45.30	-9	9,504	-0.09%
2019/10/16	1	45.20	10	45.15	45.25	-9	9,499	-0.09%
2019/10/14	0	0.00	21	44.65	44.80	-21	9,512	-0.22%
2019/10/09	5	44.12	0	0.00	43.90	5	9,473	0.05%
2019/10/08	2	44.30	11	44.56	44.30	-9	9,457	-0.10%
2019/10/07	2	44.00	0	0.00	44.00	2	9,406	0.02%
2019/10/04	8	44.04	0	0.00	44.00	8	9,453	0.08%
2019/10/03	2	43.95	0	0.00	44.10	2	9,476	0.02%
2019/10/02	2	44.68	0	0.00	44.75	2	9,489	0.02%
2019/10/01	1	44.85	5	44.90	45.00	-4	9,586	-0.04%
2019/09/27	1	44.55	10	44.65	44.55	-9	9,708	-0.09%
2019/09/26	5	44.40	5	44.65	44.60	0	10,060	0.00%
2019/09/25	39	44.53	0	0.00	44.40	39	10,268	0.38%
2019/09/24	7	44.68	0	0.00	45.00	7	10,405	0.07%
2019/09/23	7	44.75	0	0.00	44.85	7	10,504	0.07%
2019/09/20	0	0.00	22	45.24	45.15	-22	10,806	-0.20%
2019/09/19	3	45.27	5	45.47	45.20	-2	10,757	-0.02%
2019/09/18	1	45.45	3	45.53	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	5	45.34	45.55	-5	10,693	-0.05%
2019/09/16	0	0.00	7	45.25	45.30	-7	10,762	-0.07%
2019/09/12	9	44.98	12	45.21	45.00	-3	10,726	-0.03%
2019/09/11	25	44.77	0	0.00	44.95	25	10,826	0.23%
2019/09/10	1	44.95	2	44.93	44.90	-1	10,813	-0.01%
2019/09/09	2	44.33	2	44.30	44.55	0	10,670	0.00%
2019/09/06	1	43.95	1	43.85	44.00	0	10,567	0.00%
2019/09/05	0	0.00	7	43.78	43.95	-7	10,660	-0.07%
2019/09/04	1	43.45	2.1	43.50	43.45	-1.1	10,519	-0.01%
2019/09/03	12	43.38	0	0.00	43.25	12	10,585	0.11%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/29	28	43.14	1	43.15	43.15	27	10,797	0.25%
2019/08/28	2	43.50	0	0.00	43.70	2	10,818	0.02%
2019/08/27	0	0.00	1	43.30	43.50	-1	10,851	-0.01%
2019/08/26	1	42.85	0	0.00	43.00	1	10,789	0.01%
2019/08/23	1	43.05	0	0.00	43.10	1	10,801	0.01%
2019/08/22	0	0.00	25	43.08	43.10	-25	10,813	-0.23%
2019/08/21	14	42.90	3	43.25	42.90	11	11,145	0.10%
2019/08/20	17	43.05	0	0.00	42.90	17	11,111	0.15%
2019/08/19	0	0.00	3	43.47	43.35	-3	11,128	-0.03%
2019/08/16	1	41.90	11	42.08	43.15	-10	11,048	-0.09%
2019/08/15	10	41.95	2	42.00	41.90	8	10,942	0.07%
2019/08/14	18	42.41	10	42.50	42.05	8	11,055	0.07%
2019/08/13	7	42.42	1	42.40	42.30	6	11,116	0.05%
2019/08/08	1	42.00	0	0.00	41.90	1	11,569	0.01%
2019/08/07	4	41.75	1	41.75	41.65	3	11,618	0.03%
2019/08/06	5	41.64	0	0.00	41.70	5	11,901	0.04%
2019/08/05	7	42.01	0	0.00	42.00	7	11,942	0.06%
2019/08/02	25	42.46	1	42.40	42.35	24	11,942	0.20%
2019/08/01	7	42.89	0	0.00	42.90	7	12,024	0.06%
2019/07/31	7	43.24	0	0.00	43.20	7	12,042	0.06%
2019/07/30	6	43.51	0	0.00	43.50	6	11,991	0.05%
2019/07/29	3	43.60	0	0.00	43.55	3	12,158	0.02%
2019/07/26	2	43.60	0	0.00	43.50	2	12,256	0.02%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/23	2	43.68	2	43.60	43.55	0	12,576	0.00%
2019/07/22	0	0.00	2	43.75	43.60	-2	12,563	-0.02%
2019/07/19	2	43.73	1	43.80	43.50	1	12,593	0.01%
2019/07/18	0	0.00	7	43.45	43.45	-7	12,590	-0.06%
2019/07/17	5	43.70	5	43.60	43.50	0	12,580	0.00%
2019/07/16	0	0.00	4	43.95	44.00	-4	12,466	-0.03%
2019/07/12	5	44.00	0	0.00	43.95	5	12,723	0.04%
2019/07/11	0	0.00	5.2	44.16	44.20	-5.2	12,840	-0.04%
2019/07/10	2	44.20	0.5	44.30	44.30	1.5	13,018	0.01%
2019/07/09	15	44.00	1	44.20	44.05	14	13,055	0.11%
2019/07/08	0	0.00	17	44.06	44.20	-17	13,061	-0.13%
2019/07/05	13	44.17	1	44.15	44.30	12	13,178	0.09%
2019/07/04	1	44.55	17	44.62	44.35	-16	13,236	-0.12%
2019/07/03	4	45.98	11	45.95	46.10	-7	13,177	-0.05%
2019/07/02	1	46.25	17	46.30	46.25	-16	13,031	-0.12%
2019/07/01	0	0.00	5	46.25	46.25	-5	12,781	-0.04%
2019/06/28	1	45.90	0	0.00	45.85	1	12,611	0.01%
2019/06/27	0	0.00	5	45.90	45.80	-5	12,572	-0.04%
2019/06/26	0.2	45.30	12	45.17	45.40	-11.8	12,505	-0.09%
2019/06/24	2	44.50	0	0.00	44.90	2	12,607	0.02%
2019/06/21	11	44.70	22	44.47	44.45	-11	12,633	-0.09%
2019/06/20	0	0.00	15	44.70	44.65	-15	12,612	-0.12%
2019/06/19	26	44.59	51	44.67	44.80	-25	12,755	-0.20%
2019/06/18	0	0.00	8	44.44	44.50	-8	12,656	-0.06%
2019/06/17	0	0.00	2	44.00	44.10	-2	12,868	-0.02%
2019/06/13	4	43.76	2	43.80	43.65	2	13,170	0.02%
2019/06/12	1	43.95	0	0.00	44.35	1	13,250	0.01%
2019/06/11	1	44.25	10	44.30	44.45	-9	13,372	-0.07%
2019/06/10	0	0.00	1	43.90	44.15	-1	13,370	-0.01%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	3	43.30	0	0.00	43.10	3	13,478	0.02%
2019/06/04	0	0.00	4	43.75	43.90	-4	13,470	-0.03%
2019/06/03	1	43.05	4	43.04	43.65	-3	13,451	-0.02%
2019/05/29	1	42.35	0	0.00	42.45	1	13,576	0.01%
2019/05/27	10	42.28	2	42.30	42.30	8	13,665	0.06%
2019/05/24	4	42.06	0	0.00	42.00	4	13,806	0.03%
2019/05/23	1	42.35	0	0.00	42.50	1	13,755	0.01%
2019/05/22	6	42.49	2	42.53	42.50	4	13,835	0.03%
2019/05/21	3	42.62	1	43.10	43.05	2	13,864	0.01%
2019/05/20	3	41.98	0	0.00	41.90	3	13,733	0.02%
2019/05/17	5	41.92	3	41.95	41.90	2	13,636	0.01%
2019/05/16	18	42.21	0	0.00	42.00	18	13,498	0.13%
2019/05/14	12	43.11	2	43.15	43.15	10	13,373	0.07%
2019/05/13	3	43.85	0	0.00	43.80	3	13,270	0.02%
2019/05/09	11	44.83	0	0.00	44.60	11	13,436	0.08%
2019/05/08	0	0.00	5.7	45.18	45.05	-5.7	13,438	-0.04%
2019/05/07	3	45.47	0	0.00	45.40	3	13,491	0.02%
2019/05/06	5	45.49	2	45.65	45.60	3	13,686	0.02%
2019/05/03	7	46.17	6	46.40	46.15	1	13,628	0.01%
2019/05/02	0	0.00	12	46.14	46.40	-12	13,506	-0.09%
2019/04/29	2	45.65	6	45.63	45.70	-4	13,422	-0.03%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	30	45.15	1	45.20	45.20	29	13,629	0.21%
2019/04/24	1	45.35	0	0.00	45.40	1	13,919	0.01%
2019/04/22	1.1	45.25	0	0.00	45.25	1.1	14,494	0.01%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	27	44.81	0	0.00	45.00	27	14,768	0.18%
2019/04/17	6	45.15	0	0.00	45.20	6	14,610	0.04%
2019/04/16	6	45.18	0	0.00	45.30	6	14,477	0.04%
2019/04/15	0	0.00	1	45.60	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	1	45.65	45.70	-1	14,335	-0.01%
2019/04/10	4	45.49	0	0.00	45.50	4	14,249	0.03%
2019/04/09	0	0.00	1	45.50	45.75	-1	14,189	-0.01%
2019/04/08	15	45.49	0	45.45	45.35	15	14,074	0.11%
2019/04/03	0	0.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/01	0	0.00	5	45.87	45.60	-5	13,728	-0.04%
2019/03/29	0	0.00	18	45.77	46.00	-18	13,562	-0.13%
2019/03/27	11	44.97	0	0.00	44.95	11	13,331	0.08%
2019/03/26	6	45.58	0	0.00	45.50	6	13,224	0.05%
2019/03/25	12	45.65	1	45.70	45.55	11	13,349	0.08%
2019/03/22	0	0.00	9	46.58	46.40	-9	13,166	-0.07%
2019/03/21	1	46.80	2	46.80	46.90	-1	13,054	-0.01%
2019/03/20	6	47.18	8	47.16	47.15	-2	13,050	-0.02%
2019/03/19	15	46.48	4	46.94	46.95	11	12,850	0.09%
2019/03/18	0	0.00	10	45.69	46.00	-10	12,664	-0.08%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	0	0.00	1	45.20	45.25	-1	12,452	-0.01%
2019/03/13	0	0.00	1	45.25	45.25	-1	12,434	-0.01%
2019/03/11	8	44.53	3	44.60	44.50	5	12,436	0.04%
2019/03/08	2	44.73	5	44.75	44.70	-3	12,490	-0.02%
2019/03/07	6	45.08	0	0.00	45.10	6	12,623	0.05%
2019/03/06	0	0.00	10	45.20	45.15	-10	12,732	-0.08%
2019/03/04	5	44.92	0	0.00	45.15	5	12,921	0.04%
2019/02/27	0	0.00	3	45.40	45.50	-3	12,758	-0.02%
2019/02/26	8	45.51	3	45.48	45.45	5	12,558	0.04%
2019/02/25	2	45.10	20	45.05	45.30	-18	12,239	-0.15%
2019/02/22	3	44.95	3.2	45.01	45.00	-0.2	12,147	0.00%
2019/02/21	12	45.05	0	0.00	45.10	12	12,083	0.10%
2019/02/20	9	45.01	2	45.00	45.05	7	12,003	0.06%
2019/02/19	17	44.84	0	0.00	44.85	17	11,846	0.14%
2019/02/18	0	0.00	1	44.75	44.75	-1	11,801	-0.01%
2019/02/15	4	44.46	0	0.00	44.40	4	11,767	0.03%
2019/02/14	8	44.81	3	44.82	44.50	5	11,660	0.04%
2019/02/12	6	44.29	0	0.00	44.30	6	11,447	0.05%
2019/02/11	7	44.54	0	0.00	44.15	7	11,317	0.06%
2019/01/30	22	44.55	0	0.00	44.55	22	11,181	0.20%
2019/01/29	0	44.75	1	44.75	44.75	-1	11,121	-0.01%
2019/01/28	2	44.50	12	44.51	44.60	-10	10,954	-0.09%
2019/01/25	3	43.90	0	0.00	44.00	3	10,827	0.03%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	0	0.00	2	44.30	44.30	-2	10,634	-0.02%
2019/01/22	34	44.24	0	0.00	44.25	34	10,710	0.32%
2019/01/21	3	44.30	0	0.00	44.30	3	10,736	0.03%
2019/01/18	5	44.00	0	0.00	44.15	5	10,904	0.05%
2019/01/17	5	44.01	0	0.00	44.05	5	11,002	0.05%
2019/01/16	4	44.03	0	0.00	44.00	4	10,922	0.04%
2019/01/14	6	45.04	0	0.00	45.00	6	10,342	0.06%
2019/01/11	9	46.03	0	0.00	45.95	9	10,140	0.09%
2019/01/10	1	46.90	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	3	47.07	47.05	-3	10,011	-0.03%
2019/01/08	2	45.75	0	0.00	45.70	2	9,975	0.02%
2019/01/07	2	45.83	0	0.00	45.95	2	10,273	0.02%
2019/01/04	4.5	45.48	0	0.00	45.30	4.5	10,445	0.04%
2019/01/03	5	45.77	0	0.00	45.80	5	10,903	0.05%
2019/01/02	11	46.20	0	0.00	46.10	11	11,063	0.10%
2018/12/27	1	46.55	0	0.00	46.95	1	11,424	0.01%
2018/12/25	4	46.20	0	0.00	46.50	4	11,742	0.03%
2018/12/24	6	46.65	0	0.00	46.85	6	11,927	0.05%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	7	46.94	0	0.00	47.05	7	12,555	0.06%
2018/12/19	0	0.00	1	47.10	47.30	-1	12,580	-0.01%
2018/12/18	14	47.05	0	0.00	47.05	14	12,666	0.11%
2018/12/17	1	47.80	1	47.80	47.75	0	12,959	0.00%
2018/12/14	5	47.55	0	0.00	47.45	5	13,129	0.04%
2018/12/13	0	0.00	1	47.90	48.05	-1	13,081	-0.01%
2018/12/12	5	47.55	3	47.60	47.55	2	13,095	0.02%
2018/12/11	2	47.30	0	0.00	47.25	2	13,061	0.02%
2018/12/10	4	47.55	0	0.00	47.50	4	12,977	0.03%
2018/12/06	7	47.96	0	0.00	48.00	7	12,897	0.05%
2018/12/04	1	48.70	0.7	49.00	48.75	0.3	12,872	0.00%
2018/12/03	0	0.00	11	49.30	49.15	-11	12,840	-0.09%
2018/11/30	5	48.80	0	0.00	48.80	5	12,724	0.04%
2018/11/29	4	48.68	0	0.00	48.60	4	12,537	0.03%
2018/11/28	9	48.90	0	0.00	48.85	9	12,400	0.07%
2018/11/27	1	49.10	0	0.00	49.10	1	12,281	0.01%
2018/11/26	1	49.95	0	0.00	49.90	1	12,278	0.01%
2018/11/23	2	50.30	0	0.00	50.10	2	12,218	0.02%
2018/11/20	0	0.00	12	51.12	50.50	-12	12,327	-0.10%
2018/11/19	0	0.00	9	51.30	51.50	-9	12,437	-0.07%
2018/11/16	0	0.00	19	51.06	51.10	-19	12,391	-0.15%
2018/11/14	0	0.00	8	50.90	51.20	-8	12,470	-0.06%
2018/11/12	0	0.00	1	50.90	50.90	-1	12,588	-0.01%
2018/11/08	0	0.00	13.5	50.63	50.90	-13.5	12,772	-0.11%
2018/11/02	5	48.20	0	0.00	48.90	5	12,682	0.04%
2018/10/30	0	0.00	11	47.24	47.50	-11	12,580	-0.09%
2018/10/29	11	46.80	10	47.00	46.90	1	12,550	0.01%
2018/10/26	16	47.24	15	47.47	47.10	1	12,485	0.01%
2018/10/25	10	48.55	1	48.00	48.00	9	12,226	0.07%
2018/10/24	0	0.00	5	49.50	49.15	-5	12,250	-0.04%
2018/10/23	10	49.50	0	0.00	49.55	10	12,184	0.08%
2018/10/22	1	50.30	0	0.00	50.00	1	12,160	0.01%
2018/10/19	0	0.00	10	49.60	50.20	-10	12,270	-0.08%
2018/10/18	0	0.00	3	49.95	49.60	-3	12,235	-0.02%
2018/10/17	0	0.00	2	49.90	49.75	-2	12,384	-0.02%
2018/10/16	8	49.83	0	0.00	49.70	8	12,337	0.06%
2018/10/15	0	0.00	2	50.08	49.95	-2	12,269	-0.02%
2018/10/12	30	49.29	6	49.98	50.10	24	12,013	0.20%
2018/10/11	18	50.18	70	49.72	49.65	-52	11,865	-0.44%
2018/10/09	0	0.00	2	51.70	51.50	-2	11,377	-0.02%
2018/10/05	8	50.61	1	51.30	50.90	7	11,086	0.06%
2018/10/04	0	0.00	2	51.60	51.60	-2	10,810	-0.02%
2018/10/03	1	51.80	2	52.10	51.80	-1	10,746	-0.01%
2018/10/02	3	52.03	0	0.00	52.10	3	10,636	0.03%
2018/10/01	0	0.00	7	52.23	52.50	-7	10,512	-0.07%
2018/09/28	1	51.80	0	0.00	51.80	1	10,484	0.01%
2018/09/27	1	51.90	19	51.56	51.90	-18	10,330	-0.17%
2018/09/26	3	50.93	0	0.00	51.00	3	10,162	0.03%
2018/09/25	20	51.50	2	51.50	51.10	18	10,326	0.17%
2018/09/21	1.5	50.90	12.1	51.25	51.10	-10.6	10,288	-0.10%
2018/09/20	14	50.49	0	0.00	50.40	14	9,862	0.14%
2018/09/18	0	0.00	10	50.20	50.00	-10	9,957	-0.10%
2018/09/17	1	50.20	0	0.00	50.00	1	10,140	0.01%
2018/09/12	1	49.60	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/07	6	49.92	0	0.00	49.50	6	11,443	0.05%
2018/09/06	0	0.00	1.4	50.44	50.10	-1.4	11,466	-0.01%
2018/09/04	0	0.00	5	50.90	50.90	-5	11,548	-0.04%
2018/08/28	0	0.00	12	50.72	50.80	-12	11,740	-0.10%
2018/08/27	0	0.00	30	50.70	50.70	-30	11,774	-0.25%
2018/08/23	0	0.00	0	50.20	50.10	0	11,918	0.00%
2018/08/22	0	0.00	1	50.00	50.10	-1	12,211	-0.01%
2018/08/21	4	49.98	0	0.00	50.00	4	12,096	0.03%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/17	18	49.98	0	0.00	49.90	18	12,024	0.15%
2018/08/16	3	49.75	0.6	49.80	49.70	2.4	11,979	0.02%
2018/08/13	19	50.16	0	0.00	50.10	19	12,264	0.15%
2018/08/10	0	0.00	10	50.90	50.90	-10	12,319	-0.08%
2018/08/09	12	50.42	0	0.00	50.40	12	12,483	0.10%
2018/08/07	0	0.00	1	50.60	50.50	-1	12,772	-0.01%
2018/08/06	0	0.00	0	50.50	50.40	0	12,831	0.00%
2018/08/03	0	0.00	0	50.60	50.80	0	13,049	0.00%
2018/08/02	1	50.50	1	50.40	50.20	0	13,141	0.00%
2018/08/01	0	0.00	14	50.94	51.00	-14	13,112	-0.11%
2018/07/31	0	0.00	6	50.70	50.70	-6	13,175	-0.05%
2018/07/30	2	50.35	10	50.20	50.40	-8	12,966	-0.06%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/24	5	50.24	0	0.00	50.30	5	13,149	0.04%
2018/07/17	0	0.00	6	50.80	50.80	-6	13,139	-0.05%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/07/04	2	49.85	0.4	50.00	50.00	1.6	13,615	0.01%
2018/06/29	1	50.50	0	0.00	51.10	1	13,434	0.01%
2018/06/27	13	50.63	0	0.00	50.50	13	13,279	0.10%
2018/06/26	18	51.11	17	51.10	50.90	1	13,056	0.01%
2018/06/25	8	53.48	0	0.00	53.20	8	12,832	0.06%
2018/06/22	1	53.60	0	0.00	53.70	1	12,586	0.01%
2018/06/21	1	54.00	4.5	54.07	53.90	-3.5	12,476	-0.03%
2018/06/20	0	0.00	5	53.50	53.70	-5	12,714	-0.04%
2018/06/19	0	0.00	20	53.55	53.00	-20	12,672	-0.16%
2018/06/14	10	52.90	0	0.00	52.90	10	12,213	0.08%
2018/06/13	12	53.90	0	0.00	54.00	12	12,056	0.10%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/08	0	0.00	1	53.70	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	11	53.57	54.00	-11	12,354	-0.09%
2018/06/06	6	53.20	0	0.00	53.30	6	12,473	0.05%
2018/06/05	0	0.00	1	52.80	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	1	52.40	52.80	-1	12,333	-0.01%
2018/06/01	0	0.00	1	51.90	51.80	-1	12,348	-0.01%
2018/05/31	2.5	51.74	0	0.00	52.10	2.5	12,376	0.02%
2018/05/30	1	51.50	0	0.00	51.20	1	12,242	0.01%
2018/05/29	16	53.08	4	53.10	52.80	12	12,296	0.10%
2018/05/28	0	0.00	6	53.40	53.30	-6	12,441	-0.05%
2018/05/25	0	0.00	10	53.50	53.10	-10	12,581	-0.08%
2018/05/24	5	53.30	6	53.27	53.50	-1	12,646	-0.01%
2018/05/22	0	0.00	18	53.57	53.70	-18	12,665	-0.14%
2018/05/17	0	0.00	7	52.51	52.50	-7	12,527	-0.06%
2018/05/16	2	51.90	8	52.10	52.20	-6	12,388	-0.05%
2018/05/15	1	51.40	1	52.00	51.20	0	12,430	0.00%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/11	0	0.00	16	51.64	51.80	-16	12,840	-0.12%
2018/05/10	0.5	50.80	25	51.04	51.00	-24.5	12,734	-0.19%
2018/05/09	2	50.70	0	0.00	50.70	2	12,756	0.02%
2018/05/04	16	50.20	0	0.00	50.10	16	12,970	0.12%
2018/05/03	2	50.40	0	0.00	50.40	2	12,844	0.02%
2018/05/02	0	0.00	4	51.18	51.30	-4	13,013	-0.03%
2018/04/30	0	0.00	21	50.94	51.00	-21	13,175	-0.16%
2018/04/27	0	0.00	5	50.78	50.80	-5	13,174	-0.04%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	1	49.95	0	0.00	50.30	1	13,266	0.01%
2018/04/24	2	50.20	5	50.26	50.20	-3	13,388	-0.02%
2018/04/23	0	0.00	1	50.20	50.20	-1	13,527	-0.01%
2018/04/18	20	50.00	0	0.00	50.00	20	14,012	0.14%
2018/04/17	30	50.00	1	49.95	49.95	29	14,128	0.21%
2018/04/16	1	50.50	4	50.70	50.60	-3	14,244	-0.02%
2018/04/13	0	0.00	1	51.00	51.20	-1	14,345	-0.01%
2018/04/12	2	51.30	4	51.15	51.00	-2	14,474	-0.01%
2018/04/11	10	51.10	15	51.23	51.00	-5	14,669	-0.03%
2018/04/10	12	50.79	23	50.86	51.00	-11	14,659	-0.08%
2018/04/03	18	49.81	1	49.90	49.90	17	14,590	0.12%
2018/04/02	6	50.10	0	0.00	50.10	6	14,519	0.04%
2018/03/31	1	50.30	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0	0.00	0.5	50.20	50.10	-0.5	14,685	0.00%
2018/03/29	3	50.20	0	0.00	50.10	3	14,706	0.02%
2018/03/28	1	50.40	0	0.00	50.30	1	14,603	0.01%
2018/03/27	7	50.70	2	50.70	50.70	5	14,619	0.03%
2018/03/26	11	50.11	0	0.00	50.40	11	14,557	0.08%
2018/03/23	26	50.28	0	0.00	50.30	26	14,657	0.18%
2018/03/22	0	0.00	11	51.83	51.80	-11	14,418	-0.08%
2018/03/21	1	51.40	2	51.80	51.50	-1	14,331	-0.01%
2018/03/20	10	51.25	0	0.00	51.70	10	14,382	0.07%
2018/03/19	5	51.40	0	0.00	51.60	5	14,353	0.03%
2018/03/16	8	50.90	0	0.00	51.70	8	14,383	0.06%
2018/03/15	2	51.30	0	0.00	51.20	2	14,121	0.01%
2018/03/14	1	51.60	3	51.20	51.60	-2	14,138	-0.01%
2018/03/13	0	0.00	10	51.50	51.60	-10	14,188	-0.07%
2018/03/12	12	51.70	15	51.73	51.80	-3	14,194	-0.02%
2018/03/09	6	50.52	0	0.00	50.50	6	14,081	0.04%
2018/03/08	12	50.59	0	0.00	50.40	12	14,429	0.08%
2018/03/07	3	50.30	2	50.60	50.30	1	14,758	0.01%
2018/03/06	5	50.30	0	0.00	50.30	5	15,322	0.03%
2018/03/05	6	50.18	0	0.00	50.10	6	15,600	0.04%
2018/03/02	25	51.15	0	0.00	50.80	25	15,494	0.16%
2018/03/01	1	51.70	1	52.20	52.20	0	15,358	0.00%
2018/02/27	12.3	52.36	0	0.00	52.20	12.3	15,405	0.08%
2018/02/26	0	0.00	11	52.12	52.20	-11	15,360	-0.07%
2018/02/23	5	52.00	0	0.00	52.30	5	15,567	0.03%
2018/02/21	11.5	51.60	1	51.70	51.90	10.5	16,922	0.06%
2018/02/12	0	0.00	8	51.05	51.00	-8	16,782	-0.05%
2018/02/09	9	50.17	0	0.00	50.20	9	16,786	0.05%
2018/02/08	3	50.63	8.1	50.90	50.60	-5.1	16,607	-0.03%
2018/02/07	1	50.50	0	0.00	50.20	1	16,574	0.01%
2018/02/06	18	49.51	121	50.20	49.20	-103	16,301	-0.63%	大賣/鉅額交易
2018/02/05	7	51.94	0	0.00	52.10	7	15,858	0.04%
2018/02/02	3	53.37	0	0.00	53.40	3	15,666	0.02%
2018/02/01	1	53.70	2	53.90	54.00	-1	15,579	-0.01%
2018/01/31	2	52.70	5	54.20	54.20	-3	15,496	-0.02%
2018/01/30	5	53.28	2	53.90	53.10	3	15,396	0.02%
2018/01/25	0	0.00	1	53.20	53.40	-1	15,563	-0.01%
2018/01/24	6	52.70	31	53.28	52.80	-25	15,373	-0.16%
2018/01/23	0	0.00	5	54.00	54.00	-5	15,235	-0.03%
2018/01/19	0	0.00	3	53.60	53.90	-3	15,384	-0.02%
2018/01/18	21	54.49	0	0.00	53.80	21	15,268	0.14%
2018/01/17	15	54.10	0	0.00	54.20	15	15,074	0.10%
2018/01/16	0	0.00	2	54.70	54.80	-2	14,907	-0.01%
2018/01/15	80	53.88	4	54.20	54.10	76	14,546	0.52%
2018/01/12	20	53.20	4	53.20	53.20	16	14,299	0.11%
2018/01/11	10	53.00	1	52.80	53.00	9	14,227	0.06%
2018/01/10	0	0.00	27	53.09	53.00	-27	14,236	-0.19%
2018/01/09	0	0.00	8	52.38	52.50	-8	14,055	-0.06%
2018/01/08	1	52.40	17	52.48	52.50	-16	13,984	-0.11%
2018/01/05	0	0.00	13	52.25	52.20	-13	13,900	-0.09%
2018/01/04	0	0.00	1.1	51.79	51.90	-1.1	13,779	-0.01%
2018/01/03	0	0.00	34	51.46	51.50	-34	13,865	-0.25%
2018/01/02	5	50.60	0	0.00	51.00	5	13,535	0.04%