富邦金 (2881)-元大-竹北券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北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
2024/12/17	1.3	92.67	0	0.00	92.50	1.3	19,124	0.01%
2024/12/16	12	94.45	27.1	94.20	93.70	-15.1	19,114	-0.08%
2024/12/13	0	93.60	6.2	93.60	93.60	-6.2	18,960	-0.03%
2024/12/12	0.2	93.58	6.6	93.01	93.90	-6.5	18,959	-0.03%
2024/12/11	1	92.10	1.1	92.28	91.60	-0.1	18,560	0.00%
2024/12/10	0	0.00	56	91.91	92.00	-56	18,666	-0.30%
2024/12/09	0.1	91.40	0.4	91.79	91.50	-0.4	18,901	0.00%
2024/12/06	0	0.00	1.5	91.53	92.00	-1.5	19,361	-0.01%
2024/12/05	0	0.00	0.2	90.99	91.30	-0.2	19,308	0.00%
2024/12/04	1	90.70	5	90.90	90.60	-4	19,479	-0.02%
2024/12/03	0.1	90.50	2.6	90.61	90.90	-2.5	19,903	-0.01%
2024/12/02	0	0.00	1	89.10	89.60	-1	19,848	-0.01%
2024/11/29	13.4	88.04	0	0.00	88.00	13.4	20,072	0.07%
2024/11/28	0.1	89.23	0	0.00	88.90	0.1	20,202	0.00%
2024/11/27	3.1	89.01	0.2	89.80	88.80	2.9	20,230	0.01%
2024/11/26	0	0.00	0.2	90.40	90.10	-0.2	20,064	0.00%
2024/11/25	0	0.00	1	90.40	90.50	-1	20,113	0.00%
2024/11/22	4	89.70	0.1	89.70	89.30	3.9	20,004	0.02%
2024/11/21	2.7	89.64	0.1	89.90	89.30	2.6	19,779	0.01%
2024/11/20	0.2	90.61	0.5	90.60	90.50	-0.3	19,500	0.00%
2024/11/19	0.1	89.70	1.3	91.26	91.40	-1.2	19,195	-0.01%
2024/11/18	53.3	89.52	1.3	89.60	89.80	52	19,010	0.27%
2024/11/15	7.1	91.19	0.2	91.45	91.00	6.9	18,924	0.04%
2024/11/14	1.2	90.16	0.2	90.55	90.30	1	19,385	0.00%
2024/11/13	3.2	90.70	0	0.00	91.00	3.2	19,364	0.02%
2024/11/12	0	0.00	2.1	92.20	91.70	-2.1	19,422	-0.01%
2024/11/11	16	91.88	0.1	91.91	91.70	16	19,260	0.08%
2024/11/08	5	92.90	1.4	92.34	92.90	3.6	19,387	0.02%
2024/11/07	0.1	91.80	0	92.70	92.20	0	19,670	0.00%
2024/11/06	0	92.08	0	0.00	91.40	0	19,744	0.00%
2024/11/05	0.1	91.98	0	92.00	92.30	0.1	19,929	0.00%
2024/11/04	0	91.50	26	92.14	92.30	-26	20,306	-0.13%
2024/11/01	1.2	89.30	15.1	90.22	90.40	-13.9	20,761	-0.07%
2024/10/30	2	90.80	0.1	91.55	90.80	2	20,654	0.01%
2024/10/29	2.1	91.15	0.5	91.07	91.60	1.6	20,802	0.01%
2024/10/28	0	92.00	3	92.10	91.90	-3	20,934	-0.01%
2024/10/25	0	0.00	30	92.20	92.20	-30	20,996	-0.14%
2024/10/24	1.1	91.51	9	91.94	91.30	-7.9	21,308	-0.04%
2024/10/23	1.3	92.58	34.9	92.50	92.10	-33.6	21,408	-0.16%
2024/10/22	5	92.74	27.3	92.82	93.30	-22.3	21,571	-0.10%
2024/10/21	6.2	91.49	1	91.60	90.90	5.2	21,814	0.02%
2024/10/18	2.1	93.28	21.4	93.29	93.20	-19.3	22,227	-0.09%
2024/10/17	0.1	90.78	0.1	90.80	91.60	0.1	22,362	0.00%
2024/10/16	4	89.85	4.1	90.93	90.30	-0.1	22,691	0.00%
2024/10/15	0.7	91.24	3.5	91.45	91.90	-2.8	22,761	-0.01%
2024/10/14	1	90.10	0.1	90.80	90.50	0.9	22,995	0.00%
2024/10/11	1.3	90.93	0.1	91.00	90.70	1.3	23,459	0.01%
2024/10/09	2	91.60	27.9	90.98	90.60	-25.9	24,140	-0.11%
2024/10/08	1	89.80	4.2	89.72	91.40	-3.2	24,555	-0.01%
2024/10/07	1.3	91.40	6.2	91.15	91.10	-4.8	24,614	-0.02%
2024/10/04	1.1	89.83	2	90.11	90.10	-0.9	24,759	0.00%
2024/10/01	2.2	90.21	0	0.00	90.70	2.2	24,857	0.01%
2024/09/30	2	90.90	5.1	91.43	90.40	-3.1	24,899	-0.01%
2024/09/27	0.3	91.70	7.9	91.67	91.30	-7.5	25,011	-0.03%
2024/09/26	1.1	93.56	0.1	92.97	93.00	1	25,013	0.00%
2024/09/25	1	92.50	8.1	92.66	93.30	-7.1	25,065	-0.03%
2024/09/24	3	91.90	2.8	92.12	92.60	0.2	25,081	0.00%
2024/09/23	1	90.00	3.3	91.32	91.90	-2.3	24,959	-0.01%
2024/09/20	4.3	90.55	6.2	90.43	90.80	-1.9	24,779	-0.01%
2024/09/19	11.4	88.49	11	88.82	89.30	0.4	24,364	0.00%
2024/09/18	3.4	87.54	3.1	87.66	87.10	0.3	24,275	0.00%
2024/09/16	0.2	86.80	1	86.90	86.80	-0.8	24,356	0.00%
2024/09/13	1.3	86.55	2.3	86.26	86.70	-1	24,457	0.00%
2024/09/12	2.3	86.04	3.1	86.20	85.80	-0.8	24,581	0.00%
2024/09/11	4	85.78	0.2	86.10	85.50	3.8	24,518	0.02%
2024/09/10	6.4	87.11	1.3	86.49	86.40	5.1	24,405	0.02%
2024/09/09	16.4	85.83	0.1	86.06	86.00	16.3	24,202	0.07%
2024/09/06	1.9	92.72	20	92.59	92.50	-18.1	23,818	-0.08%
2024/09/05	3.2	92.25	4	92.48	92.30	-0.8	23,891	0.00%
2024/09/04	5.4	90.69	0	0.00	90.50	5.4	23,916	0.02%
2024/09/03	0.2	93.58	0	0.00	93.70	0.2	23,666	0.00%
2024/09/02	3.9	93.84	0.4	93.90	94.00	3.4	23,793	0.01%
2024/08/30	2.5	91.98	30.1	92.20	91.90	-27.6	23,527	-0.12%
2024/08/29	6.3	91.05	6	92.20	91.30	0.3	23,260	0.00%
2024/08/28	5	91.60	2.9	92.07	92.00	2.1	23,201	0.01%
2024/08/27	5	91.80	4.3	91.51	92.20	0.8	23,547	0.00%
2024/08/26	13	91.65	34.8	91.64	91.90	-21.8	23,570	-0.09%
2024/08/23	0.2	89.01	4	88.75	89.00	-3.8	23,443	-0.02%
2024/08/22	2.1	87.65	1	87.80	88.10	1.1	23,449	0.00%
2024/08/21	3	89.20	21.3	88.81	89.20	-18.3	23,410	-0.08%
2024/08/20	5.1	88.74	1	89.20	88.80	4.1	23,578	0.02%
2024/08/19	11	90.44	0.3	90.56	90.00	10.7	23,460	0.05%
2024/08/16	0.1	91.78	31.6	92.10	92.40	-31.5	23,206	-0.14%
2024/08/15	1	89.00	0	0.00	89.00	1	22,631	0.00%
2024/08/14	5	89.24	27.2	89.31	89.30	-22.2	22,604	-0.10%
2024/08/13	1	87.20	2	87.40	87.50	-1	22,552	0.00%
2024/08/12	11	86.92	24	86.84	86.80	-13	23,115	-0.06%
2024/08/09	1	85.40	12	86.05	86.00	-11	23,645	-0.05%
2024/08/08	4.2	83.63	3	84.30	83.10	1.2	23,424	0.01%
2024/08/07	1	82.60	15	81.73	82.60	-14	23,402	-0.06%
2024/08/06	11	80.32	5.2	80.70	80.70	5.8	23,694	0.02%
2024/08/05	6.6	80.74	16.8	80.94	79.00	-10.2	23,480	-0.04%
2024/08/02	0.3	86.22	0	0.00	86.90	0.3	22,894	0.00%
2024/08/01	0.1	88.60	1.1	89.28	88.20	-1	22,777	0.00%
2024/07/31	6	88.43	17	88.14	88.20	-11	22,727	-0.05%
2024/07/30	0.2	85.70	0	0.00	86.50	0.2	22,520	0.00%
2024/07/29	5.1	87.10	14.1	86.89	87.20	-9	22,530	-0.04%
2024/07/26	1	85.00	2	84.90	84.90	-1	22,333	0.00%
2024/07/23	8	85.04	16	85.19	85.50	-8	22,420	-0.04%
2024/07/22	3.2	82.76	5.5	83.56	82.60	-2.3	22,386	-0.01%
2024/07/19	7.5	85.35	6.1	86.67	86.10	1.4	21,848	0.01%
2024/07/18	2.3	89.12	9.1	89.92	89.90	-6.7	21,122	-0.03%
2024/07/17	3.2	91.30	1.1	91.82	91.00	2.1	20,524	0.01%
2024/07/16	0.1	91.60	20.2	91.20	91.70	-20.1	20,248	-0.10%
2024/07/15	2.2	90.46	1.1	92.60	90.90	1.1	20,299	0.01%
2024/07/12	6.4	91.56	6.7	91.76	91.90	-0.3	20,058	0.00%
2024/07/11	3.3	92.33	25	92.32	92.40	-21.8	19,740	-0.11%
2024/07/10	0.1	88.94	28.1	89.28	89.10	-28	19,336	-0.14%
2024/07/09	1	86.40	4	86.33	86.00	-3	18,931	-0.02%
2024/07/08	6.7	85.73	26.2	85.90	86.00	-19.5	18,906	-0.10%
2024/07/05	1.4	84.65	10	84.71	84.90	-8.6	18,872	-0.05%
2024/07/04	0.1	83.50	7	84.10	83.70	-6.9	18,683	-0.04%
2024/07/03	0	0.00	15.8	82.18	83.30	-15.8	18,577	-0.09%
2024/07/02	0.1	80.73	3	81.10	81.00	-2.9	18,231	-0.02%
2024/07/01	0	0.00	6.2	80.21	80.40	-6.2	18,105	-0.03%
2024/06/28	0	0.00	11.3	79.19	79.30	-11.3	17,915	-0.06%
2024/06/27	0	0.00	9	78.20	78.40	-9	17,595	-0.05%
2024/06/26	0	78.00	0	0.00	77.80	0	17,536	0.00%
2024/06/25	0	0.00	5.1	78.30	78.50	-5.1	17,452	-0.03%
2024/06/24	4	78.40	0	0.00	78.10	4	17,366	0.02%
2024/06/21	5	78.18	5	78.26	78.30	0	17,199	0.00%
2024/06/20	1	77.21	3.4	77.76	78.00	-2.4	17,088	-0.01%
2024/06/19	0.2	77.00	12.1	77.37	77.80	-11.9	17,157	-0.07%
2024/06/18	1	76.30	0.5	76.80	77.00	0.5	17,177	0.00%
2024/06/17	3	75.97	1.4	76.20	76.00	1.7	17,240	0.01%
2024/06/14	10	76.30	1	76.50	76.90	9	17,282	0.05%
2024/06/13	0	0.00	3.8	76.20	76.20	-3.8	17,306	-0.02%
2024/06/12	4	76.32	1	76.20	76.00	3	17,691	0.02%
2024/06/11	0	0.00	2.5	77.18	77.30	-2.5	17,840	-0.01%
2024/06/07	0	0.00	4.4	75.72	76.00	-4.4	17,717	-0.02%
2024/06/06	1	74.70	3.1	75.06	75.20	-2.1	17,624	-0.01%
2024/06/05	0.1	74.00	1	74.10	74.00	-0.9	17,547	-0.01%
2024/06/03	0	0.00	5	73.70	73.80	-5	17,811	-0.03%
2024/05/31	0	73.00	0	0.00	73.40	0	17,793	0.00%
2024/05/30	1.1	72.01	0.6	72.60	71.90	0.5	17,416	0.00%
2024/05/29	5	72.66	0	0.00	72.40	5	17,207	0.03%
2024/05/28	0	0.00	1	74.10	73.80	-1	17,000	-0.01%
2024/05/27	2	73.50	0	0.00	73.50	2	17,189	0.01%
2024/05/24	1	73.11	0	73.00	73.30	1	17,134	0.01%
2024/05/23	1	72.50	0.9	72.60	72.50	0.2	16,972	0.00%
2024/05/22	1	73.40	2	73.10	73.50	-1	16,921	-0.01%
2024/05/21	0.2	72.60	10	72.60	72.90	-9.8	16,866	-0.06%
2024/05/20	8.3	73.67	6.1	73.57	73.80	2.2	16,774	0.01%
2024/05/17	4.4	74.87	0	0.00	74.60	4.4	16,753	0.03%
2024/05/16	4.1	73.95	9.1	75.40	73.90	-5	16,559	-0.03%
2024/05/15	2	73.50	137.8	73.91	73.80	-135.8	16,076	-0.84%	大賣/鉅額交易
2024/05/14	0	71.10	2.1	71.25	71.20	-2	15,585	-0.01%
2024/05/13	1.1	71.05	0	0.00	71.50	1.1	15,535	0.01%
2024/05/10	0	0.00	11.6	71.23	71.80	-11.6	15,359	-0.08%
2024/05/09	0	0.00	2.8	70.22	69.90	-2.8	14,925	-0.02%
2024/05/08	3	69.80	0.1	69.60	69.90	2.9	14,769	0.02%
2024/05/07	2.1	69.80	5.4	69.95	69.90	-3.3	14,815	-0.02%
2024/05/06	10	69.80	7.2	69.80	70.00	2.9	14,722	0.02%
2024/05/03	0	0.00	3	69.33	69.00	-3	14,643	-0.02%
2024/05/02	2	69.15	2	69.50	69.00	0	14,623	0.00%
2024/04/30	0.1	69.30	4	69.45	69.10	-3.9	14,584	-0.03%
2024/04/29	1	69.50	9	69.29	69.40	-8	14,502	-0.06%
2024/04/26	2	67.70	0	0.00	67.60	2	14,280	0.01%
2024/04/25	2	66.50	0.2	66.70	66.40	1.8	14,183	0.01%
2024/04/24	0	0.00	0.9	66.93	66.80	-0.9	14,297	-0.01%
2024/04/23	0	66.40	6	66.40	66.30	-6	14,674	-0.04%
2024/04/22	1	66.10	16	65.76	66.20	-15	14,818	-0.10%
2024/04/19	2.1	65.01	8	64.40	65.00	-5.9	14,682	-0.04%
2024/04/18	6	65.95	0	0.00	66.30	6	14,312	0.04%
2024/04/17	2	65.70	0	0.00	66.00	2	14,158	0.01%
2024/04/16	7.6	66.10	2.3	66.48	65.70	5.4	14,009	0.04%
2024/04/15	3.1	67.43	1	67.10	67.40	2.1	13,715	0.02%
2024/04/12	7.5	67.88	0	68.10	67.80	7.5	13,827	0.05%
2024/04/11	9.4	68.39	0	0.00	68.40	9.4	13,737	0.07%
2024/04/10	1.7	69.55	0.7	69.70	69.20	1	13,540	0.01%
2024/04/09	0	69.70	2	69.75	70.00	-2	13,590	-0.01%
2024/04/08	1	68.60	6	68.18	68.70	-5	13,482	-0.04%
2024/04/03	4	68.78	1	68.80	68.60	3	13,479	0.02%
2024/04/02	5	69.28	0	0.00	69.50	5	13,362	0.04%
2024/04/01	0.3	69.70	3.3	69.44	69.50	-3	13,371	-0.02%
2024/03/29	2	69.00	4.2	69.77	69.70	-2.2	13,366	-0.02%
2024/03/28	2	69.25	0	69.40	69.30	2	13,306	0.01%
2024/03/27	2	69.40	0.4	69.50	69.80	1.6	13,244	0.01%
2024/03/26	1	69.50	1	69.49	69.60	0	13,283	0.00%
2024/03/25	1	69.01	6.2	69.22	69.00	-5.2	13,373	-0.04%
2024/03/22	7.1	69.71	0	0.00	69.60	7.1	13,255	0.05%
2024/03/21	2.3	70.25	8	70.48	70.70	-5.7	13,122	-0.04%
2024/03/20	2	69.45	11.6	70.07	69.60	-9.6	13,290	-0.07%
2024/03/19	1.3	69.73	2	70.00	69.80	-0.7	13,945	0.00%
2024/03/18	0	69.49	1	69.50	69.50	-1	13,834	-0.01%
2024/03/15	11.2	69.60	3	69.70	69.60	8.2	13,747	0.06%
2024/03/14	5.9	70.26	1.5	70.23	70.70	4.4	13,274	0.03%
2024/03/13	4	69.38	8.5	69.61	69.90	-4.5	13,016	-0.03%
2024/03/12	1.1	69.49	3.6	69.48	69.70	-2.5	13,025	-0.02%
2024/03/11	2.1	69.74	2.5	69.24	69.20	-0.4	12,911	0.00%
2024/03/08	7.2	68.84	5	68.90	69.20	2.2	12,838	0.02%
2024/03/07	1.1	68.21	0.2	67.40	68.10	1	12,575	0.01%
2024/03/06	2.1	67.40	1	67.41	67.30	1.1	12,463	0.01%
2024/03/05	2	67.20	0.2	67.40	67.30	1.8	12,754	0.01%
2024/03/04	0	67.40	0.3	67.40	67.40	-0.2	12,816	0.00%
2024/03/01	2.3	67.71	10.6	67.50	67.40	-8.3	12,878	-0.06%
2024/02/29	0.3	68.12	10.1	67.37	68.00	-9.8	12,846	-0.08%
2024/02/27	3.3	66.89	1	67.10	66.90	2.3	12,588	0.02%
2024/02/26	1.5	66.66	4.2	66.83	66.90	-2.7	12,529	-0.02%
2024/02/23	1	66.60	8.4	66.76	66.60	-7.4	12,538	-0.06%
2024/02/22	2.3	66.37	1	66.50	66.50	1.3	12,925	0.01%
2024/02/21	0.1	66.02	0	0.00	66.30	0.1	13,007	0.00%
2024/02/20	3.3	66.02	4.5	66.32	66.50	-1.2	13,092	-0.01%
2024/02/19	1.3	66.05	5.3	65.99	66.10	-4	13,089	-0.03%
2024/02/16	2	65.60	2.1	65.69	65.90	-0.1	13,316	0.00%
2024/02/15	0	65.30	11.3	65.60	65.30	-11.3	13,218	-0.09%
2024/02/05	0	64.50	0.4	64.80	64.70	-0.4	12,987	0.00%
2024/02/02	0	64.67	6	64.77	64.90	-6	12,851	-0.05%
2024/02/01	0	0.00	7.2	64.79	64.80	-7.2	12,788	-0.06%
2024/01/31	0	0.00	3	64.43	64.50	-3	12,743	-0.02%
2024/01/30	0.3	64.40	11	64.60	64.30	-10.7	12,664	-0.08%
2024/01/29	0.3	64.70	38	64.70	64.80	-37.7	12,620	-0.30%
2024/01/26	0.9	64.80	4	64.75	64.80	-3.1	12,633	-0.02%
2024/01/25	1	64.60	5.1	64.50	64.60	-4.1	12,627	-0.03%
2024/01/24	0	0.00	3	64.40	64.40	-3	12,680	-0.02%
2024/01/23	1	63.70	0	0.00	63.90	1	12,652	0.01%
2024/01/22	3	63.00	0	0.00	63.20	3	12,692	0.02%
2024/01/19	1	63.00	0.1	63.00	63.00	0.9	12,624	0.01%
2024/01/18	7	62.29	0	62.50	62.30	7	12,575	0.06%
2024/01/17	5.2	62.57	4	62.63	62.30	1.2	12,378	0.01%
2024/01/16	3.5	63.34	0	0.00	63.20	3.5	12,011	0.03%
2024/01/15	0	64.10	1	64.20	64.10	-1	11,979	-0.01%
2024/01/12	0	0.00	2.6	64.08	64.10	-2.6	12,266	-0.02%
2024/01/11	0.1	64.00	2.2	64.09	63.90	-2.1	12,340	-0.02%
2024/01/10	38.3	64.10	1	64.20	64.00	37.3	12,641	0.30%
2024/01/09	1.5	64.00	5	64.10	64.00	-3.5	12,669	-0.03%
2024/01/08	5	64.18	6	64.70	64.10	-1	12,707	-0.01%
2024/01/05	2.1	63.26	0	0.00	63.20	2.1	12,586	0.02%
2024/01/04	4	63.45	0	0.00	63.50	4	12,612	0.03%
2024/01/03	6.8	63.56	1	63.80	63.70	5.8	12,742	0.05%
2024/01/02	0.1	64.33	8.1	64.30	64.60	-8	12,604	-0.06%
2023/12/29	0	64.50	1.1	64.68	64.80	-1.1	12,693	-0.01%
2023/12/28	0	0.00	0.1	64.60	64.90	-0.1	12,834	0.00%
2023/12/27	0.1	64.30	1	64.10	64.60	-0.9	12,812	-0.01%
2023/12/26	10.5	64.24	0	0.00	64.30	10.5	12,796	0.08%
2023/12/22	1	63.30	1.7	63.44	63.50	-0.7	12,920	-0.01%
2023/12/21	1.1	63.31	8	63.40	63.40	-6.9	13,057	-0.05%
2023/12/20	2	63.65	0	63.90	63.60	2	13,042	0.02%
2023/12/19	3.2	63.85	2.5	63.82	63.90	0.7	13,026	0.01%
2023/12/18	1	64.30	0	0.00	64.50	1	13,092	0.01%
2023/12/15	0.8	64.80	7.4	65.00	65.10	-6.6	13,080	-0.05%
2023/12/14	1	65.10	40.4	65.03	65.20	-39.4	12,662	-0.31%
2023/12/13	2	62.80	1.1	62.90	62.90	0.9	11,823	0.01%
2023/12/12	0.1	62.87	1.2	63.07	63.10	-1.1	11,987	-0.01%
2023/12/11	5.2	62.84	2.2	63.00	62.90	3	11,981	0.03%
2023/12/08	2.3	62.82	2.8	63.00	63.20	-0.5	11,956	0.00%
2023/12/07	9.5	62.79	1.6	62.96	63.20	7.9	11,888	0.07%
2023/12/06	4	63.83	0.3	63.81	63.80	3.7	11,678	0.03%
2023/12/05	5.1	63.72	0	0.00	64.10	5.1	11,639	0.04%
2023/12/04	1.3	64.11	3	64.33	64.40	-1.7	11,562	-0.01%
2023/12/01	4.3	63.87	0	0.00	63.80	4.3	11,614	0.04%
2023/11/30	0	0.00	2	64.05	64.40	-2	11,635	-0.02%
2023/11/29	0.1	63.80	9	63.90	63.70	-9	11,359	-0.08%
2023/11/28	0	0.00	1	63.90	63.90	-1	11,377	-0.01%
2023/11/27	3	63.57	2.1	64.05	63.50	0.9	11,505	0.01%
2023/11/24	13	63.84	0	63.90	63.90	13	11,496	0.11%
2023/11/22	1	64.60	1.4	64.47	64.60	-0.4	11,573	0.00%
2023/11/21	0	0.00	21	64.65	64.90	-21	11,556	-0.18%
2023/11/20	0.8	63.20	0.5	63.30	63.50	0.2	11,121	0.00%
2023/11/16	0	0.00	1.2	62.90	62.90	-1.2	10,907	-0.01%
2023/11/15	0	0.00	7	62.51	62.70	-7	10,849	-0.06%
2023/11/14	0.4	61.56	0	0.00	61.70	0.4	10,586	0.00%
2023/11/13	1.3	61.50	1.3	61.55	61.70	0	10,655	0.00%
2023/11/10	0.2	61.50	8.1	61.40	61.50	-7.9	10,782	-0.07%
2023/11/09	0.1	61.48	1.1	61.59	61.70	-1	11,043	-0.01%
2023/11/08	0	61.40	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0.3	61.30	1.4	61.23	61.50	-1.1	11,421	-0.01%
2023/11/06	0	0.00	2.4	61.49	61.50	-2.4	11,533	-0.02%
2023/11/03	1	60.90	1.1	60.90	61.30	-0.1	11,525	0.00%
2023/11/02	0.4	60.80	8	60.75	60.90	-7.6	11,606	-0.07%
2023/11/01	0	0.00	1	60.00	60.00	-1	11,598	-0.01%
2023/10/31	1	60.00	2.8	60.03	60.10	-1.8	11,596	-0.02%
2023/10/30	2.2	59.72	5.3	60.09	59.80	-3.1	11,953	-0.03%
2023/10/27	0.2	60.10	2	60.10	60.30	-1.8	12,134	-0.01%
2023/10/26	1.1	59.51	0	0.00	59.60	1.1	12,483	0.01%
2023/10/25	0	0.00	1	60.00	60.00	-1	12,502	-0.01%
2023/10/24	4.1	59.70	1	59.70	59.90	3.1	12,831	0.02%
2023/10/23	3.7	60.03	0.3	60.10	59.90	3.4	12,972	0.03%
2023/10/20	3.3	59.67	6.9	59.83	60.70	-3.6	12,837	-0.03%
2023/10/19	1.2	61.02	3.8	61.20	61.00	-2.6	12,622	-0.02%
2023/10/18	0.2	60.81	0	0.00	61.40	0.2	12,692	0.00%
2023/10/17	2	61.25	1	61.30	61.30	1	12,598	0.01%
2023/10/16	0.1	60.90	1	60.90	61.00	-0.9	13,008	-0.01%
2023/10/13	1.1	61.04	0	61.10	60.90	1.1	13,435	0.01%
2023/10/12	0	61.20	1	61.40	61.70	-1	13,830	-0.01%
2023/10/11	0.1	61.20	16	61.30	61.60	-15.9	13,883	-0.11%
2023/10/06	0	60.80	0	60.80	60.70	0	13,848	0.00%
2023/10/04	6.8	59.85	0	0.00	59.70	6.8	14,204	0.05%
2023/10/03	1.4	60.41	0.8	60.70	60.50	0.6	14,058	0.00%
2023/10/02	1.5	60.73	20	60.80	60.80	-18.5	14,187	-0.13%
2023/09/28	1.2	60.87	5	61.20	60.70	-3.8	14,444	-0.03%
2023/09/27	0.3	60.54	4	60.53	60.60	-3.7	14,373	-0.03%
2023/09/26	6.1	60.57	4	60.70	60.60	2.1	14,355	0.01%
2023/09/25	2	61.05	0	0.00	61.30	2	14,201	0.01%
2023/09/22	1.2	61.06	2	61.10	61.00	-0.8	14,276	-0.01%
2023/09/21	3.3	61.63	1.7	61.55	61.40	1.6	14,252	0.01%
2023/09/20	2.4	62.14	2.1	62.21	62.10	0.2	14,145	0.00%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	0.1	62.41	0	62.68	62.80	0.1	14,238	0.00%
2023/09/15	1.2	62.72	6.4	62.57	62.50	-5.3	14,283	-0.04%
2023/09/14	5.1	62.74	0	0.00	62.90	5.1	14,131	0.04%
2023/09/13	10	62.40	3.1	62.30	62.40	6.9	14,265	0.05%
2023/09/12	3	61.93	29.2	62.10	62.10	-26.2	14,457	-0.18%
2023/09/11	0.5	61.80	0	0.00	61.90	0.5	14,442	0.00%
2023/09/08	4.1	61.77	0	0.00	61.80	4.1	14,636	0.03%
2023/09/07	6.1	61.27	0	0.00	61.20	6.1	14,888	0.04%
2023/09/06	3.2	61.66	0	0.00	61.40	3.2	14,932	0.02%
2023/09/05	2.1	62.00	1	61.80	61.80	1.1	14,867	0.01%
2023/09/04	1	62.02	0	0.00	62.20	1	15,154	0.01%
2023/09/01	1.1	64.72	0	0.00	64.80	1.1	15,252	0.01%
2023/08/31	0.1	64.32	0	64.10	63.60	0.1	15,202	0.00%
2023/08/30	0	0.00	1	64.50	64.50	-1	15,332	-0.01%
2023/08/29	0	64.20	0	0.00	64.40	0	15,360	0.00%
2023/08/28	0.2	63.60	3	63.50	64.10	-2.8	15,470	-0.02%
2023/08/25	0.2	63.00	0	0.00	62.80	0.2	15,792	0.00%
2023/08/24	0	0.00	1	63.40	63.30	-1	15,792	-0.01%
2023/08/23	4	62.90	0	0.00	62.80	4	15,914	0.03%
2023/08/22	4	62.78	40.3	62.70	62.80	-36.3	15,989	-0.23%
2023/08/21	3.2	62.98	0	0.00	63.10	3.2	16,090	0.02%
2023/08/18	0.2	62.58	12	62.30	62.40	-11.8	16,100	-0.07%
2023/08/17	2.4	62.51	1.2	62.30	62.50	1.2	16,188	0.01%
2023/08/16	3.8	62.64	1.1	62.81	62.50	2.7	16,093	0.02%
2023/08/15	4.1	63.42	3	63.47	63.50	1.1	16,282	0.01%
2023/08/14	6	64.27	5	63.80	63.90	1	16,421	0.01%
2023/08/11	2	65.50	1	66.00	65.40	1	16,400	0.01%
2023/08/10	3.5	65.20	1	65.50	65.40	2.5	16,416	0.02%
2023/08/09	0	65.40	0.6	65.20	65.30	-0.6	16,407	0.00%
2023/08/08	0.1	65.20	0.5	65.20	65.20	-0.4	16,380	0.00%
2023/08/07	5	65.36	1	65.20	65.50	4	16,382	0.02%
2023/08/04	3	64.64	3.1	64.97	64.80	-0.1	16,316	0.00%
2023/08/02	9.5	65.26	8	65.30	65.10	1.5	16,297	0.01%
2023/08/01	0.1	65.35	4	66.43	66.50	-3.9	15,960	-0.02%
2023/07/31	2.1	65.95	8.4	66.03	65.50	-6.3	15,665	-0.04%
2023/07/28	1.5	65.27	1	65.20	65.40	0.5	15,362	0.00%
2023/07/27	3	65.37	12.9	65.29	65.50	-9.9	15,296	-0.06%
2023/07/26	1	63.60	9.1	64.00	64.50	-8.1	15,046	-0.05%
2023/07/25	4	62.88	0	0.00	62.90	4	15,020	0.03%
2023/07/24	0	62.87	2	62.80	62.60	-2	15,005	-0.01%
2023/07/21	1.1	63.12	17	62.99	63.00	-15.9	15,021	-0.11%
2023/07/20	5.2	63.43	0.4	63.70	63.50	4.8	14,889	0.03%
2023/07/19	10.2	64.92	15	65.27	64.80	-4.8	14,630	-0.03%
2023/07/18	13.3	65.38	1.3	65.80	65.60	12.1	14,191	0.09%
2023/07/17	14.4	63.96	4.3	64.17	65.00	10.1	13,720	0.07%
2023/07/14	27	62.14	0.4	62.35	62.50	26.6	13,211	0.20%
2023/07/13	28	62.03	0	0.00	61.70	28	13,027	0.21%
2023/07/12	12	61.90	0.1	61.80	62.00	12	12,912	0.09%
2023/07/11	2	61.40	2.1	61.54	61.40	-0.1	12,824	0.00%
2023/07/10	2.2	60.14	0	0.00	60.20	2.2	12,675	0.02%
2023/07/07	9.2	59.86	25	59.90	60.00	-15.8	12,651	-0.13%
2023/07/06	20.4	60.59	0	0.00	60.30	20.4	12,548	0.16%
2023/07/05	0	0.00	0.1	61.30	61.00	-0.1	12,260	0.00%
2023/07/04	2.1	60.95	0	0.00	60.90	2.1	12,220	0.02%
2023/07/03	0	0.00	4	61.30	61.30	-4	12,203	-0.03%
2023/06/30	3	60.93	50	60.80	60.80	-47	12,278	-0.38%
2023/06/29	0	0.00	5.1	61.30	61.30	-5.1	12,180	-0.04%
2023/06/28	0	61.10	2.1	61.25	61.40	-2	12,081	-0.02%
2023/06/27	6.5	60.78	0	0.00	60.60	6.5	12,038	0.05%
2023/06/26	1	60.90	2.1	60.91	60.80	-1.1	11,997	-0.01%
2023/06/21	0	0.00	0	61.30	61.40	0	11,924	0.00%
2023/06/20	1.1	61.02	0	61.30	61.10	1	11,955	0.01%
2023/06/19	10	60.90	0	0.00	61.30	10	12,081	0.08%
2023/06/16	5	61.48	0	0.00	61.10	5	12,007	0.04%
2023/06/15	2.1	61.51	1.2	61.51	61.60	1	11,954	0.01%
2023/06/14	0	0.00	6.5	61.93	61.80	-6.5	12,219	-0.05%
2023/06/13	0	61.30	2.1	61.30	61.10	-2.1	12,343	-0.02%
2023/06/12	0	0.00	2	61.60	61.20	-2	12,213	-0.02%
2023/06/09	0	61.20	0	0.00	61.20	0	12,360	0.00%
2023/06/08	5.1	61.02	0	0.00	60.80	5.1	12,494	0.04%
2023/06/07	0.1	61.90	1	62.00	61.80	-0.9	12,352	-0.01%
2023/06/06	1.1	61.71	0.1	61.80	61.90	1.1	12,304	0.01%
2023/06/05	4	61.98	1.3	61.70	61.70	2.7	12,299	0.02%
2023/06/02	4.1	60.55	0.2	60.80	60.60	3.9	12,012	0.03%
2023/06/01	5	60.34	0.2	60.60	60.40	4.9	12,041	0.04%
2023/05/31	1.1	60.90	0	0.00	60.80	1.1	11,927	0.01%
2023/05/30	2	60.95	0.3	61.02	60.80	1.8	11,582	0.02%
2023/05/29	4.1	61.23	7.1	61.26	61.10	-2.9	11,633	-0.03%
2023/05/26	16.1	60.16	2	60.80	60.50	14.1	11,608	0.12%
2023/05/25	16.1	60.56	0	0.00	60.40	16.1	11,589	0.14%
2023/05/24	2.1	60.89	4	61.00	61.40	-1.9	11,565	-0.02%
2023/05/23	1.4	61.46	6.3	61.81	61.40	-4.9	11,496	-0.04%
2023/05/22	0.4	61.70	11.3	61.71	61.70	-10.9	11,417	-0.10%
2023/05/19	0.1	61.67	4.7	61.48	61.60	-4.6	11,470	-0.04%
2023/05/18	1	61.09	3.2	60.83	61.10	-2.1	11,160	-0.02%
2023/05/17	1.8	59.74	8.8	60.12	60.20	-7	10,900	-0.06%
2023/05/16	3	59.63	2.3	59.79	59.80	0.7	10,761	0.01%
2023/05/15	0	0.00	1	58.90	59.40	-1	10,721	-0.01%
2023/05/12	4	59.13	0	0.00	59.00	4	10,668	0.04%
2023/05/11	5	59.70	0.1	59.60	59.50	4.9	10,614	0.05%
2023/05/10	5	59.20	3	59.00	59.20	2	10,585	0.02%
2023/05/09	2.1	59.25	2	59.50	59.50	0.1	10,632	0.00%
2023/05/08	2	59.40	1.8	59.36	59.40	0.2	10,733	0.00%
2023/05/05	1	59.00	1.7	59.10	59.10	-0.7	10,707	-0.01%
2023/05/04	0	0.00	1	59.00	59.10	-1	10,960	-0.01%
2023/05/03	1.2	58.50	1	58.60	58.60	0.2	11,141	0.00%
2023/05/02	3	58.60	0.2	59.00	58.80	2.8	11,425	0.02%
2023/04/28	2	59.00	1	59.10	59.00	1	11,833	0.01%
2023/04/27	3.4	57.61	0	0.00	57.70	3.4	11,860	0.03%
2023/04/26	0.1	57.50	1.2	57.52	57.80	-1.1	11,935	-0.01%
2023/04/25	0	58.00	0.1	58.40	57.50	-0.1	11,854	0.00%
2023/04/24	0.3	57.90	0	0.00	58.10	0.3	11,882	0.00%
2023/04/21	0	0.00	0.1	58.10	57.90	-0.1	12,012	0.00%
2023/04/20	0.1	57.98	0	0.00	57.90	0.1	12,097	0.00%
2023/04/19	4.1	58.24	5.4	58.27	58.20	-1.3	12,308	-0.01%
2023/04/18	3	58.50	25	58.59	58.60	-22	12,313	-0.18%
2023/04/17	5.1	58.30	2.1	58.53	58.50	3	12,462	0.02%
2023/04/14	0	0.00	9.2	58.30	58.60	-9.2	12,465	-0.07%
2023/04/13	1.1	57.30	2	57.60	57.40	-0.9	12,353	-0.01%
2023/04/12	3	56.87	0	0.00	57.30	3	12,300	0.02%
2023/04/11	1.1	56.72	0.3	57.10	57.10	0.9	12,297	0.01%
2023/04/07	0.3	57.07	1	57.00	56.90	-0.7	12,277	-0.01%
2023/04/06	0	0.00	1.1	56.70	56.80	-1.1	12,256	-0.01%
2023/03/31	0.1	56.80	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	16	56.51	0	0.00	56.80	16	12,212	0.13%
2023/03/29	2	56.65	3.1	56.80	56.90	-1.1	12,306	-0.01%
2023/03/28	0	56.50	1	56.30	56.50	-1	12,543	-0.01%
2023/03/27	5	56.10	20	56.15	56.30	-15	12,707	-0.12%
2023/03/24	3	56.20	1	56.30	56.30	2	13,079	0.02%
2023/03/23	1	56.21	2	56.40	56.50	-1	13,077	-0.01%
2023/03/22	12.2	56.01	1	56.20	56.20	11.2	13,097	0.09%
2023/03/21	3.3	55.50	1.4	55.43	55.30	2	13,028	0.01%
2023/03/20	13.6	55.05	2.2	55.11	55.00	11.4	13,252	0.09%
2023/03/17	8.1	55.68	0	55.70	55.50	8.1	13,148	0.06%
2023/03/16	17.2	55.43	4.1	55.26	55.10	13.1	13,023	0.10%
2023/03/15	6.4	56.77	0	0.00	56.50	6.4	12,799	0.05%
2023/03/14	15.7	56.70	1	56.70	56.70	14.7	12,817	0.12%
2023/03/13	7.4	57.47	4.2	57.50	57.70	3.2	12,695	0.02%
2023/03/10	29.4	58.46	47.6	58.25	58.30	-18.2	12,600	-0.14%
2023/03/09	11.2	59.54	0	0.00	59.40	11.2	12,587	0.09%
2023/03/08	5.1	59.60	0	0.00	60.00	5.1	13,017	0.04%
2023/03/07	7	59.70	0	0.00	59.80	7	13,258	0.05%
2023/03/06	13	59.84	15.1	59.93	60.00	-2	13,412	-0.02%
2023/03/03	0.2	59.60	0	0.00	59.50	0.2	13,565	0.00%
2023/03/02	2	59.15	2.5	59.22	59.40	-0.5	13,702	0.00%
2023/03/01	0.3	59.39	0.6	59.20	59.00	-0.3	13,838	0.00%
2023/02/24	0.1	59.90	1	59.60	60.00	-0.9	13,752	-0.01%
2023/02/23	1.2	59.82	0	0.00	59.80	1.2	13,705	0.01%
2023/02/22	2.6	59.57	3	59.90	59.90	-0.4	13,657	0.00%
2023/02/20	5	60.70	3.3	60.85	60.70	1.7	13,746	0.01%
2023/02/17	0.3	60.00	0	0.00	60.30	0.3	13,818	0.00%
2023/02/16	2.1	59.51	0.1	59.70	59.40	2	13,941	0.01%
2023/02/15	2.2	59.63	9.5	59.90	59.50	-7.4	14,446	-0.05%
2023/02/14	10	59.90	0	0.00	60.10	10	14,414	0.07%
2023/02/13	1.5	59.34	2	59.65	59.50	-0.5	14,449	0.00%
2023/02/10	4.3	58.83	1	58.80	58.90	3.3	14,442	0.02%
2023/02/09	3	59.19	0	0.00	59.10	3	14,470	0.02%
2023/02/08	5.2	59.15	0.1	59.40	59.20	5.1	14,506	0.04%
2023/02/06	2.1	59.22	0.4	59.50	59.40	1.7	14,380	0.01%
2023/02/03	0.1	60.20	0	0.00	59.80	0.1	14,258	0.00%
2023/02/02	1	60.01	1	60.70	60.50	0	14,283	0.00%
2023/02/01	1.2	59.80	0.4	60.10	60.00	0.8	14,100	0.01%
2023/01/31	3.1	60.72	2	60.70	60.20	1.1	14,018	0.01%
2023/01/30	1	59.80	7.2	60.81	61.00	-6.2	13,815	-0.04%
2023/01/17	0	0.00	8.7	59.91	59.80	-8.7	13,454	-0.06%
2023/01/16	0	0.00	3.2	59.33	59.40	-3.2	13,298	-0.02%
2023/01/13	1.1	59.37	1.1	59.46	58.70	0	13,228	0.00%
2023/01/12	0	58.70	5	58.60	58.90	-5	13,367	-0.04%
2023/01/11	1.4	58.52	15	58.20	58.10	-13.6	13,519	-0.10%
2023/01/10	0.3	58.96	1	59.10	59.20	-0.7	13,552	-0.01%
2023/01/09	0	0.00	12	59.51	59.60	-12	13,546	-0.09%
2023/01/06	0	58.20	0	0.00	58.50	0	13,433	0.00%
2023/01/05	0	0.00	6	58.20	58.50	-6	13,640	-0.04%
2023/01/04	0	56.70	2.1	57.05	57.20	-2.1	13,576	-0.02%
2023/01/03	1	56.39	1	56.60	56.40	0	13,773	0.00%
2022/12/30	0	56.50	0.1	56.40	56.30	-0.1	13,759	0.00%
2022/12/29	0	56.34	0.7	56.28	56.00	-0.6	13,846	0.00%
2022/12/28	0	0.00	0	56.80	56.70	0	13,972	0.00%
2022/12/23	0	0.00	1.1	56.80	56.70	-1.1	14,784	-0.01%
2022/12/22	0	56.50	1	56.60	56.80	-1	15,006	-0.01%
2022/12/20	0.1	56.00	2	56.10	56.20	-1.9	15,379	-0.01%
2022/12/19	5	56.60	0	0.00	56.60	5	15,446	0.03%
2022/12/16	2.1	56.41	8	56.43	56.10	-5.9	15,360	-0.04%
2022/12/14	0	0.00	0.1	58.00	57.50	-0.1	15,496	0.00%
2022/12/13	5.5	57.91	1	58.00	57.60	4.5	15,523	0.03%
2022/12/12	15.1	56.52	2.2	56.12	57.50	12.9	15,523	0.08%
2022/12/09	1	57.50	0.1	57.60	57.50	0.9	15,492	0.01%
2022/12/08	0	0.00	0.1	57.30	57.00	-0.1	15,543	0.00%
2022/12/07	1	58.00	8	58.20	58.20	-7	15,569	-0.04%
2022/12/06	0	0.00	4.1	58.60	58.40	-4.1	15,598	-0.03%
2022/12/05	3.3	59.67	14	59.59	59.20	-10.7	15,665	-0.07%
2022/12/02	2	59.50	5.1	60.40	60.10	-3.1	15,697	-0.02%
2022/12/01	3.1	60.99	0	0.00	60.40	3.1	15,818	0.02%
2022/11/30	11	60.61	9.2	60.68	60.80	1.9	15,651	0.01%
2022/11/29	18	58.82	14.2	59.31	59.60	3.8	15,187	0.03%
2022/11/28	1.2	57.23	5	57.10	57.90	-3.8	14,933	-0.03%
2022/11/25	0	0.00	1.1	57.46	57.90	-1.1	14,874	-0.01%
2022/11/24	4	57.43	11.3	57.40	57.70	-7.3	14,815	-0.05%
2022/11/23	0	57.10	1.5	56.40	57.10	-1.5	14,784	-0.01%
2022/11/22	10.1	55.80	0.1	55.30	55.90	10	14,719	0.07%
2022/11/21	0	55.40	4	55.25	55.50	-4	14,781	-0.03%
2022/11/18	1	55.00	1.1	55.12	55.30	-0.1	14,865	0.00%
2022/11/17	1	55.20	0	0.00	55.50	1	14,939	0.01%
2022/11/16	1	55.51	9	55.71	55.50	-8	15,000	-0.05%
2022/11/15	3.1	56.00	0	0.00	56.40	3.1	14,972	0.02%
2022/11/14	4.1	55.98	0.2	56.10	56.30	3.9	14,896	0.03%
2022/11/11	0.5	54.30	6.3	55.22	55.50	-5.8	14,748	-0.04%
2022/11/10	0	53.40	1	53.00	52.80	-1	14,303	-0.01%
2022/11/09	1.2	53.71	0	0.00	53.70	1.2	14,324	0.01%
2022/11/08	0	0.00	2	53.20	53.20	-2	14,272	-0.01%
2022/11/07	1	52.60	4	52.30	52.80	-3	14,314	-0.02%
2022/11/04	0.2	51.45	0	0.00	51.50	0.2	14,616	0.00%
2022/11/03	3	51.07	0	0.00	51.70	3	14,659	0.02%
2022/11/02	40	51.90	2	52.20	51.90	38	14,696	0.26%
2022/11/01	1	51.80	2	51.90	52.00	-1	14,820	-0.01%
2022/10/31	1	51.50	0	0.00	51.00	1	15,003	0.01%
2022/10/28	0.1	51.33	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	1	51.20	2.3	50.94	51.10	-1.3	15,265	-0.01%
2022/10/26	2	50.80	0.6	50.51	50.40	1.4	15,365	0.01%
2022/10/25	1	49.35	0	0.00	49.95	1	15,349	0.01%
2022/10/24	0.1	50.00	1	50.29	49.80	-1	15,418	-0.01%
2022/10/21	2.4	49.71	0	0.00	49.65	2.4	15,610	0.02%
2022/10/20	4.1	49.26	1	49.50	49.95	3.1	16,274	0.02%
2022/10/19	3	50.27	2	50.50	50.40	1	16,593	0.01%
2022/10/18	7	50.10	3	49.53	50.50	4	16,666	0.02%
2022/10/17	1	47.80	0	0.00	48.70	1	16,711	0.01%
2022/10/14	3.2	48.69	8	48.94	48.45	-4.8	16,847	-0.03%
2022/10/13	2.6	48.72	21	48.25	48.15	-18.4	17,060	-0.11%
2022/10/12	2.1	49.85	0.1	49.90	49.60	1.9	17,138	0.01%
2022/10/11	0.2	49.78	17	49.60	49.50	-16.9	17,391	-0.10%
2022/10/07	1	50.50	0	0.00	50.70	1	17,483	0.01%
2022/10/06	1	50.70	2	50.40	50.70	-1	17,702	-0.01%
2022/10/05	21	50.59	1.2	50.50	50.60	19.8	17,977	0.11%
2022/10/04	4	49.29	1	48.85	49.45	3	18,198	0.02%
2022/10/03	7.8	49.05	1.3	49.04	48.90	6.6	18,097	0.04%
2022/09/30	3.8	49.37	2.1	49.60	49.90	1.7	18,121	0.01%
2022/09/29	1.1	50.02	10	50.00	50.30	-8.9	17,935	-0.05%
2022/09/28	4.2	50.49	0	0.00	50.10	4.2	17,904	0.02%
2022/09/27	7.3	52.22	0	0.00	51.90	7.3	17,867	0.04%
2022/09/26	7.1	52.56	5	52.90	52.90	2.1	17,813	0.01%
2022/09/23	6.3	54.21	3	54.00	53.80	3.3	17,932	0.02%
2022/09/22	10.3	53.68	2	54.15	54.40	8.3	18,087	0.05%
2022/09/21	2.5	56.61	0	0.00	56.50	2.5	17,955	0.01%
2022/09/20	2.8	57.05	3	57.07	56.90	-0.2	17,821	0.00%
2022/09/19	0.1	56.90	1	57.00	56.80	-0.9	17,853	0.00%
2022/09/16	3.3	56.57	1.3	56.49	56.50	2	17,869	0.01%
2022/09/15	3.1	56.77	0.2	56.80	56.80	2.9	17,757	0.02%
2022/09/14	4.2	56.69	0	0.00	56.70	4.2	17,795	0.02%
2022/09/13	0.9	57.90	0.3	57.90	57.70	0.7	17,951	0.00%
2022/09/12	0.8	57.34	1.6	57.55	57.30	-0.8	18,122	0.00%
2022/09/08	1.5	56.28	5	56.40	56.50	-3.5	18,203	-0.02%
2022/09/07	2.6	56.29	0	0.00	56.10	2.6	18,272	0.01%
2022/09/06	0.1	57.10	0	0.00	56.90	0.1	18,236	0.00%
2022/09/05	1.2	56.54	0	0.00	56.60	1.2	18,410	0.01%
2022/09/02	3	56.60	0	0.00	56.60	3	18,653	0.02%
2022/09/01	3.4	56.65	3	56.60	57.10	0.4	18,831	0.00%
2022/08/31	2.1	57.32	0	0.00	57.40	2.1	18,843	0.01%
2022/08/30	5.1	57.45	3.1	57.32	57.30	2	18,747	0.01%
2022/08/29	3.3	57.60	1	57.60	57.60	2.3	18,924	0.01%
2022/08/26	3	58.67	0	0.00	58.50	3	18,938	0.02%
2022/08/25	16.2	58.42	0	0.00	58.30	16.2	18,981	0.09%
2022/08/24	3	58.00	0	0.00	58.30	3	19,096	0.02%
2022/08/23	2.1	58.21	0	0.00	58.20	2.1	20,315	0.01%
2022/08/22	7	59.06	0	0.00	58.80	7	20,608	0.03%
2022/08/19	11	59.70	55	59.50	60.00	-44	20,843	-0.21%
2022/08/18	0.1	60.16	0.1	60.10	60.00	0	21,181	0.00%
2022/08/17	0.1	60.34	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	2	59.90	0	0.00	60.00	2	21,915	0.01%
2022/08/15	4	60.20	1	60.30	60.10	3	22,460	0.01%
2022/08/12	5.1	59.82	14	59.90	60.00	-8.9	22,599	-0.04%
2022/08/11	3	60.00	3	59.53	59.90	0	22,914	0.00%
2022/08/10	1	57.61	0	0.00	58.20	1	23,040	0.00%
2022/08/09	10.1	57.90	0	0.00	57.90	10.1	23,536	0.04%
2022/08/08	5	58.00	21.2	58.14	58.10	-16.1	24,189	-0.07%
2022/08/05	0.1	56.78	0	0.00	57.00	0.1	24,727	0.00%
2022/08/04	1	55.80	0	0.00	56.00	1	25,216	0.00%
2022/08/03	3.1	55.82	1	55.91	56.60	2.1	25,415	0.01%
2022/08/02	0	55.90	0	0.00	56.60	0	25,976	0.00%
2022/07/29	2	56.20	0	0.00	56.10	2	27,374	0.01%
2022/07/28	12.4	56.03	3	56.10	56.30	9.4	27,378	0.03%
2022/07/27	7.5	54.85	0	0.00	55.30	7.5	27,223	0.03%
2022/07/26	4.3	59.12	0	0.00	59.20	4.3	26,627	0.02%
2022/07/25	2.1	58.99	1	58.90	59.20	1.1	26,269	0.00%
2022/07/22	1.2	58.32	2	58.30	58.40	-0.8	26,169	0.00%
2022/07/21	0	57.90	0	0.00	58.40	0	26,216	0.00%
2022/07/20	1	58.51	0	0.00	58.10	1	26,099	0.00%
2022/07/19	5.1	58.64	0	0.00	58.60	5.1	26,050	0.02%
2022/07/18	5.1	58.48	0	0.00	59.60	5.1	25,942	0.02%
2022/07/15	14.1	57.40	1	58.30	57.30	13.1	25,728	0.05%
2022/07/14	1	58.40	0	0.00	58.30	1	25,586	0.00%
2022/07/13	0	0.00	3.3	58.42	58.70	-3.3	25,488	-0.01%
2022/07/12	5.9	56.44	2	56.50	55.80	3.9	25,377	0.02%
2022/07/11	1	58.50	0	0.00	58.20	1	25,036	0.00%
2022/07/08	6	59.10	0	0.00	58.90	6	25,076	0.02%
2022/07/07	4	57.80	1	58.00	59.20	3	24,927	0.01%
2022/07/06	2	58.95	0.1	58.50	58.20	1.9	24,827	0.01%
2022/07/05	0.1	60.00	1.1	59.30	60.30	-1	24,783	0.00%
2022/07/04	2.2	57.69	0.6	57.80	57.90	1.6	24,607	0.01%
2022/07/01	4.2	58.18	4	58.70	58.30	0.2	24,789	0.00%
2022/06/30	2.3	60.28	0	0.00	59.80	2.3	24,569	0.01%
2022/06/29	0	61.00	0.8	61.03	60.80	-0.8	24,593	0.00%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/27	1	62.60	0	0.00	61.90	1	24,701	0.00%
2022/06/24	1	61.90	2	62.30	61.90	-1	24,659	0.00%
2022/06/23	8	61.26	1.5	61.20	61.10	6.5	24,684	0.03%
2022/06/22	3.2	62.51	5	62.80	61.70	-1.8	24,595	-0.01%
2022/06/21	3	63.20	16	62.31	63.20	-13	24,682	-0.05%
2022/06/20	9.8	60.88	5	60.94	60.20	4.8	24,679	0.02%
2022/06/17	6	60.93	1	60.80	60.80	5	24,543	0.02%
2022/06/16	5	61.90	0	0.00	61.90	5	24,428	0.02%
2022/06/15	1.1	61.90	0	0.00	61.80	1.1	24,586	0.00%
2022/06/14	0	61.80	2.2	62.02	62.00	-2.2	24,679	-0.01%
2022/06/13	3.1	61.65	0	0.00	61.80	3.1	24,582	0.01%
2022/06/10	0	63.00	0	0.00	62.90	0	24,422	0.00%
2022/06/09	2	63.26	0.1	63.60	63.40	1.9	24,384	0.01%
2022/06/08	1	63.80	2	63.95	63.80	-1	24,372	0.00%
2022/06/07	16.1	63.97	1	63.40	63.40	15.1	24,563	0.06%
2022/06/06	2.1	63.65	0	0.00	64.00	2.1	24,544	0.01%
2022/06/02	6.3	63.63	0	0.00	63.70	6.3	25,130	0.03%
2022/06/01	18.4	63.70	1.1	63.61	63.60	17.3	25,783	0.07%
2022/05/31	6	63.43	3.4	63.30	64.10	2.6	25,952	0.01%
2022/05/30	27.4	62.83	11	63.04	63.20	16.4	24,693	0.07%
2022/05/27	7.2	61.30	6	61.10	61.30	1.2	24,505	0.00%
2022/05/26	8.3	60.05	0	0.00	59.70	8.3	24,455	0.03%
2022/05/25	8.8	59.39	1	59.40	59.50	7.8	24,745	0.03%
2022/05/24	6.1	60.34	4.5	60.42	60.10	1.6	24,729	0.01%
2022/05/23	15.5	60.79	10.9	60.49	60.50	4.6	24,463	0.02%
2022/05/20	6.1	62.00	1	61.80	61.80	5.1	24,138	0.02%
2022/05/19	10.8	61.88	0	0.00	61.60	10.8	23,987	0.05%
2022/05/18	3	62.94	5	63.28	63.70	-2	23,626	-0.01%
2022/05/17	17.1	61.84	0	0.00	61.60	17.1	23,407	0.07%
2022/05/16	20.5	62.16	3	62.43	62.40	17.5	23,070	0.08%
2022/05/13	4.2	63.37	9	62.80	63.50	-4.8	22,557	-0.02%
2022/05/12	11.3	64.24	5	64.18	63.30	6.3	22,023	0.03%
2022/05/11	8.2	66.22	4	66.03	66.20	4.2	21,432	0.02%
2022/05/10	10.3	66.69	8.7	66.89	67.10	1.6	21,167	0.01%
2022/05/09	18.7	68.65	7.2	68.72	67.80	11.5	20,607	0.06%
2022/05/06	31.1	71.01	10	71.10	71.30	21.1	20,087	0.10%
2022/05/05	2	74.50	0	0.00	74.50	2	19,489	0.01%
2022/05/04	0	0.00	2	74.30	74.60	-2	19,498	-0.01%
2022/05/03	2.1	74.10	0.1	73.80	73.70	1.9	19,964	0.01%
2022/04/29	6	74.20	2	73.80	74.40	4	20,183	0.02%
2022/04/28	4.2	73.06	0.2	73.50	73.40	4	20,493	0.02%
2022/04/27	9.1	73.69	24	73.32	73.20	-15	20,536	-0.07%
2022/04/26	1	74.80	0	0.00	75.10	1	20,477	0.00%
2022/04/25	8	74.47	5	74.28	74.80	3	20,531	0.01%
2022/04/22	9	74.38	2	75.05	75.90	7	20,641	0.03%
2022/04/21	1	74.50	0	0.00	74.60	1	20,967	0.00%
2022/04/20	5	73.90	0	0.00	74.90	5	21,629	0.02%
2022/04/19	4.4	73.96	6	74.20	73.50	-1.6	22,024	-0.01%
2022/04/18	9	74.07	0.1	74.70	73.90	8.9	23,113	0.04%
2022/04/15	3	75.20	1	75.20	75.10	2	23,008	0.01%
2022/04/14	1	76.50	2	75.70	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	1.1	76.02	76.40	-1.1	23,341	0.00%
2022/04/12	2.1	75.75	2	75.95	75.80	0.1	23,389	0.00%
2022/04/11	4	76.03	0	0.00	76.50	4	23,312	0.02%
2022/04/08	1.1	76.01	2.1	76.19	76.30	-1	23,313	0.00%
2022/04/07	11.2	76.63	6	76.50	76.00	5.2	23,325	0.02%
2022/04/06	3.5	77.01	5	77.22	77.50	-1.5	23,191	-0.01%
2022/04/01	3.1	76.92	3	76.73	77.10	0.1	23,165	0.00%
2022/03/31	22	76.57	14	76.61	76.50	8	22,973	0.03%
2022/03/30	2	75.95	7	75.91	76.10	-5	22,906	-0.02%
2022/03/29	0	75.30	17	75.29	75.20	-17	22,733	-0.07%
2022/03/28	1	74.71	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1.1	75.11	1	75.10	75.00	0.1	22,702	0.00%
2022/03/24	2	74.76	6	75.10	75.50	-4	22,799	-0.02%
2022/03/23	1	75.90	14	75.81	75.90	-13	24,044	-0.05%
2022/03/22	1	73.81	1	74.20	74.30	0	23,782	0.00%
2022/03/21	2	74.05	0	0.00	74.30	2	23,744	0.01%
2022/03/18	17	74.64	0	74.80	74.30	17	23,722	0.07%
2022/03/17	7	74.63	9.1	74.70	74.80	-2.1	23,610	-0.01%
2022/03/16	2.1	72.76	2	72.85	73.10	0.1	23,482	0.00%
2022/03/15	1.2	72.25	1.1	72.51	72.70	0.1	23,502	0.00%
2022/03/14	6	73.12	0	0.00	72.70	6	23,667	0.03%
2022/03/11	6.1	72.97	2	73.10	72.70	4.1	23,716	0.02%
2022/03/10	4	73.53	7	73.71	73.80	-3	23,731	-0.01%
2022/03/09	3	71.90	22	71.82	71.70	-19	23,650	-0.08%
2022/03/08	16.1	70.42	15.5	70.41	70.60	0.6	23,509	0.00%
2022/03/07	32.1	72.18	3	72.37	71.70	29.1	22,942	0.13%
2022/03/04	20.6	74.64	0	0.00	74.40	20.6	22,811	0.09%
2022/03/03	33	75.68	2	75.65	75.60	31	22,695	0.14%
2022/03/02	3	75.47	2	75.35	75.60	1	23,078	0.00%
2022/03/01	127.1	75.88	34	75.85	76.20	93.1	22,997	0.40%	大買/
2022/02/25	17.1	75.07	4	74.78	75.10	13.1	22,848	0.06%
2022/02/24	17.3	75.74	9.1	75.59	75.90	8.2	22,426	0.04%
2022/02/23	4.1	76.43	0	0.00	76.50	4.1	22,153	0.02%
2022/02/22	13.1	76.30	5	76.46	76.50	8.1	22,435	0.04%
2022/02/21	0.6	77.59	1	77.30	77.60	-0.4	22,575	0.00%
2022/02/18	5	77.82	3	78.07	77.80	2	23,102	0.01%
2022/02/17	2	77.90	18	78.27	78.20	-16	23,247	-0.07%
2022/02/16	8.1	77.31	3	77.67	77.80	5.1	23,189	0.02%
2022/02/15	5	77.06	38.2	76.91	76.60	-33.2	23,115	-0.14%
2022/02/14	46.2	76.20	11	76.00	76.10	35.2	23,054	0.15%
2022/02/11	2	77.10	0	0.00	77.30	2	23,073	0.01%
2022/02/10	0.3	77.11	7.5	77.01	77.40	-7.2	23,110	-0.03%
2022/02/09	5.2	76.82	4.2	76.79	77.10	1.1	23,163	0.00%
2022/02/08	11.2	76.88	2	77.25	76.80	9.2	23,129	0.04%
2022/02/07	7	76.51	1.2	76.55	77.10	5.8	23,051	0.03%
2022/01/26	10.2	75.51	2	75.70	75.60	8.2	22,821	0.04%
2022/01/25	18	75.27	1	75.60	75.50	17	23,018	0.07%
2022/01/24	10.3	76.03	31.2	75.70	76.50	-20.9	22,773	-0.09%
2022/01/21	31.5	76.80	2	76.90	76.70	29.5	23,084	0.13%
2022/01/20	6	78.00	19.4	78.38	78.30	-13.4	22,715	-0.06%
2022/01/19	3.1	79.04	2.3	78.89	78.80	0.8	22,644	0.00%
2022/01/18	1	78.80	3	79.73	79.40	-2	22,617	-0.01%
2022/01/17	12.4	79.04	8	79.36	78.90	4.4	22,492	0.02%
2022/01/14	16.1	80.18	24.7	80.14	80.40	-8.6	22,259	-0.04%
2022/01/13	8.3	80.78	20.3	81.13	81.60	-12	21,985	-0.05%
2022/01/12	4.3	79.72	4.1	79.78	80.00	0.2	21,365	0.00%
2022/01/11	15.6	78.97	17.5	78.52	79.90	-1.9	20,931	-0.01%
2022/01/10	1.4	75.89	4	76.10	76.40	-2.6	19,839	-0.01%
2022/01/07	2	76.45	6	76.33	75.70	-4	19,874	-0.02%
2022/01/06	4	75.55	0	0.00	75.90	4	19,670	0.02%
2022/01/05	3	75.37	9	75.48	75.70	-6	19,602	-0.03%
2022/01/04	2.1	75.21	0	0.00	75.30	2.1	19,658	0.01%
2022/01/03	3.1	75.70	20	75.50	75.30	-16.9	19,625	-0.09%
2021/12/30	3.5	76.30	1	76.30	76.30	2.5	19,745	0.01%
2021/12/29	2	76.60	12	76.38	76.60	-10	19,899	-0.05%
2021/12/28	3	75.67	5	75.78	75.90	-2	19,971	-0.01%
2021/12/27	3	75.43	1	75.20	75.20	2	20,035	0.01%
2021/12/24	2.5	75.28	0.1	75.10	75.20	2.4	20,450	0.01%
2021/12/23	0	0.00	3	74.67	74.80	-3	20,499	-0.01%
2021/12/22	5	74.54	0.1	74.80	74.40	4.9	20,660	0.02%
2021/12/21	3	75.00	1	75.10	74.80	2	20,663	0.01%
2021/12/20	6.1	74.09	1.1	74.13	74.10	5	20,665	0.02%
2021/12/17	3.5	74.69	0	0.00	74.30	3.5	20,632	0.02%
2021/12/16	0	74.90	4	74.65	74.90	-4	19,329	-0.02%
2021/12/15	5	74.68	12	74.68	74.60	-7	19,813	-0.04%
2021/12/14	2.5	75.06	5	74.94	74.90	-2.5	20,293	-0.01%
2021/12/13	3	76.50	0.9	76.13	75.70	2.1	20,323	0.01%
2021/12/10	9.1	75.90	6	76.15	75.90	3.1	20,383	0.02%
2021/12/09	3.9	75.82	0.6	75.80	76.00	3.3	20,596	0.02%
2021/12/08	2.6	75.50	3.4	75.77	76.00	-0.9	21,110	0.00%
2021/12/07	5.2	74.59	3	75.13	75.30	2.2	20,922	0.01%
2021/12/06	6.3	73.91	4	73.85	74.10	2.3	20,895	0.01%
2021/12/03	6	74.12	3.8	74.12	73.90	2.2	21,114	0.01%
2021/12/02	2.3	73.98	0	0.00	73.70	2.3	21,136	0.01%
2021/12/01	0	0.00	5.1	74.05	74.10	-5.1	21,743	-0.02%
2021/11/30	19.5	73.28	12.3	73.42	73.10	7.2	22,098	0.03%
2021/11/29	15.1	73.59	104.1	73.13	73.50	-89.1	21,815	-0.41%	大賣/
2021/11/26	15.1	74.44	1	75.10	74.20	14.1	21,766	0.06%
2021/11/25	12.5	74.40	0.2	74.50	74.30	12.3	21,798	0.06%
2021/11/24	8.1	74.73	1.2	75.06	74.40	6.9	22,013	0.03%
2021/11/23	6	74.50	1.5	75.05	74.30	4.5	22,200	0.02%
2021/11/22	1	74.20	111.1	74.67	74.40	-110.1	22,115	-0.50%	大賣/鉅額交易
2021/11/19	12.1	75.14	15.1	75.23	74.80	-3	22,104	-0.01%
2021/11/18	121.2	76.38	3.1	76.68	76.40	118.1	22,093	0.53%	大買/鉅額交易
2021/11/17	8.3	75.42	4	75.33	76.10	4.3	22,097	0.02%
2021/11/16	1.1	73.88	1.1	73.79	74.00	0	21,727	0.00%
2021/11/15	3.3	74.04	3.4	74.19	74.00	-0.1	21,793	0.00%
2021/11/12	7	73.31	1	73.40	73.30	6	21,758	0.03%
2021/11/11	0.2	73.20	0.1	73.10	73.00	0.1	21,928	0.00%
2021/11/10	1.2	73.02	0.7	73.22	73.00	0.5	22,005	0.00%
2021/11/09	2.4	73.40	0	0.00	73.10	2.4	21,976	0.01%
2021/11/08	6.5	73.07	102	73.60	73.60	-95.5	22,005	-0.43%	大賣/
2021/11/05	14	72.24	4	72.13	72.50	10	22,472	0.04%
2021/11/04	1.2	72.53	5.3	72.59	72.50	-4.1	22,426	-0.02%
2021/11/03	2.2	72.70	1	72.70	72.70	1.2	22,518	0.01%
2021/11/02	113.6	72.98	12.7	72.91	72.60	100.9	22,465	0.45%	大買/
2021/11/01	5.3	73.12	19.5	73.60	73.10	-14.2	22,134	-0.06%
2021/10/29	18.2	73.52	23.8	73.59	73.60	-5.6	21,917	-0.03%
2021/10/27	6.2	74.74	5.1	74.51	75.00	1.2	21,533	0.01%
2021/10/26	3	75.20	11.6	75.37	75.50	-8.6	21,825	-0.04%
2021/10/25	0.5	74.60	2.1	74.46	74.80	-1.6	21,970	-0.01%
2021/10/22	4	74.20	0.1	74.35	74.10	3.9	22,412	0.02%
2021/10/21	3	75.00	2	74.90	74.80	1	22,994	0.00%
2021/10/20	2	74.50	0.2	74.40	74.30	1.8	23,928	0.01%
2021/10/19	0	0.00	2	75.15	74.80	-2	24,513	-0.01%
2021/10/18	3	75.40	4	75.20	75.10	-1	25,018	0.00%
2021/10/15	4.5	75.30	0	0.00	75.10	4.5	25,417	0.02%
2021/10/14	0.2	74.50	1	75.00	74.40	-0.9	25,773	0.00%
2021/10/13	1	74.60	1.7	74.46	74.50	-0.7	26,599	0.00%
2021/10/12	112	74.49	5	74.12	74.80	107	27,409	0.39%	大買/鉅額交易
2021/10/08	3	75.33	2	75.20	75.30	1	27,716	0.00%
2021/10/07	6	75.57	103	75.41	75.50	-97	28,192	-0.34%	大賣/
2021/10/06	102.1	73.91	0	0.00	74.70	102.1	28,474	0.36%	大買/鉅額交易
2021/10/05	2.7	73.49	0	0.00	73.80	2.7	29,237	0.01%
2021/10/04	1	74.10	2	74.25	74.40	-1	29,236	0.00%
2021/10/01	6.3	75.53	115	75.39	75.40	-108.7	29,267	-0.37%	大賣/鉅額交易
2021/09/30	2.3	76.70	0	0.00	76.70	2.3	28,911	0.01%
2021/09/29	2.5	76.86	2	76.66	76.70	0.5	28,935	0.00%
2021/09/28	67.1	77.49	0	0.00	77.50	67.1	28,835	0.23%
2021/09/27	10.2	77.79	0	0.00	77.70	10.2	28,897	0.04%
2021/09/24	0.1	78.01	5.3	77.52	77.50	-5.2	28,910	-0.02%
2021/09/23	0.1	77.77	3	77.50	77.40	-2.9	29,021	-0.01%
2021/09/22	15.8	76.76	8.3	77.04	77.10	7.4	29,044	0.03%
2021/09/17	3	79.30	5.1	80.00	78.80	-2	28,590	-0.01%
2021/09/16	3.6	81.16	2	80.45	80.70	1.6	28,189	0.01%
2021/09/15	6.1	81.05	6	80.42	81.40	0.1	28,051	0.00%
2021/09/14	13	81.15	5.2	81.41	80.80	7.8	27,943	0.03%
2021/09/13	1.3	78.69	8.1	80.02	81.40	-6.8	27,843	-0.02%
2021/09/10	2.1	77.34	1	77.70	77.60	1.1	27,755	0.00%
2021/09/09	7.2	76.55	8	76.61	77.40	-0.8	28,035	0.00%
2021/09/08	8.2	77.23	0.1	77.40	77.40	8.1	27,917	0.03%
2021/09/07	5.9	77.90	1	77.60	78.10	4.9	27,716	0.02%
2021/09/06	24.6	77.95	1	77.30	77.20	23.6	27,656	0.09%
2021/09/03	4.1	84.82	21.1	83.80	84.80	-17	27,059	-0.06%
2021/09/02	7	82.96	96.1	82.90	82.70	-89.1	26,702	-0.33%
2021/09/01	2	85.10	6.1	84.92	84.20	-4.1	26,371	-0.02%
2021/08/31	10.5	83.86	5	84.14	85.00	5.5	26,181	0.02%
2021/08/30	11.1	83.87	10.2	83.90	84.80	0.9	25,889	0.00%
2021/08/27	17	81.76	18.8	83.14	83.50	-1.8	25,694	-0.01%
2021/08/26	1.1	80.73	8	80.49	81.30	-6.9	25,664	-0.03%
2021/08/25	13.4	80.29	0	80.60	80.80	13.4	25,798	0.05%
2021/08/24	143.2	79.12	33	79.38	80.40	110.2	25,725	0.43%	大買/鉅額交易
2021/08/23	1	78.60	5	78.96	79.00	-4	25,584	-0.02%
2021/08/20	0.1	76.70	0	0.00	76.50	0.1	25,472	0.00%
2021/08/19	3	77.30	15	77.10	77.00	-12	26,040	-0.05%
2021/08/18	3	77.60	6	77.20	78.00	-3	25,902	-0.01%
2021/08/17	1.1	77.39	4	78.00	78.20	-2.9	26,016	-0.01%
2021/08/16	23	76.44	62	76.80	76.50	-39	25,957	-0.15%
2021/08/13	3.1	78.01	7	78.10	78.10	-3.9	26,571	-0.01%
2021/08/12	2	79.40	1	78.40	78.80	1	26,794	0.00%
2021/08/11	4	78.18	3.2	78.63	79.20	0.8	27,129	0.00%
2021/08/10	0	0.00	1	76.10	76.00	-1	27,455	0.00%
2021/08/09	3.1	76.26	1.5	75.90	76.10	1.6	28,302	0.01%
2021/08/06	1.2	76.16	2	75.60	76.00	-0.8	28,733	0.00%
2021/08/05	0.1	76.20	1	76.30	76.30	-1	29,698	0.00%
2021/08/04	0.2	76.48	0.3	76.30	76.30	-0.1	31,868	0.00%
2021/08/03	4.1	76.13	2	76.30	76.40	2.1	33,264	0.01%
2021/08/02	2	76.05	4	75.90	76.50	-2	34,382	-0.01%
2021/07/30	5	74.98	0.4	75.50	75.00	4.6	34,549	0.01%
2021/07/29	4	75.70	0	0.00	75.80	4	34,671	0.01%
2021/07/28	4.1	74.56	1	74.51	75.60	3	35,189	0.01%
2021/07/27	5.2	76.73	7	76.56	76.40	-1.8	35,754	-0.01%
2021/07/26	30.3	80.24	44	79.40	78.50	-13.7	36,651	-0.04%
2021/07/23	11.9	84.13	8	84.23	85.00	3.9	35,783	0.01%
2021/07/22	5	83.26	7	83.61	84.10	-2	35,413	-0.01%
2021/07/21	14.1	82.02	0	0.00	81.80	14.1	35,067	0.04%
2021/07/20	20.1	81.74	14	81.80	81.50	6.1	35,157	0.02%
2021/07/19	13.3	83.36	4	83.18	83.00	9.3	34,832	0.03%
2021/07/16	55.5	81.74	75.5	82.05	82.90	-20	34,503	-0.06%
2021/07/15	18.2	79.26	24	79.63	79.50	-5.9	33,951	-0.02%
2021/07/14	15.6	77.35	5	78.02	78.10	10.6	33,901	0.03%
2021/07/13	0	77.20	0	0.00	76.20	0	33,916	0.00%
2021/07/12	19	77.61	9.4	77.97	76.10	9.6	33,786	0.03%
2021/07/09	5	74.12	4	74.23	74.20	1	33,694	0.00%
2021/07/08	2.2	74.36	1.2	75.11	74.80	1	33,692	0.00%
2021/07/07	58	73.90	3	73.93	74.00	55	33,896	0.16%
2021/07/06	2	73.90	0	0.00	73.70	2	34,220	0.01%
2021/07/05	1	73.60	24	73.88	73.90	-23	34,315	-0.07%
2021/07/02	1	73.30	0	0.00	72.90	1	34,431	0.00%
2021/07/01	1	73.70	0.3	73.80	73.40	0.7	34,570	0.00%
2021/06/30	17	73.73	21.6	73.76	73.90	-4.6	34,764	-0.01%
2021/06/29	12	72.35	9	72.51	72.60	3	35,045	0.01%
2021/06/28	6.7	72.92	0	0.00	73.20	6.7	35,424	0.02%
2021/06/25	3.1	73.28	1.1	73.27	72.90	2	35,800	0.01%
2021/06/24	0.2	72.00	0	0.00	71.90	0.2	35,812	0.00%
2021/06/23	12.8	70.86	5	71.64	71.80	7.8	36,140	0.02%
2021/06/22	20.1	70.58	0	0.00	70.70	20.1	36,335	0.06%
2021/06/21	15	69.99	1,138	70.40	70.00	-1,123	36,352	-3.09%	大賣/鉅額交易
2021/06/18	7.1	71.53	51.1	71.50	71.30	-44	36,089	-0.12%
2021/06/17	0	0.00	3	72.30	72.30	-3	35,879	-0.01%
2021/06/16	2.1	72.56	1	72.50	72.60	1.1	36,428	0.00%
2021/06/15	5.1	73.06	0	0.00	73.00	5.1	36,476	0.01%
2021/06/11	20.3	74.00	0	0.00	73.80	20.3	36,693	0.06%
2021/06/10	1	73.70	6	73.53	73.80	-5	36,729	-0.01%
2021/06/09	5.1	73.10	0	0.00	72.90	5.1	37,125	0.01%
2021/06/08	3	73.43	4	73.58	73.70	-1	37,549	0.00%
2021/06/07	4.7	72.82	3	73.10	73.20	1.7	38,854	0.00%
2021/06/04	30.8	72.80	4	72.65	72.90	26.8	39,203	0.07%
2021/06/03	4	73.63	4	73.83	73.60	0	39,914	0.00%
2021/06/02	0	73.40	25	73.30	74.50	-25	40,087	-0.06%
2021/06/01	8	72.45	2	72.60	73.00	6	39,920	0.02%
2021/05/31	2	72.20	17	72.26	72.30	-15	40,115	-0.04%
2021/05/28	7.1	71.82	29	72.00	72.00	-21.9	40,194	-0.05%
2021/05/27	3.1	70.52	102	70.50	71.60	-98.9	40,267	-0.25%	大賣/
2021/05/26	6	71.40	6	71.23	71.60	0	40,456	0.00%
2021/05/25	5	72.20	0	0.00	71.90	5	41,177	0.01%
2021/05/24	4	71.73	7	71.50	72.00	-3	41,309	-0.01%
2021/05/21	35	72.67	24	72.59	72.00	11	41,400	0.03%
2021/05/20	8	70.12	5	70.30	70.20	3	40,820	0.01%
2021/05/19	59.1	70.91	35	71.83	70.60	24.1	40,702	0.06%
2021/05/18	24	70.66	16.1	70.01	71.40	7.9	40,660	0.02%
2021/05/17	424.3	65.72	23	66.33	65.60	401.4	40,601	0.99%	大買/鉅額交易
2021/05/14	13	69.89	43.1	69.32	69.60	-30.1	39,774	-0.08%
2021/05/13	31.2	69.51	389	69.01	68.60	-357.9	39,246	-0.91%	大賣/鉅額交易
2021/05/12	78.5	69.56	56.6	70.29	70.00	21.9	38,421	0.06%
2021/05/11	31.6	76.61	15	75.52	74.80	16.6	36,694	0.05%
2021/05/10	9	75.21	27.8	75.08	76.60	-18.8	35,260	-0.05%
2021/05/07	3	70.07	3.1	70.53	70.80	-0.1	34,384	0.00%
2021/05/06	6	69.77	0	70.00	69.60	6	34,193	0.02%
2021/05/05	11.1	68.96	11	69.06	69.50	0.1	33,736	0.00%
2021/05/04	19.7	67.35	21	67.40	67.40	-1.3	33,156	0.00%
2021/05/03	18	69.68	10.1	69.88	68.80	7.9	32,463	0.02%
2021/04/29	4	64.28	6	64.45	64.20	-2	31,048	-0.01%
2021/04/28	4	65.43	5	64.86	65.10	-1	30,854	0.00%
2021/04/27	0	0.00	25	64.44	64.90	-25	30,724	-0.08%
2021/04/26	4	63.30	23.2	62.97	64.10	-19.2	30,536	-0.06%
2021/04/23	1	61.30	8	61.30	61.30	-7	30,234	-0.02%
2021/04/22	10	61.30	8	61.36	61.10	2	30,326	0.01%
2021/04/21	104	61.29	3	61.23	61.40	101	30,017	0.34%	大買/鉅額交易
2021/04/20	7	61.56	109	61.59	61.80	-102	30,043	-0.34%	大賣/鉅額交易
2021/04/19	5.1	60.56	31	61.05	61.80	-26	30,178	-0.09%
2021/04/16	16.3	59.27	4.2	59.57	60.00	12.1	30,110	0.04%
2021/04/15	1	58.50	57.7	58.91	60.00	-56.7	30,284	-0.19%
2021/04/14	5	57.02	2	57.55	57.10	3	29,598	0.01%
2021/04/13	6.2	58.11	10	57.90	57.80	-3.8	29,559	-0.01%
2021/04/12	1	57.40	40	57.87	58.00	-39	29,197	-0.13%
2021/04/09	24.1	56.49	7	56.27	56.40	17.1	28,971	0.06%
2021/04/08	7.1	56.92	3	56.93	56.90	4.1	28,985	0.01%
2021/04/07	7	57.07	1	57.30	57.50	6	29,180	0.02%
2021/04/06	7.2	57.77	10	57.40	57.30	-2.8	28,913	-0.01%
2021/04/01	33	57.61	9	57.82	57.80	24	28,624	0.08%
2021/03/31	5.1	56.93	42	57.38	56.80	-36.9	28,086	-0.13%
2021/03/30	1	56.00	46	56.38	56.80	-45	27,757	-0.16%
2021/03/29	7	55.73	1	55.70	55.90	6	27,361	0.02%
2021/03/26	7	55.93	24	56.09	55.50	-17	27,328	-0.06%
2021/03/25	0.2	54.80	32	55.11	55.30	-31.8	27,357	-0.12%
2021/03/24	9.3	54.30	10	54.21	54.40	-0.7	27,212	0.00%
2021/03/23	7	54.60	3	54.87	54.50	4	27,030	0.01%
2021/03/22	10	53.71	3	53.63	53.90	7	26,920	0.03%
2021/03/19	61.5	53.58	14	53.90	53.70	47.5	27,234	0.17%
2021/03/18	3.1	54.86	10	55.00	54.40	-6.9	26,995	-0.03%
2021/03/17	40.1	54.61	10.1	54.75	54.50	30	27,457	0.11%
2021/03/16	6	55.33	5	55.32	55.40	1	27,420	0.00%
2021/03/15	19	55.79	14	55.69	55.50	5	27,388	0.02%
2021/03/12	6.1	54.79	9	55.08	54.90	-2.9	27,099	-0.01%
2021/03/11	127	55.35	180	55.85	55.40	-53	26,922	-0.20%	大買/大賣/
2021/03/10	16	53.68	14	53.81	54.00	2	25,773	0.01%
2021/03/09	20.5	53.38	83.2	53.52	53.70	-62.7	25,454	-0.25%
2021/03/08	4	52.30	23.1	52.07	52.10	-19.1	24,877	-0.08%
2021/03/05	1	50.20	42	50.40	50.80	-41	24,534	-0.17%
2021/03/04	17	50.54	2	50.30	50.60	15	25,238	0.06%
2021/03/03	580	51.03	3	50.90	51.00	577	25,089	2.30%	大買/鉅額交易
2021/03/02	21.1	50.86	3	50.90	50.10	18.1	24,982	0.07%
2021/02/26	32	50.51	9.2	51.17	49.90	22.8	24,694	0.09%
2021/02/25	95	50.75	21	51.74	51.70	74	23,847	0.31%
2021/02/24	1	49.95	4	50.09	50.00	-3	23,128	-0.01%
2021/02/23	0	0.00	4	49.35	49.75	-4	22,937	-0.02%
2021/02/22	4	49.45	1	49.25	48.95	3	22,702	0.01%
2021/02/19	25	49.00	8.3	49.10	49.10	16.7	22,644	0.07%
2021/02/18	1.1	49.89	18	49.82	49.20	-16.9	22,724	-0.07%
2021/02/17	12.4	48.72	13	48.86	48.90	-0.6	22,516	0.00%
2021/02/05	102	46.95	0	0.00	46.90	102	21,815	0.47%	大買/鉅額交易
2021/02/04	3	47.23	0	0.00	47.10	3	22,053	0.01%
2021/02/03	142	46.92	3	47.42	47.60	139	22,835	0.61%	大買/鉅額交易
2021/02/02	290	47.20	8	47.18	47.25	282	22,979	1.23%	大買/鉅額交易
2021/02/01	2	45.85	3	45.90	45.95	-1	22,665	0.00%
2021/01/29	0	0.00	11	45.87	45.55	-11	22,644	-0.05%
2021/01/28	10	46.15	8	46.11	46.20	2	22,410	0.01%
2021/01/27	1	46.65	1	46.75	46.80	0	22,191	0.00%
2021/01/26	6.2	46.73	0	0.00	46.50	6.2	22,119	0.03%
2021/01/25	0	0.00	6	47.77	47.40	-6	21,928	-0.03%
2021/01/22	1	46.30	1	46.40	46.25	0	21,726	0.00%
2021/01/21	2	46.25	14	46.42	46.20	-12	21,634	-0.06%
2021/01/20	117	46.36	6	46.68	46.20	111	21,583	0.51%	大買/鉅額交易
2021/01/19	1	47.40	0	0.00	47.25	1	21,378	0.00%
2021/01/18	5.2	46.89	1.2	46.78	46.95	4	21,305	0.02%
2021/01/15	6.2	47.92	3.2	47.66	47.60	3	21,046	0.01%
2021/01/14	4.1	48.26	1	48.35	48.45	3.1	20,910	0.01%
2021/01/13	3	48.08	8.3	48.14	48.30	-5.3	20,703	-0.03%
2021/01/12	3	47.85	3.2	48.10	47.75	-0.2	20,349	0.00%
2021/01/11	3	47.23	22	47.81	47.40	-19	19,832	-0.10%
2021/01/08	11	47.62	12	47.22	47.45	-1	19,420	-0.01%
2021/01/07	0	0.00	10	46.26	46.20	-10	18,928	-0.05%
2021/01/06	7	45.96	65	46.02	45.60	-58	18,827	-0.31%
2021/01/05	11	46.21	1	46.35	46.35	10	18,643	0.05%
2021/01/04	7	46.18	1	46.45	46.25	6	18,599	0.03%
2020/12/31	30	46.47	23	46.74	46.75	7	18,506	0.04%
2020/12/30	11	45.83	5	46.65	46.90	6	18,315	0.03%
2020/12/29	0.2	45.55	0	0.00	45.50	0.2	17,978	0.00%
2020/12/28	0	0.00	4	45.35	45.55	-4	18,096	-0.02%
2020/12/25	1	45.50	1	45.65	45.50	0	18,122	0.00%
2020/12/24	4	45.41	1	45.85	45.55	3	18,141	0.02%
2020/12/23	3	44.42	40	44.80	44.80	-37	17,948	-0.21%
2020/12/22	2	45.00	6	45.07	44.90	-4	17,960	-0.02%
2020/12/21	112	45.36	3	45.20	45.50	109	18,211	0.60%	大買/鉅額交易
2020/12/18	2	46.03	1	46.70	46.00	1	18,064	0.01%
2020/12/17	0	0.00	35.3	46.38	46.20	-35.3	17,979	-0.20%
2020/12/16	3	46.20	11	46.25	46.35	-8	18,050	-0.04%
2020/12/15	42	45.88	1	46.15	45.85	41	18,040	0.23%
2020/12/14	26	47.24	7	47.78	47.30	19	17,640	0.11%
2020/12/11	15	46.98	8	47.15	47.20	7	17,326	0.04%
2020/12/10	0	0.00	12	45.52	45.65	-12	16,697	-0.07%
2020/12/09	2	45.08	7	44.90	45.10	-5	16,532	-0.03%
2020/12/08	1	44.90	6	45.08	45.40	-5	16,584	-0.03%
2020/12/07	7	45.28	5	45.40	45.60	2	16,494	0.01%
2020/12/04	1.2	44.65	1	44.70	45.15	0.2	16,320	0.00%
2020/12/03	2	44.58	0	0.00	44.45	2	16,105	0.01%
2020/12/02	3	44.50	0	0.00	44.55	3	15,890	0.02%
2020/12/01	1	44.75	0	0.00	44.80	1	15,675	0.01%
2020/11/30	56	45.64	54	44.72	44.30	2	15,570	0.01%
2020/11/27	8	45.68	3	45.70	45.65	5	14,834	0.03%
2020/11/26	6	45.57	2	45.58	45.60	4	14,746	0.03%
2020/11/25	2	45.23	11	45.10	45.15	-9	14,672	-0.06%
2020/11/24	0	0.00	2.4	45.21	44.95	-2.4	14,637	-0.02%
2020/11/23	3	45.40	3	45.43	45.50	0	14,581	0.00%
2020/11/20	8	44.66	4	44.45	44.90	4	14,590	0.03%
2020/11/19	2	45.53	0	0.00	45.25	2	14,975	0.01%
2020/11/18	2	45.48	1	45.50	45.50	1	14,881	0.01%
2020/11/17	8	45.53	2	45.80	45.55	6	14,877	0.04%
2020/11/16	0.1	45.45	0	0.00	45.55	0.1	14,813	0.00%
2020/11/12	0	0.00	46	44.96	45.20	-46	14,647	-0.31%
2020/11/11	3	44.72	15	45.12	45.55	-12	14,376	-0.08%
2020/11/10	0	0.00	5	43.50	43.60	-5	13,554	-0.04%
2020/11/09	0	0.00	1	42.70	42.70	-1	13,328	-0.01%
2020/11/06	0	0.00	1	41.90	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/10/28	2	41.25	0	0.00	41.35	2	13,517	0.01%
2020/10/26	2	41.55	0	0.00	41.70	2	13,648	0.01%
2020/10/21	2	41.45	0	0.00	41.40	2	13,621	0.01%
2020/10/16	0	0.00	2	41.55	41.35	-2	13,717	-0.01%
2020/10/12	0	0.00	8	41.40	41.45	-8	13,601	-0.06%
2020/10/08	11	41.15	31	41.15	41.05	-20	13,607	-0.15%
2020/10/07	0	0.00	2	41.40	41.15	-2	13,557	-0.01%
2020/10/05	1	41.30	1	41.50	41.20	0	13,460	0.00%
2020/09/30	2	41.70	0	0.00	41.90	2	13,544	0.01%
2020/09/29	0	0.00	2	41.65	41.65	-2	13,566	-0.01%
2020/09/25	2	41.00	0	0.00	40.80	2	13,727	0.01%
2020/09/24	8	40.56	3	40.60	40.60	5	13,700	0.04%
2020/09/23	3	41.73	0	0.00	41.75	3	13,275	0.02%
2020/09/22	6	41.95	0	0.00	41.90	6	13,140	0.05%
2020/09/21	1	42.50	0.3	42.50	42.40	0.7	13,295	0.01%
2020/09/18	2	43.10	0	0.00	42.85	2	13,252	0.02%
2020/09/17	45	43.36	1	43.65	43.25	44	13,119	0.34%
2020/09/16	0	0.00	20	43.75	43.75	-20	13,096	-0.15%
2020/09/14	55	43.54	0	0.00	43.65	55	13,087	0.42%
2020/09/11	3	43.33	52	43.37	43.45	-49	13,010	-0.38%
2020/09/10	0	0.00	4	43.10	43.05	-4	12,965	-0.03%
2020/09/09	1	42.05	0	0.00	42.25	1	12,854	0.01%
2020/09/03	0	0.00	53	42.84	42.75	-53	13,311	-0.40%
2020/09/02	60	42.18	0	0.00	42.20	60	13,346	0.45%
2020/09/01	20	42.80	0	0.00	42.80	20	13,346	0.15%
2020/08/31	5	43.10	0	0.00	42.80	5	13,272	0.04%
2020/08/28	20	43.35	3	43.32	43.30	17	13,213	0.13%
2020/08/27	0	0.00	3	43.00	43.10	-3	13,266	-0.02%
2020/08/26	2	43.35	12	43.25	43.40	-10	13,235	-0.08%
2020/08/25	2	43.40	7	43.12	43.40	-5	13,156	-0.04%
2020/08/21	2	41.43	3.2	41.43	41.80	-1.2	12,897	-0.01%
2020/08/20	10	41.52	4	41.50	41.40	6	12,766	0.05%
2020/08/19	12	43.03	129	43.16	42.75	-117	12,709	-0.92%	大賣/鉅額交易
2020/08/18	0	0.00	31	42.55	42.55	-31	12,493	-0.25%
2020/08/17	140	42.43	3	42.30	42.50	137	12,560	1.09%	大買/鉅額交易
2020/08/13	6	41.98	0	0.00	42.00	6	12,658	0.05%
2020/08/12	2	41.75	120	41.82	41.85	-118	12,773	-0.92%	大賣/鉅額交易
2020/08/11	57.2	41.99	30	41.90	41.75	27.2	12,660	0.21%
2020/08/10	0	0.00	2	41.60	41.75	-2	12,546	-0.02%
2020/08/06	1	41.35	0	0.00	41.55	1	12,531	0.01%
2020/08/04	2	41.20	0	0.00	41.30	2	12,604	0.02%
2020/08/03	0.1	41.50	1	41.25	41.25	-1	12,627	-0.01%
2020/07/31	3	41.67	0	0.00	41.75	3	12,603	0.02%
2020/07/27	2	42.00	0	0.00	41.80	2	12,746	0.02%
2020/07/23	51	42.70	0	0.00	42.70	51	12,799	0.40%
2020/07/22	50	42.85	4	43.03	43.10	46	12,889	0.36%
2020/07/16	0	0.00	1	42.95	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/14	2	42.85	0	0.00	42.70	2	13,170	0.02%
2020/07/10	3	42.45	0	0.00	42.40	3	13,490	0.02%
2020/07/09	1.1	42.85	6	43.79	42.80	-4.9	13,702	-0.04%
2020/07/07	1	43.50	8	43.21	43.30	-7	13,722	-0.05%
2020/07/06	7	43.19	5	43.25	43.30	2	13,742	0.01%
2020/07/03	0	0.00	2	42.95	42.80	-2	13,867	-0.01%
2020/07/02	1	42.10	1	42.35	42.10	0	14,007	0.00%
2020/07/01	2	41.93	3	42.18	42.30	-1	14,311	-0.01%
2020/06/30	10	43.87	55	43.85	43.90	-45	14,307	-0.31%
2020/06/29	6	43.73	0	0.00	43.80	6	14,241	0.04%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/22	1	43.50	2	43.43	43.60	-1	14,552	-0.01%
2020/06/19	12	43.85	0	0.00	43.60	12	14,773	0.08%
2020/06/18	1.2	43.68	0	0.00	43.85	1.2	14,934	0.01%
2020/06/16	0	0.00	7	44.15	44.10	-7	15,493	-0.05%
2020/06/15	1	43.05	0	0.00	43.10	1	16,095	0.01%
2020/06/12	1	42.85	25	42.96	43.25	-24	16,407	-0.15%
2020/06/11	1	43.45	0	0.00	43.60	1	16,848	0.01%
2020/06/10	1	44.70	0	0.00	44.60	1	17,044	0.01%
2020/06/09	0	0.00	10	43.88	44.00	-10	17,833	-0.06%
2020/06/08	0	0.00	1	43.80	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	1	43.50	43.50	-1	18,324	-0.01%
2020/06/04	1	43.55	0	0.00	43.55	1	18,566	0.01%
2020/06/03	0	0.00	2	43.43	43.55	-2	18,973	-0.01%
2020/06/01	54	42.75	0	0.00	42.50	54	18,967	0.28%
2020/05/28	1	42.30	1	41.95	42.05	0	18,742	0.00%
2020/05/27	0.2	42.60	0	0.00	42.65	0.2	18,852	0.00%
2020/05/26	0	0.00	2	42.70	42.45	-2	18,940	-0.01%
2020/05/22	7	41.80	0	0.00	41.70	7	18,881	0.04%
2020/05/20	1	42.35	2	42.18	42.25	-1	18,801	-0.01%
2020/05/19	11	41.77	9	42.01	42.00	2	18,690	0.01%
2020/05/18	0	0.00	2	41.05	41.20	-2	18,448	-0.01%
2020/05/15	1	41.10	0	0.00	41.15	1	18,430	0.01%
2020/05/12	3	41.13	1	41.05	41.20	2	18,167	0.01%
2020/05/11	1	41.00	1	41.50	41.20	0	18,225	0.00%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/06	2	40.55	3	40.65	40.55	-1	18,315	-0.01%
2020/05/05	1	40.75	0	0.00	40.65	1	18,380	0.01%
2020/05/04	6	40.68	0	0.00	40.75	6	18,411	0.03%
2020/04/30	11	41.89	0	0.00	42.30	11	18,225	0.06%
2020/04/29	0	0.00	3	41.25	41.05	-3	18,188	-0.02%
2020/04/27	2	39.95	1	40.20	40.10	1	18,723	0.01%
2020/04/24	2	39.40	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	2	39.70	39.60	-2	18,723	-0.01%
2020/04/22	0	0.00	1	38.50	39.45	-1	18,721	-0.01%
2020/04/21	0	0.00	2	39.65	39.00	-2	18,670	-0.01%
2020/04/17	2	40.55	27	40.89	40.60	-25	18,610	-0.13%
2020/04/16	2	40.35	1	40.25	40.20	1	18,482	0.01%
2020/04/15	8	40.82	9	40.95	41.05	-1	18,295	-0.01%
2020/04/14	1	39.85	1	40.35	40.65	0	18,190	0.00%
2020/04/13	6	39.73	9	39.61	39.50	-3	18,003	-0.02%
2020/04/10	2	39.05	2	38.70	39.20	0	17,881	0.00%
2020/04/09	3	38.03	5	38.10	38.20	-2	17,767	-0.01%
2020/04/08	9	37.94	1	38.00	37.95	8	17,642	0.05%
2020/04/07	25	37.30	1	37.40	37.25	24	17,403	0.14%
2020/04/06	4	37.40	0.3	37.50	37.30	3.7	17,181	0.02%
2020/04/01	5	37.42	2	37.50	37.40	3	16,908	0.02%
2020/03/31	5	37.98	0	0.00	37.55	5	16,767	0.03%
2020/03/30	1	37.65	3	37.47	37.90	-2	16,494	-0.01%
2020/03/27	11	37.95	2	38.05	38.30	9	16,359	0.06%
2020/03/26	7	37.01	4	37.21	37.30	3	16,114	0.02%
2020/03/25	21	37.05	1	37.20	37.10	20	16,112	0.12%
2020/03/24	1	36.98	1	37.05	36.25	0	15,922	0.00%
2020/03/23	1	36.25	0	0.00	36.00	1	15,817	0.01%
2020/03/20	5	35.62	1	37.50	37.50	4	15,842	0.03%
2020/03/19	8	35.33	3.5	35.61	34.85	4.5	15,428	0.03%
2020/03/18	9	37.03	0	0.00	36.85	9	15,332	0.06%
2020/03/17	6	37.51	5	37.82	37.35	1	15,127	0.01%
2020/03/16	5	38.41	3	38.55	38.05	2	14,810	0.01%
2020/03/13	13	37.89	2	38.15	39.65	11	14,425	0.08%
2020/03/12	12	41.00	5	41.27	40.50	7	13,472	0.05%
2020/03/11	4	42.38	0	0.00	42.15	4	13,056	0.03%
2020/03/10	1	42.35	4	42.44	42.35	-3	13,022	-0.02%
2020/03/09	26.2	42.63	0	0.00	42.35	26.2	12,848	0.20%
2020/03/06	3	44.20	0	0.00	44.20	3	12,372	0.02%
2020/03/05	1	45.00	1	45.20	45.15	0	12,347	0.00%
2020/03/04	2	44.05	2	44.13	44.45	0	12,451	0.00%
2020/03/03	2	44.13	0	0.00	44.15	2	12,548	0.02%
2020/03/02	2	43.83	3	44.05	43.95	-1	12,678	-0.01%
2020/02/26	3	44.67	0	0.00	44.70	3	13,411	0.02%
2020/02/25	1	44.85	1	44.60	44.95	0	13,301	0.00%
2020/02/24	7	45.09	0	0.00	45.00	7	13,338	0.05%
2020/02/21	1	45.90	0	0.00	45.70	1	13,244	0.01%
2020/02/20	7	45.95	0	0.00	46.10	7	13,321	0.05%
2020/02/19	0	0.00	0.4	46.10	46.35	-0.4	13,295	0.00%
2020/02/18	2	45.93	0	0.00	46.00	2	13,310	0.02%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	0	0.00	1	46.00	46.05	-1	13,428	-0.01%
2020/02/11	1	45.85	2	45.90	46.00	-1	13,347	-0.01%
2020/02/10	3.1	45.00	0	0.00	45.15	3.1	13,575	0.02%
2020/02/04	4	44.14	0	0.00	45.05	4	13,912	0.03%
2020/02/03	4	44.03	3	44.15	44.15	1	13,979	0.01%
2020/01/31	1	45.05	13	45.15	45.05	-12	13,806	-0.09%
2020/01/30	18	44.95	17	45.43	45.00	1	13,719	0.01%
2020/01/17	7	47.02	3	47.15	47.15	4	13,064	0.03%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/15	1	46.85	0	0.00	46.80	1	12,907	0.01%
2020/01/14	2	47.00	6	46.93	47.00	-4	12,838	-0.03%
2020/01/13	2	46.75	3	46.83	46.80	-1	12,734	-0.01%
2020/01/09	2	45.90	0	0.00	46.00	2	12,608	0.02%
2020/01/08	0	0.00	2	45.85	45.80	-2	12,623	-0.02%
2020/01/07	1	46.25	4	46.20	46.30	-3	12,548	-0.02%
2020/01/06	0	0.00	1	46.30	46.40	-1	12,563	-0.01%
2020/01/03	4	46.60	1	46.80	46.75	3	12,558	0.02%
2020/01/02	0	0.00	5	46.35	46.45	-5	12,533	-0.04%
2019/12/30	1	46.65	0	0.00	46.70	1	12,500	0.01%
2019/12/27	1	46.50	0	0.00	46.75	1	12,512	0.01%
2019/12/26	10	46.45	0	0.00	46.50	10	12,435	0.08%
2019/12/25	0	0.00	1	46.30	46.45	-1	12,509	-0.01%
2019/12/24	1	46.55	0	0.00	46.50	1	12,542	0.01%
2019/12/23	2	46.45	0	0.00	46.65	2	12,613	0.02%
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/19	2	46.75	1	46.80	46.75	1	12,514	0.01%
2019/12/18	0	0.00	3	46.65	46.75	-3	12,459	-0.02%
2019/12/17	5	46.31	16	46.25	46.50	-11	12,454	-0.09%
2019/12/16	9	46.66	6	46.73	46.60	3	12,268	0.02%
2019/12/13	9.2	46.98	47	47.00	47.15	-37.8	12,136	-0.31%
2019/12/12	0	0.00	5	46.10	46.05	-5	11,685	-0.04%
2019/12/11	0	0.00	1	46.10	45.95	-1	11,598	-0.01%
2019/12/10	1	45.45	1	45.50	45.55	0	11,447	0.00%
2019/12/05	0	0.00	2	45.40	45.50	-2	11,663	-0.02%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/11/29	3	45.00	2	44.90	44.80	1	11,431	0.01%
2019/11/28	10	45.46	7	45.41	45.40	3	11,208	0.03%
2019/11/27	0.5	45.80	10	45.83	45.85	-9.5	11,107	-0.09%
2019/11/26	1	46.00	1	46.20	46.00	0	10,945	0.00%
2019/11/25	1	45.95	10	45.76	46.10	-9	10,286	-0.09%
2019/11/21	6	45.00	5	45.04	45.05	1	10,041	0.01%
2019/11/19	2.1	45.40	0	0.00	45.55	2.1	9,880	0.02%
2019/11/18	1	45.35	13	45.54	45.60	-12	9,831	-0.12%
2019/11/15	0	0.00	4	45.20	45.30	-4	9,898	-0.04%
2019/11/14	1	45.00	5	45.00	45.10	-4	9,986	-0.04%
2019/11/12	5	45.58	3	45.72	45.55	2	10,259	0.02%
2019/11/11	0	0.00	6	45.25	45.20	-6	10,222	-0.06%
2019/11/08	2	45.45	0	0.00	45.60	2	10,236	0.02%
2019/11/07	15	45.55	1	46.25	45.50	14	10,148	0.14%
2019/11/06	8	45.90	110	45.81	45.85	-102	9,873	-1.03%	大賣/鉅額交易
2019/11/05	0	0.00	150.5	44.95	44.95	-150.5	9,380	-1.60%	大賣/鉅額交易
2019/11/04	0	0.00	10.5	44.85	44.95	-10.5	9,414	-0.11%
2019/11/01	0	0.00	2	44.50	44.55	-2	9,445	-0.02%
2019/10/31	4	44.66	0	0.00	44.55	4	9,553	0.04%
2019/10/30	0	0.00	40	45.45	45.45	-40	9,452	-0.42%
2019/10/29	0	0.00	20.5	45.42	45.45	-20.5	9,564	-0.21%
2019/10/28	1	45.35	0	0.00	45.30	1	9,503	0.01%
2019/10/24	0	0.00	12	45.43	45.55	-12	9,527	-0.13%
2019/10/22	5	45.30	1	45.25	45.50	4	9,502	0.04%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/18	1	45.25	10	45.40	45.25	-9	9,561	-0.09%
2019/10/17	1	45.20	0	0.00	45.30	1	9,504	0.01%
2019/10/16	0	0.00	11	45.25	45.25	-11	9,499	-0.12%
2019/10/15	1	44.80	0	0.00	44.95	1	9,492	0.01%
2019/10/14	0	0.00	21	44.68	44.80	-21	9,512	-0.22%
2019/10/02	2	44.80	0	0.00	44.75	2	9,489	0.02%
2019/09/25	6	44.40	1	44.45	44.40	5	10,268	0.05%
2019/09/24	0	0.00	50	44.85	45.00	-50	10,405	-0.48%
2019/09/23	5	44.70	0	0.00	44.85	5	10,504	0.05%
2019/09/19	1	45.25	0	0.00	45.20	1	10,757	0.01%
2019/09/18	60	45.48	52	45.47	45.60	8	10,735	0.07%
2019/09/17	0	0.00	25	45.28	45.55	-25	10,693	-0.23%
2019/09/16	0	0.00	20	45.30	45.30	-20	10,762	-0.19%
2019/09/12	0	0.00	1	45.10	45.00	-1	10,726	-0.01%
2019/09/11	41	44.80	2	44.85	44.95	39	10,826	0.36%
2019/09/10	0	0.00	3	44.90	44.90	-3	10,813	-0.03%
2019/09/09	6	44.13	4	44.50	44.55	2	10,670	0.02%
2019/09/06	0.5	44.00	0	0.00	44.00	0.5	10,567	0.00%
2019/09/05	100	43.79	0	0.00	43.95	100	10,660	0.94%
2019/08/29	21	43.17	0	0.00	43.15	21	10,797	0.19%
2019/08/28	10	43.50	0	0.00	43.70	10	10,818	0.09%
2019/08/26	1	42.95	3	42.75	43.00	-2	10,789	-0.02%
2019/08/19	0	0.00	4	43.18	43.35	-4	11,128	-0.04%
2019/08/16	0	0.00	5	43.19	43.15	-5	11,048	-0.05%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/13	253.2	42.40	0	0.00	42.30	253.2	11,116	2.28%	大買/鉅額交易
2019/08/12	1	41.75	0	0.00	41.90	1	11,259	0.01%
2019/08/07	6	41.73	0	0.00	41.65	6	11,618	0.05%
2019/08/06	7	41.46	0	0.00	41.70	7	11,901	0.06%
2019/08/05	6	42.00	0	0.00	42.00	6	11,942	0.05%
2019/08/02	9	42.36	0	0.00	42.35	9	11,942	0.08%
2019/07/31	1	43.15	0	0.00	43.20	1	12,042	0.01%
2019/07/29	1	43.50	0	0.00	43.55	1	12,158	0.01%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	2	43.60	43.90	-2	12,432	-0.02%
2019/07/24	0	0.00	1	43.60	43.45	-1	12,543	-0.01%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/17	1	43.65	0	0.00	43.50	1	12,580	0.01%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	2	44.10	0	0.00	44.20	2	12,840	0.02%
2019/07/09	0	0.00	4	44.05	44.05	-4	13,055	-0.03%
2019/07/05	3	44.20	1	44.15	44.30	2	13,178	0.02%
2019/07/04	3.3	44.55	0	0.00	44.35	3.3	13,236	0.02%
2019/07/03	5	46.04	0	0.00	46.10	5	13,177	0.04%
2019/07/02	5	46.28	0	0.00	46.25	5	13,031	0.04%
2019/07/01	6	46.22	0	0.00	46.25	6	12,781	0.05%
2019/06/28	0	0.00	31	45.91	45.85	-31	12,611	-0.25%
2019/06/26	51.2	45.40	0	0.00	45.40	51.2	12,505	0.41%
2019/06/25	1	44.95	0	0.00	44.90	1	12,469	0.01%
2019/06/24	0	0.00	6	44.83	44.90	-6	12,607	-0.05%
2019/06/21	2	44.70	10	44.65	44.45	-8	12,633	-0.06%
2019/06/20	1	44.90	0.3	44.65	44.65	0.7	12,612	0.01%
2019/06/19	1	44.55	5	44.80	44.80	-4	12,755	-0.03%
2019/06/18	28.2	44.27	1	44.35	44.50	27.2	12,656	0.21%
2019/06/14	0.2	43.70	0	0.00	43.55	0.2	13,091	0.00%
2019/06/13	1	43.50	1	43.45	43.65	0	13,170	0.00%
2019/06/12	0	0.00	1	44.05	44.35	-1	13,250	-0.01%
2019/06/11	2	44.15	1	44.00	44.45	1	13,372	0.01%
2019/06/10	13	44.00	3	44.00	44.15	10	13,370	0.07%
2019/06/06	0	0.00	2	43.00	43.15	-2	13,441	-0.01%
2019/06/05	3	43.33	0	0.00	43.10	3	13,478	0.02%
2019/06/04	3	43.63	16	43.54	43.90	-13	13,470	-0.10%
2019/06/03	0	0.00	3	43.50	43.65	-3	13,451	-0.02%
2019/05/31	2	43.13	0	0.00	43.25	2	13,432	0.01%
2019/05/30	0.2	42.95	0	0.00	42.60	0.2	13,379	0.00%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	10	42.29	0	0.00	42.30	10	13,740	0.07%
2019/05/27	5	42.05	0	0.00	42.30	5	13,665	0.04%
2019/05/24	2	42.10	0	0.00	42.00	2	13,806	0.01%
2019/05/22	3	42.45	0	0.00	42.50	3	13,835	0.02%
2019/05/20	1.2	41.93	0	0.00	41.90	1.2	13,733	0.01%
2019/05/17	4	42.03	0	0.00	41.90	4	13,636	0.03%
2019/05/16	5	42.38	0	0.00	42.00	5	13,498	0.04%
2019/05/15	8	43.35	0	0.00	43.25	8	13,362	0.06%
2019/05/14	9	43.18	0	0.00	43.15	9	13,373	0.07%
2019/05/13	5	43.83	0	0.00	43.80	5	13,270	0.04%
2019/05/10	24	44.93	0	0.00	44.60	24	13,345	0.18%
2019/05/09	9	44.75	0	0.00	44.60	9	13,436	0.07%
2019/05/07	1	45.50	0	0.00	45.40	1	13,491	0.01%
2019/05/06	0	0.00	5	45.50	45.60	-5	13,686	-0.04%
2019/05/02	2	46.20	8	46.15	46.40	-6	13,506	-0.04%
2019/04/30	1	45.70	0	0.00	45.60	1	13,422	0.01%
2019/04/29	0	0.00	16	45.67	45.70	-16	13,422	-0.12%
2019/04/26	1.2	45.22	0	0.00	45.50	1.2	13,449	0.01%
2019/04/25	1	45.25	0	0.00	45.20	1	13,629	0.01%
2019/04/24	0	0.00	1	45.25	45.40	-1	13,919	-0.01%
2019/04/23	0	0.00	5	45.20	45.35	-5	14,182	-0.04%
2019/04/18	13	44.92	0	0.00	45.00	13	14,768	0.09%
2019/04/17	2.1	45.22	0	0.00	45.20	2.1	14,610	0.01%
2019/04/16	20	45.23	0	0.00	45.30	20	14,477	0.14%
2019/04/15	10	45.80	0	0.00	45.70	10	14,346	0.07%
2019/04/11	0	0.00	1	46.05	45.55	-1	14,325	-0.01%
2019/04/10	0.2	45.65	0	0.00	45.50	0.2	14,249	0.00%
2019/04/09	0.2	45.75	0	0.00	45.75	0.2	14,189	0.00%
2019/04/08	13	45.49	0	0.00	45.35	13	14,074	0.09%
2019/04/03	2	46.00	0	0.00	46.00	2	13,801	0.01%
2019/04/02	0	0.00	1	45.90	46.00	-1	13,773	-0.01%
2019/04/01	1	45.85	1	45.70	45.60	0	13,728	0.00%
2019/03/29	1.2	45.23	0	0.00	46.00	1.2	13,562	0.01%
2019/03/28	4	44.85	0	0.00	45.10	4	13,404	0.03%
2019/03/27	1	45.05	0	0.00	44.95	1	13,331	0.01%
2019/03/26	0.1	45.60	1	45.50	45.50	-0.9	13,224	-0.01%
2019/03/25	4	45.66	4	45.70	45.55	0	13,349	0.00%
2019/03/22	1	46.40	1.1	46.95	46.40	-0.1	13,166	0.00%
2019/03/20	0	0.00	11	47.10	47.15	-11	13,050	-0.08%
2019/03/19	0	0.00	12	46.82	46.95	-12	12,850	-0.09%
2019/03/18	21	45.55	2	45.85	46.00	19	12,664	0.15%
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/14	1	45.35	0	0.00	45.25	1	12,452	0.01%
2019/03/13	2	45.30	0	0.00	45.25	2	12,434	0.02%
2019/03/12	1	45.00	1	45.20	45.00	0	12,423	0.00%
2019/03/11	5	44.53	0	0.00	44.50	5	12,436	0.04%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/04	2	44.60	0	0.00	45.15	2	12,921	0.02%
2019/02/26	7	45.36	0	0.00	45.45	7	12,558	0.06%
2019/02/25	8	45.13	1	45.20	45.30	7	12,239	0.06%
2019/02/22	1	45.00	4	45.00	45.00	-3	12,147	-0.02%
2019/02/21	7	45.04	0	0.00	45.10	7	12,083	0.06%
2019/02/20	2	44.95	0	0.00	45.05	2	12,003	0.02%
2019/02/19	2	44.88	0	0.00	44.85	2	11,846	0.02%
2019/02/15	4	44.46	1	44.50	44.40	3	11,767	0.03%
2019/02/14	1	44.85	2	44.50	44.50	-1	11,660	-0.01%
2019/02/13	1	44.55	60	44.50	44.60	-59	11,458	-0.51%
2019/02/12	2	44.10	0	0.00	44.30	2	11,447	0.02%
2019/02/11	71	44.26	0	0.00	44.15	71	11,317	0.63%
2019/01/30	1	44.55	0	0.00	44.55	1	11,181	0.01%
2019/01/29	3	44.70	0	0.00	44.75	3	11,121	0.03%
2019/01/28	1	44.50	100	44.55	44.60	-99	10,954	-0.90%
2019/01/24	4	44.09	0	0.00	44.05	4	10,643	0.04%
2019/01/22	2	44.48	0	0.00	44.25	2	10,710	0.02%
2019/01/21	1.2	44.42	0	0.00	44.30	1.2	10,736	0.01%
2019/01/18	3	43.85	0	0.00	44.15	3	10,904	0.03%
2019/01/17	43	43.77	40	44.10	44.05	3	11,002	0.03%
2019/01/16	103	44.10	1	44.10	44.00	102	10,922	0.93%	大買/鉅額交易
2019/01/15	2	44.58	0	0.00	44.60	2	10,614	0.02%
2019/01/14	5	45.03	0	0.00	45.00	5	10,342	0.05%
2019/01/10	0	0.00	3	46.90	46.90	-3	9,958	-0.03%
2019/01/08	0.3	46.00	0	0.00	45.70	0.3	9,975	0.00%
2019/01/03	0.2	46.00	0	0.00	45.80	0.2	10,903	0.00%
2019/01/02	5	46.26	0	0.00	46.10	5	11,063	0.05%
2018/12/28	0	0.00	2	46.60	47.05	-2	11,114	-0.02%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	3	46.63	0	0.00	46.85	3	11,927	0.03%
2018/12/21	0	0.00	1	46.95	47.30	-1	12,410	-0.01%
2018/12/20	0	0.00	1	47.00	47.05	-1	12,555	-0.01%
2018/12/19	1.1	47.03	0	0.00	47.30	1.1	12,580	0.01%
2018/12/18	0	0.00	8	47.58	47.05	-8	12,666	-0.06%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/10	1	47.35	0	0.00	47.50	1	12,977	0.01%
2018/12/06	3	48.00	0	0.00	48.00	3	12,897	0.02%
2018/12/03	1	49.00	0	0.00	49.15	1	12,840	0.01%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/27	7	49.42	2	49.25	49.10	5	12,281	0.04%
2018/11/26	3	49.88	0	0.00	49.90	3	12,278	0.02%
2018/11/23	1	50.30	1	50.10	50.10	0	12,218	0.00%
2018/11/19	0	0.00	4	51.38	51.50	-4	12,437	-0.03%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/09	0	0.00	2	51.05	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	15	50.70	50.90	-15	12,772	-0.12%
2018/11/07	0	0.00	6	50.28	50.30	-6	12,670	-0.05%
2018/11/06	1	49.50	0	0.00	49.80	1	12,719	0.01%
2018/11/01	0	0.00	1	48.25	48.30	-1	12,704	-0.01%
2018/10/30	0	47.60	0	0.00	47.50	0	12,580	0.00%
2018/10/26	3	47.00	0	0.00	47.10	3	12,485	0.02%
2018/10/25	4	48.34	0	0.00	48.00	4	12,226	0.03%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	7	50.02	50.20	-7	12,270	-0.06%
2018/10/17	0	0.00	2	50.00	49.75	-2	12,384	-0.02%
2018/10/12	2	49.10	3	49.70	50.10	-1	12,013	-0.01%
2018/10/11	20	50.00	20	50.00	49.65	0	11,865	0.00%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/05	5	51.50	0	0.00	50.90	5	11,086	0.05%
2018/10/02	0	0.00	17	52.20	52.10	-17	10,636	-0.16%
2018/10/01	0	0.00	3	52.10	52.50	-3	10,512	-0.03%
2018/09/28	2	51.90	10	51.80	51.80	-8	10,484	-0.08%
2018/09/27	1	51.10	2	51.45	51.90	-1	10,330	-0.01%
2018/09/26	5	51.00	0	0.00	51.00	5	10,162	0.05%
2018/09/21	1	50.90	2	51.40	51.10	-1	10,288	-0.01%
2018/09/20	2	50.40	0	0.00	50.40	2	9,862	0.02%
2018/09/19	0	0.00	1.7	50.24	50.30	-1.7	9,754	-0.02%
2018/09/13	5	49.90	0	0.00	49.90	5	10,634	0.05%
2018/09/10	0	0.00	6	49.48	49.40	-6	11,238	-0.05%
2018/09/07	2.3	49.72	1	49.85	49.50	1.3	11,443	0.01%
2018/09/06	4	50.20	1	50.50	50.10	3	11,466	0.03%
2018/08/31	2	50.50	0	0.00	50.90	2	11,622	0.02%
2018/08/23	3	49.93	0	0.00	50.10	3	11,918	0.03%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/16	50	49.70	0	0.00	49.70	50	11,979	0.42%
2018/08/10	90	50.81	85	50.90	50.90	5	12,319	0.04%
2018/08/08	4	50.70	0	0.00	50.70	4	12,640	0.03%
2018/08/03	2	50.50	0	0.00	50.80	2	13,049	0.02%
2018/08/02	3	50.50	0	0.00	50.20	3	13,141	0.02%
2018/07/31	0	0.00	1	51.00	50.70	-1	13,175	-0.01%
2018/07/26	2	50.15	0	0.00	50.30	2	13,168	0.02%
2018/07/24	2	50.45	0	0.00	50.30	2	13,149	0.02%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/10	1	50.30	0	0.00	50.50	1	13,348	0.01%
2018/07/06	0	0.00	2	49.45	49.45	-2	13,375	-0.01%
2018/07/04	0	0.00	1	49.95	50.00	-1	13,615	-0.01%
2018/06/29	1	50.60	0	0.00	51.10	1	13,434	0.01%
2018/06/27	1	50.80	0	0.00	50.50	1	13,279	0.01%
2018/06/26	4	51.08	0	0.00	50.90	4	13,056	0.03%
2018/06/25	1	53.30	2	53.30	53.20	-1	12,832	-0.01%
2018/06/21	2	53.90	1	54.10	53.90	1	12,476	0.01%
2018/06/20	2	54.00	0	0.00	53.70	2	12,714	0.02%
2018/06/15	0	0.00	5	53.00	53.70	-5	12,431	-0.04%
2018/06/14	0	0.00	0.2	52.90	52.90	-0.2	12,213	0.00%
2018/06/12	0	0.00	10.4	53.79	53.50	-10.4	12,349	-0.08%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/07	1	53.40	2	53.80	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	7	53.20	53.30	-7	12,473	-0.06%
2018/06/05	0	0.00	4	52.80	53.00	-4	12,369	-0.03%
2018/05/30	5	51.54	0	0.00	51.20	5	12,242	0.04%
2018/05/23	0	0.00	1	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	1	53.40	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	13	53.04	53.20	-13	12,638	-0.10%
2018/05/18	1	52.90	1	52.80	52.90	0	12,560	0.00%
2018/05/17	0	0.00	5	52.60	52.50	-5	12,527	-0.04%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/15	2	51.65	2	52.30	51.20	0	12,430	0.00%
2018/04/17	51	49.95	0	0.00	49.95	51	14,128	0.36%
2018/04/10	0	0.00	5	51.00	51.00	-5	14,659	-0.03%
2018/04/09	1	49.95	0	0.00	50.30	1	14,670	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	5	50.20	0	0.00	50.30	5	14,603	0.03%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	64	50.41	0	0.00	50.30	64	14,657	0.44%
2018/03/22	1	52.10	0	0.00	51.80	1	14,418	0.01%
2018/03/21	1	51.80	1	51.40	51.50	0	14,331	0.00%
2018/03/20	50	51.30	0	0.00	51.70	50	14,382	0.35%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/13	0	0.00	1	51.70	51.60	-1	14,188	-0.01%
2018/03/12	5	51.90	51	51.80	51.80	-46	14,194	-0.32%
2018/03/08	50	50.50	1	50.60	50.40	49	14,429	0.34%
2018/03/07	1	50.50	0	0.00	50.30	1	14,758	0.01%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	51.10	0	0.00	50.80	1	15,494	0.01%
2018/02/27	0	0.00	1	52.30	52.20	-1	15,405	-0.01%
2018/02/21	0	0.00	1	51.50	51.90	-1	16,922	-0.01%
2018/02/12	1	50.80	0	0.00	51.00	1	16,782	0.01%
2018/02/08	51	50.90	0	0.00	50.60	51	16,607	0.31%
2018/02/07	1	50.50	0	0.00	50.20	1	16,574	0.01%
2018/02/06	5	49.85	1	49.95	49.20	4	16,301	0.02%
2018/02/05	7	51.97	0	0.00	52.10	7	15,858	0.04%
2018/02/02	5	53.20	0	0.00	53.40	5	15,666	0.03%
2018/01/31	0	0.00	4	53.70	54.20	-4	15,496	-0.03%
2018/01/30	1	53.20	2	53.10	53.10	-1	15,396	-0.01%
2018/01/29	1	54.00	1	53.90	54.00	0	15,380	0.00%
2018/01/26	1	52.90	0.1	53.20	53.20	0.9	15,407	0.01%
2018/01/24	3	52.80	0	0.00	52.80	3	15,373	0.02%
2018/01/23	50	53.80	0	0.00	54.00	50	15,235	0.33%
2018/01/19	0	0.00	1	53.70	53.90	-1	15,384	-0.01%
2018/01/18	0	0.00	2	54.20	53.80	-2	15,268	-0.01%
2018/01/17	2	54.00	0	0.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	1	54.30	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	1	54.20	54.10	-1	14,546	-0.01%
2018/01/10	0	0.00	5	53.06	53.00	-5	14,236	-0.04%
2018/01/08	0	0.00	3	52.47	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	5	52.04	52.20	-5	13,900	-0.04%
2018/01/03	0	0.00	1	51.50	51.50	-1	13,865	-0.01%