富邦金 (2881)-元大-佳里券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	71.01	1.4	71.20	71.50	-0.4	15,535	0.00%
2024/05/10	0	0.00	4.6	71.27	71.80	-4.6	15,359	-0.03%
2024/05/09	0	0.00	10	70.20	69.90	-10	14,925	-0.07%
2024/05/08	0	0.00	0	69.80	69.90	0	14,769	0.00%
2024/05/07	2	69.80	0.1	69.80	69.90	1.9	14,815	0.01%
2024/05/06	1.1	69.70	15	70.09	70.00	-13.9	14,722	-0.09%
2024/05/03	0	0.00	5	69.50	69.00	-5	14,643	-0.03%
2024/04/30	19.1	69.55	6	69.38	69.10	13.1	14,584	0.09%
2024/04/29	10.5	68.81	21	69.05	69.40	-10.5	14,502	-0.07%
2024/04/26	16.1	68.07	15	67.67	67.60	1	14,280	0.01%
2024/04/25	15	66.30	1	66.30	66.40	14	14,183	0.10%
2024/04/24	1	67.20	0	67.10	66.80	1	14,297	0.01%
2024/04/23	6	66.33	0	0.00	66.30	6	14,674	0.04%
2024/04/22	9	66.22	4	66.22	66.20	5	14,818	0.03%
2024/04/19	1.8	64.94	0	0.00	65.00	1.8	14,682	0.01%
2024/04/18	0.1	66.20	8	66.43	66.30	-7.9	14,312	-0.05%
2024/04/17	7	65.81	4	65.70	66.00	3	14,158	0.02%
2024/04/16	4.4	65.96	34	66.02	65.70	-29.6	14,009	-0.21%
2024/04/15	1	67.50	0.2	67.60	67.40	0.8	13,715	0.01%
2024/04/12	1	67.80	11	67.80	67.80	-10	13,827	-0.07%
2024/04/11	0.1	68.65	0	0.00	68.40	0.1	13,737	0.00%
2024/04/10	20	69.70	0	0.00	69.20	20	13,540	0.15%
2024/04/09	0.1	69.30	0.3	69.80	70.00	-0.3	13,590	0.00%
2024/04/03	1.1	68.99	0.5	68.90	68.60	0.6	13,479	0.00%
2024/04/02	0	0.00	0.3	69.40	69.50	-0.3	13,362	0.00%
2024/03/29	0	0.00	18	69.80	69.70	-18	13,366	-0.13%
2024/03/28	0.1	69.30	0.1	69.50	69.30	-0.1	13,306	0.00%
2024/03/27	0	0.00	20.3	69.50	69.80	-20.3	13,244	-0.15%
2024/03/26	0	0.00	0.1	69.30	69.60	-0.1	13,283	0.00%
2024/03/25	29.1	69.36	15.4	69.07	69.00	13.7	13,373	0.10%
2024/03/22	4.2	69.37	0	0.00	69.60	4.2	13,255	0.03%
2024/03/21	0.9	70.10	20	70.10	70.70	-19.1	13,122	-0.15%
2024/03/20	0	69.70	0.3	70.00	69.60	-0.3	13,290	0.00%
2024/03/19	0	0.00	2.3	69.80	69.80	-2.3	13,945	-0.02%
2024/03/15	20.2	69.55	19.2	69.46	69.60	1	13,747	0.01%
2024/03/14	0	0.00	13	70.50	70.70	-13	13,274	-0.10%
2024/03/13	0.1	69.50	5	69.60	69.90	-4.9	13,016	-0.04%
2024/03/12	0	0.00	1.2	69.48	69.70	-1.2	13,025	-0.01%
2024/03/11	0	69.40	1	70.00	69.20	-1	12,911	-0.01%
2024/03/08	25.1	68.78	22.2	68.91	69.20	2.9	12,838	0.02%
2024/03/07	0	0.00	7	67.67	68.10	-7	12,575	-0.06%
2024/03/06	20.2	67.50	0	0.00	67.30	20.2	12,463	0.16%
2024/03/05	14	67.35	0	67.40	67.30	14	12,754	0.11%
2024/03/04	0	0.00	0.3	67.41	67.40	-0.3	12,816	0.00%
2024/03/01	2.3	67.46	0	0.00	67.40	2.3	12,878	0.02%
2024/02/29	0	0.00	12.1	67.32	68.00	-12.1	12,846	-0.09%
2024/02/27	7	66.90	0.7	66.89	66.90	6.4	12,588	0.05%
2024/02/26	11	66.68	1	66.90	66.90	10	12,529	0.08%
2024/02/23	1	66.53	5	66.70	66.60	-4	12,538	-0.03%
2024/02/22	0	0.00	2	66.40	66.50	-2	12,925	-0.02%
2024/02/21	0	66.00	0.2	65.90	66.30	-0.2	13,007	0.00%
2024/02/20	5.1	66.30	7.3	66.48	66.50	-2.2	13,092	-0.02%
2024/02/19	5	65.90	0	0.00	66.10	5	13,089	0.04%
2024/02/16	1	65.90	0	0.00	65.90	1	13,316	0.01%
2024/02/15	1.2	65.11	7	65.36	65.30	-5.8	13,218	-0.04%
2024/02/05	0	0.00	0.1	64.70	64.70	-0.1	12,987	0.00%
2024/02/01	0	0.00	13.4	64.65	64.80	-13.4	12,788	-0.10%
2024/01/31	0	0.00	0	64.20	64.50	0	12,743	0.00%
2024/01/30	0	64.30	1.1	64.87	64.30	-1.1	12,664	-0.01%
2024/01/26	0	0.00	7.4	64.53	64.80	-7.4	12,633	-0.06%
2024/01/25	0.1	64.30	21.3	64.59	64.60	-21.3	12,627	-0.17%
2024/01/24	0.2	64.20	1	64.40	64.40	-0.8	12,680	-0.01%
2024/01/23	1.4	63.63	1	63.80	63.90	0.4	12,652	0.00%
2024/01/22	0	0.00	1	63.50	63.20	-1	12,692	-0.01%
2024/01/19	7	62.00	12	62.91	63.00	-5	12,624	-0.04%
2024/01/18	5	62.14	0	0.00	62.30	5	12,575	0.04%
2024/01/17	24.1	62.61	1	62.80	62.30	23.1	12,378	0.19%
2024/01/16	7.1	63.29	0.3	63.50	63.20	6.8	12,011	0.06%
2024/01/12	0.7	64.10	2	64.20	64.10	-1.4	12,266	-0.01%
2024/01/11	0	0.00	3.4	63.99	63.90	-3.4	12,340	-0.03%
2024/01/09	0	0.00	3	64.00	64.00	-3	12,669	-0.02%
2024/01/08	10.1	64.15	0	0.00	64.10	10.1	12,707	0.08%
2024/01/05	1.1	63.31	0	0.00	63.20	1.1	12,586	0.01%
2024/01/04	1.3	63.51	0	0.00	63.50	1.3	12,612	0.01%
2024/01/03	6.2	63.52	5	63.96	63.70	1.2	12,742	0.01%
2024/01/02	0	0.00	0.2	64.30	64.60	-0.2	12,604	0.00%
2023/12/29	0	64.50	0	0.00	64.80	0	12,693	0.00%
2023/12/27	0	0.00	0.2	64.49	64.60	-0.2	12,812	0.00%
2023/12/26	0	0.00	7	63.91	64.30	-7	12,796	-0.05%
2023/12/25	0.2	63.70	0	0.00	63.70	0.2	12,845	0.00%
2023/12/22	1.1	63.32	0	0.00	63.50	1.1	12,920	0.01%
2023/12/21	0	63.40	0	0.00	63.40	0	13,057	0.00%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/19	0.2	63.90	5	63.80	63.90	-4.8	13,026	-0.04%
2023/12/18	0	64.30	0	0.00	64.50	0	13,092	0.00%
2023/12/14	5.6	64.17	15.3	65.08	65.20	-9.7	12,662	-0.08%
2023/12/13	4	62.80	0	0.00	62.90	4	11,823	0.03%
2023/12/12	7	63.10	0.1	63.00	63.10	6.9	11,987	0.06%
2023/12/11	1.2	62.98	5.4	62.90	62.90	-4.2	11,981	-0.04%
2023/12/08	4.7	62.97	0.2	63.40	63.20	4.5	11,956	0.04%
2023/12/07	2.2	62.75	1	62.60	63.20	1.2	11,888	0.01%
2023/12/06	6	63.98	15	63.60	63.80	-9	11,678	-0.08%
2023/12/04	0	0.00	0	64.10	64.40	0	11,562	0.00%
2023/12/01	1	63.80	0	0.00	63.80	1	11,614	0.01%
2023/11/29	1	63.90	0	0.00	63.70	1	11,359	0.01%
2023/11/27	2.1	63.69	0	0.00	63.50	2.1	11,505	0.02%
2023/11/24	1	64.00	1.1	63.90	63.90	-0.1	11,496	0.00%
2023/11/22	2	64.40	7	64.51	64.60	-5	11,573	-0.04%
2023/11/21	1	64.00	8.2	64.49	64.90	-7.2	11,556	-0.06%
2023/11/20	9	63.13	3.2	63.20	63.50	5.9	11,121	0.05%
2023/11/17	0	0.00	1	63.40	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	0	0.00	7.7	62.42	62.70	-7.7	10,849	-0.07%
2023/11/14	0	61.70	0	61.80	61.70	0	10,586	0.00%
2023/11/13	0.4	61.41	0	0.00	61.70	0.4	10,655	0.00%
2023/11/09	1	61.50	0	0.00	61.70	1	11,043	0.01%
2023/11/08	1.3	61.50	0	61.50	61.70	1.3	11,345	0.01%
2023/11/06	2	61.60	5	61.40	61.50	-3	11,533	-0.03%
2023/11/03	0	0.00	0.3	61.03	61.30	-0.3	11,525	0.00%
2023/11/02	0	0.00	2	60.70	60.90	-2	11,606	-0.02%
2023/11/01	0	60.00	0	0.00	60.00	0	11,598	0.00%
2023/10/31	0	0.00	2.3	60.01	60.10	-2.3	11,596	-0.02%
2023/10/27	11	60.20	0	0.00	60.30	11	12,134	0.09%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/25	1	60.20	0	0.00	60.00	1	12,502	0.01%
2023/10/24	0	59.90	1	59.90	59.90	-1	12,831	-0.01%
2023/10/23	6.2	60.03	0	0.00	59.90	6.2	12,972	0.05%
2023/10/20	2.8	60.27	2.2	60.89	60.70	0.6	12,837	0.00%
2023/10/19	3.1	61.20	2.2	61.11	61.00	0.8	12,622	0.01%
2023/10/18	0	60.70	34.3	61.10	61.40	-34.2	12,692	-0.27%
2023/10/17	1.4	61.25	2.1	61.30	61.30	-0.7	12,598	-0.01%
2023/10/16	0	60.90	1.5	61.01	61.00	-1.4	13,008	-0.01%
2023/10/13	3.7	60.84	1.1	61.01	60.90	2.6	13,435	0.02%
2023/10/04	2.1	59.91	1	59.90	59.70	1.1	14,204	0.01%
2023/10/03	1.2	60.34	0	0.00	60.50	1.2	14,058	0.01%
2023/09/28	13	60.88	0	0.00	60.70	13	14,444	0.09%
2023/09/27	2	60.40	0	0.00	60.60	2	14,373	0.01%
2023/09/26	5.3	60.61	0	0.00	60.60	5.3	14,355	0.04%
2023/09/25	0	0.00	0	61.60	61.30	0	14,201	0.00%
2023/09/22	0.1	61.30	0	0.00	61.00	0.1	14,276	0.00%
2023/09/21	3	61.86	1	61.40	61.40	2	14,252	0.01%
2023/09/20	1.3	62.30	0	0.00	62.10	1.3	14,145	0.01%
2023/09/19	0	0.00	10	62.60	62.60	-10	14,108	-0.07%
2023/09/14	11	62.81	0	0.00	62.90	11	14,131	0.08%
2023/09/13	0.2	62.30	0	0.00	62.40	0.2	14,265	0.00%
2023/09/12	1	62.00	0	62.00	62.10	1	14,457	0.01%
2023/09/11	1	61.70	0	0.00	61.90	1	14,442	0.01%
2023/09/08	0	0.00	0	61.70	61.80	0	14,636	0.00%
2023/09/07	0	0.00	0	61.50	61.20	0	14,888	0.00%
2023/09/06	0	61.50	0	0.00	61.40	0	14,932	0.00%
2023/09/05	12.6	61.91	0	62.00	61.80	12.6	14,867	0.08%
2023/09/04	2	62.30	0.1	62.60	62.20	1.9	15,154	0.01%
2023/09/01	1	64.50	0	0.00	64.80	1	15,252	0.01%
2023/08/31	0	64.03	1	64.20	63.60	-1	15,202	-0.01%
2023/08/30	1.1	64.40	0	0.00	64.50	1.1	15,332	0.01%
2023/08/29	0	64.10	0	0.00	64.40	0	15,360	0.00%
2023/08/28	1	63.20	0	0.00	64.10	1	15,470	0.01%
2023/08/25	0.1	63.02	3.1	62.60	62.80	-3	15,792	-0.02%
2023/08/24	0	0.00	0.5	63.20	63.30	-0.5	15,792	0.00%
2023/08/22	0.3	62.80	0	0.00	62.80	0.3	15,989	0.00%
2023/08/21	3	63.10	0	0.00	63.10	3	16,090	0.02%
2023/08/18	0.1	62.60	10	62.40	62.40	-9.9	16,100	-0.06%
2023/08/17	3	62.03	0.2	62.80	62.50	2.8	16,188	0.02%
2023/08/16	1.2	62.59	0	0.00	62.50	1.2	16,093	0.01%
2023/08/15	7.8	63.63	1	63.90	63.50	6.8	16,282	0.04%
2023/08/14	11.2	64.27	13.2	63.65	63.90	-2	16,421	-0.01%
2023/08/11	0	0.00	3	65.67	65.40	-3	16,400	-0.02%
2023/08/10	0	0.00	0.8	65.56	65.40	-0.8	16,416	0.00%
2023/08/09	0	0.00	2	65.10	65.30	-2	16,407	-0.01%
2023/08/08	16	65.35	1	65.50	65.20	15	16,380	0.09%
2023/08/07	0	0.00	0.1	65.27	65.50	-0.1	16,382	0.00%
2023/08/04	0	0.00	2	64.80	64.80	-2	16,316	-0.01%
2023/08/02	5.6	65.01	17.1	65.28	65.10	-11.5	16,297	-0.07%
2023/08/01	7.5	65.37	0.6	65.92	66.50	6.9	15,960	0.04%
2023/07/31	0	0.00	2.3	65.52	65.50	-2.3	15,665	-0.01%
2023/07/28	0	65.17	2	65.50	65.40	-2	15,362	-0.01%
2023/07/27	2	65.10	7.4	65.49	65.50	-5.4	15,296	-0.04%
2023/07/26	0	0.00	9	64.02	64.50	-9	15,046	-0.06%
2023/07/25	0	63.00	0	0.00	62.90	0	15,020	0.00%
2023/07/24	7	62.86	0	0.00	62.60	7	15,005	0.05%
2023/07/21	1	62.80	2.1	63.01	63.00	-1.1	15,021	-0.01%
2023/07/20	6	63.42	10.2	63.80	63.50	-4.2	14,889	-0.03%
2023/07/19	4.4	65.21	0	0.00	64.80	4.4	14,630	0.03%
2023/07/18	20.3	65.34	15	65.57	65.60	5.3	14,191	0.04%
2023/07/17	11.2	64.04	8.1	63.96	65.00	3.1	13,720	0.02%
2023/07/14	11	62.00	3	62.07	62.50	8	13,211	0.06%
2023/07/13	16	61.90	0	0.00	61.70	16	13,027	0.12%
2023/07/12	21	61.78	8.2	61.62	62.00	12.8	12,912	0.10%
2023/07/10	1	60.40	0	0.00	60.20	1	12,675	0.01%
2023/07/07	2.1	59.85	0	0.00	60.00	2.1	12,651	0.02%
2023/07/06	6.1	60.45	0	0.00	60.30	6.1	12,548	0.05%
2023/07/05	0	0.00	0.1	61.20	61.00	-0.1	12,260	0.00%
2023/07/04	3	60.97	1	61.10	60.90	2	12,220	0.02%
2023/07/03	0	0.00	0	61.30	61.30	0	12,203	0.00%
2023/06/30	2	61.00	0	0.00	60.80	2	12,278	0.02%
2023/06/29	0	61.30	0	0.00	61.30	0	12,180	0.00%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	0	0.00	0.2	60.90	60.60	-0.2	12,038	0.00%
2023/06/26	2	60.90	7	61.00	60.80	-5	11,997	-0.04%
2023/06/21	1	61.20	3	61.23	61.40	-2	11,924	-0.02%
2023/06/19	0	0.00	0	61.00	61.30	0	12,081	0.00%
2023/06/16	0	0.00	4	61.40	61.10	-4	12,007	-0.03%
2023/06/15	9	61.50	0	0.00	61.60	9	11,954	0.08%
2023/06/14	1	61.40	2.3	62.00	61.80	-1.3	12,219	-0.01%
2023/06/13	10	61.20	3	61.50	61.10	7	12,343	0.06%
2023/06/12	0	61.60	4	61.55	61.20	-4	12,213	-0.03%
2023/06/08	2.1	60.91	0	0.00	60.80	2.1	12,494	0.02%
2023/06/05	5	61.90	0	0.00	61.70	5	12,299	0.04%
2023/06/02	0	0.00	1	60.70	60.60	-1	12,012	-0.01%
2023/06/01	2	60.25	0	0.00	60.40	2	12,041	0.02%
2023/05/31	5	61.00	1	61.20	60.80	4	11,927	0.03%
2023/05/29	5.1	61.04	0	0.00	61.10	5.1	11,633	0.04%
2023/05/26	2	60.50	0	0.00	60.50	2	11,608	0.02%
2023/05/25	0	0.00	0.2	60.90	60.40	-0.2	11,589	0.00%
2023/05/24	2.2	60.88	1	61.20	61.40	1.2	11,565	0.01%
2023/05/22	1.2	61.74	0	0.00	61.70	1.2	11,417	0.01%
2023/05/19	0	0.00	5	61.60	61.60	-5	11,470	-0.04%
2023/05/18	0	0.00	6.1	60.83	61.10	-6.1	11,160	-0.05%
2023/05/17	0	0.00	2.6	59.82	60.20	-2.6	10,900	-0.02%
2023/05/16	1	59.50	2	59.80	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	13	59.22	59.40	-13	10,721	-0.12%
2023/05/12	5	59.10	0.2	59.20	59.00	4.8	10,668	0.05%
2023/05/11	0	0.00	1	59.50	59.50	-1	10,614	-0.01%
2023/05/10	1.1	59.26	2.2	59.11	59.20	-1.1	10,585	-0.01%
2023/05/09	0.6	59.30	0	0.00	59.50	0.6	10,632	0.01%
2023/05/08	0	0.00	5.2	59.44	59.40	-5.2	10,733	-0.05%
2023/05/05	0	0.00	3	59.00	59.10	-3	10,707	-0.03%
2023/05/04	0	58.90	3.7	59.04	59.10	-3.7	10,960	-0.03%
2023/05/03	0	0.00	7	58.56	58.60	-7	11,141	-0.06%
2023/05/02	2	58.70	0.6	58.95	58.80	1.4	11,425	0.01%
2023/04/28	6	59.05	4	59.00	59.00	2	11,833	0.02%
2023/04/27	5	57.70	0	0.00	57.70	5	11,860	0.04%
2023/04/26	1	57.40	0	0.00	57.80	1	11,935	0.01%
2023/04/25	0.2	57.90	0	0.00	57.50	0.2	11,854	0.00%
2023/04/24	0	0.00	1	58.00	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	0.5	58.00	57.90	-0.5	12,012	0.00%
2023/04/20	0.1	57.90	0	0.00	57.90	0.1	12,097	0.00%
2023/04/19	0.1	58.20	0.1	58.20	58.20	0	12,308	0.00%
2023/04/18	0	58.50	0	0.00	58.60	0	12,313	0.00%
2023/04/17	1.5	58.38	0	0.00	58.50	1.5	12,462	0.01%
2023/04/14	1	58.50	0	0.00	58.60	1	12,465	0.01%
2023/04/13	0	0.00	3	57.60	57.40	-3	12,353	-0.02%
2023/04/12	1	57.00	8	57.11	57.30	-7	12,300	-0.06%
2023/04/11	0	0.00	4	57.07	57.10	-4	12,297	-0.03%
2023/04/06	1	56.60	0	0.00	56.80	1	12,256	0.01%
2023/03/30	2.3	56.54	1	56.80	56.80	1.3	12,212	0.01%
2023/03/29	0.2	56.80	2	56.65	56.90	-1.8	12,306	-0.01%
2023/03/28	0	56.60	0	0.00	56.50	0	12,543	0.00%
2023/03/27	1	56.30	1	56.30	56.30	0	12,707	0.00%
2023/03/24	0	56.40	0.2	56.40	56.30	-0.2	13,079	0.00%
2023/03/23	1	56.40	0	0.00	56.50	1	13,077	0.01%
2023/03/22	2	56.00	0	0.00	56.20	2	13,097	0.02%
2023/03/21	1	55.30	0	0.00	55.30	1	13,028	0.01%
2023/03/20	4.3	55.06	2	55.00	55.00	2.3	13,252	0.02%
2023/03/17	10.3	55.56	0.1	55.90	55.50	10.2	13,148	0.08%
2023/03/16	9.4	55.34	2	55.20	55.10	7.4	13,023	0.06%
2023/03/15	1.3	56.56	0	0.00	56.50	1.3	12,799	0.01%
2023/03/14	3.4	56.85	0	0.00	56.70	3.4	12,817	0.03%
2023/03/13	5.2	57.69	0	0.00	57.70	5.2	12,695	0.04%
2023/03/10	3.6	58.34	0	0.00	58.30	3.6	12,600	0.03%
2023/03/08	1	59.70	0	0.00	60.00	1	13,017	0.01%
2023/03/06	2	59.80	12	60.00	60.00	-10	13,412	-0.07%
2023/03/03	0	59.60	10	59.40	59.50	-10	13,565	-0.07%
2023/03/02	0	0.00	1	58.90	59.40	-1	13,702	-0.01%
2023/03/01	4	59.13	0	0.00	59.00	4	13,838	0.03%
2023/02/24	0.1	59.80	1	59.60	60.00	-0.9	13,752	-0.01%
2023/02/20	3	60.80	0	0.00	60.70	3	13,746	0.02%
2023/02/17	0	0.00	0.1	60.10	60.30	-0.1	13,818	0.00%
2023/02/16	0	59.60	0	0.00	59.40	0	13,941	0.00%
2023/02/15	0.6	59.54	0	0.00	59.50	0.6	14,446	0.00%
2023/02/14	0	60.00	19.9	60.00	60.10	-19.8	14,414	-0.14%
2023/02/13	0	58.70	0	0.00	59.50	0	14,449	0.00%
2023/02/10	3.5	58.93	0	0.00	58.90	3.5	14,442	0.02%
2023/02/09	0	0.00	2	59.20	59.10	-2	14,470	-0.01%
2023/02/08	2.4	59.19	0	0.00	59.20	2.4	14,506	0.02%
2023/02/07	0.2	59.70	0	0.00	59.40	0.2	14,443	0.00%
2023/02/06	0.3	59.39	0	0.00	59.40	0.3	14,380	0.00%
2023/02/03	1.1	60.02	0	0.00	59.80	1.1	14,258	0.01%
2023/02/01	1.3	59.99	2	59.90	60.00	-0.7	14,100	0.00%
2023/01/31	0.1	60.30	0.6	60.25	60.20	-0.5	14,018	0.00%
2023/01/30	0	0.00	12.6	60.66	61.00	-12.6	13,815	-0.09%
2023/01/17	5	59.90	15.1	59.89	59.80	-10	13,454	-0.07%
2023/01/16	1	59.20	2	59.30	59.40	-1	13,298	-0.01%
2023/01/11	1.1	58.12	16	58.20	58.10	-14.9	13,519	-0.11%
2023/01/10	0.1	59.00	1.1	59.00	59.20	-1	13,552	-0.01%
2023/01/09	0	0.00	1	59.49	59.60	-1	13,546	-0.01%
2023/01/06	0.3	58.00	0	0.00	58.50	0.3	13,433	0.00%
2023/01/05	0.1	58.00	11	58.00	58.50	-11	13,640	-0.08%
2023/01/03	1	55.50	4	56.00	56.40	-3	13,773	-0.02%
2022/12/29	0.1	56.10	0.1	56.20	56.00	0	13,846	0.00%
2022/12/27	0.1	57.00	0	0.00	57.10	0.1	14,063	0.00%
2022/12/23	0.1	56.80	0	0.00	56.70	0.1	14,784	0.00%
2022/12/22	0	0.00	2.4	56.43	56.80	-2.4	15,006	-0.02%
2022/12/20	0.1	56.12	0.2	56.10	56.20	-0.1	15,379	0.00%
2022/12/19	0	56.30	15	56.70	56.60	-15	15,446	-0.10%
2022/12/16	10.2	56.50	0	0.00	56.10	10.2	15,360	0.07%
2022/12/15	0.1	57.00	0	0.00	57.30	0.1	15,307	0.00%
2022/12/14	10	57.50	0	0.00	57.50	10	15,496	0.06%
2022/12/13	0	0.00	1	57.50	57.60	-1	15,523	-0.01%
2022/12/12	4	55.73	2	56.20	57.50	2	15,523	0.01%
2022/12/09	0	0.00	4	57.50	57.50	-4	15,492	-0.03%
2022/12/08	2.2	57.07	0	0.00	57.00	2.2	15,543	0.01%
2022/12/07	1	58.40	2	58.50	58.20	-1	15,569	-0.01%
2022/12/06	1.6	58.46	0	0.00	58.40	1.6	15,598	0.01%
2022/12/05	10.4	59.71	0	0.00	59.20	10.4	15,665	0.07%
2022/12/02	1	59.80	0	0.00	60.10	1	15,697	0.01%
2022/12/01	1.3	60.68	4	60.75	60.40	-2.7	15,818	-0.02%
2022/11/30	3.1	59.52	4.9	60.51	60.80	-1.8	15,651	-0.01%
2022/11/29	2.6	58.75	2.3	59.11	59.60	0.3	15,187	0.00%
2022/11/28	1	57.10	0	0.00	57.90	1	14,933	0.01%
2022/11/25	0.1	57.80	6	58.08	57.90	-5.9	14,874	-0.04%
2022/11/24	0	0.00	19	57.38	57.70	-19	14,815	-0.13%
2022/11/23	7	57.00	7.5	57.10	57.10	-0.5	14,784	0.00%
2022/11/22	1	55.40	1.5	55.48	55.90	-0.5	14,719	0.00%
2022/11/21	0	55.20	9	55.50	55.50	-9	14,781	-0.06%
2022/11/17	3.1	55.39	0	0.00	55.50	3.1	14,939	0.02%
2022/11/16	0.7	56.12	1.7	56.11	55.50	-1	15,000	-0.01%
2022/11/15	7.1	56.18	2	56.25	56.40	5.1	14,972	0.03%
2022/11/14	1.1	56.00	5.2	56.02	56.30	-4.2	14,896	-0.03%
2022/11/11	3	54.90	26.1	55.02	55.50	-23	14,748	-0.16%
2022/11/10	1.3	53.05	5	53.10	52.80	-3.7	14,303	-0.03%
2022/11/09	0.4	53.70	5	53.74	53.70	-4.7	14,324	-0.03%
2022/11/08	0.3	53.10	13.3	52.95	53.20	-13	14,272	-0.09%
2022/11/07	0.3	52.60	0.1	52.35	52.80	0.2	14,314	0.00%
2022/11/04	0	0.00	5	51.40	51.50	-5	14,616	-0.03%
2022/11/03	0.4	51.40	0.1	51.50	51.70	0.3	14,659	0.00%
2022/11/02	0.4	51.91	4	51.90	51.90	-3.6	14,696	-0.02%
2022/11/01	5	51.70	0.5	51.70	52.00	4.5	14,820	0.03%
2022/10/31	1.3	51.62	0.3	51.56	51.00	1	15,003	0.01%
2022/10/28	3	51.30	1	51.50	51.50	2	15,117	0.01%
2022/10/27	0.4	51.10	0	0.00	51.10	0.4	15,265	0.00%
2022/10/25	1.1	49.32	0	0.00	49.95	1.1	15,349	0.01%
2022/10/24	0	50.00	0	0.00	49.80	0	15,418	0.00%
2022/10/21	0.2	49.87	0	0.00	49.65	0.2	15,610	0.00%
2022/10/20	12	49.52	0	0.00	49.95	12	16,274	0.07%
2022/10/19	1	50.50	2	50.50	50.40	-1	16,593	-0.01%
2022/10/18	5.1	49.77	1	50.50	50.50	4.1	16,666	0.02%
2022/10/17	0.2	48.80	1	47.95	48.70	-0.8	16,711	0.00%
2022/10/14	5.2	48.74	0.2	48.70	48.45	5	16,847	0.03%
2022/10/13	12.1	48.99	5	48.17	48.15	7.1	17,060	0.04%
2022/10/12	1.1	49.35	1	49.40	49.60	0.1	17,138	0.00%
2022/10/11	1	49.80	2.5	49.68	49.50	-1.5	17,391	-0.01%
2022/10/07	0	0.00	0.3	50.80	50.70	-0.3	17,483	0.00%
2022/10/06	1	50.60	2	50.70	50.70	-1	17,702	-0.01%
2022/10/05	1.4	50.70	3.2	50.51	50.60	-1.8	17,977	-0.01%
2022/10/04	7.8	49.34	0.4	49.10	49.45	7.4	18,198	0.04%
2022/10/03	3.2	49.18	13	49.12	48.90	-9.8	18,097	-0.05%
2022/09/30	13.9	49.35	0	0.00	49.90	13.9	18,121	0.08%
2022/09/29	12	50.09	5	50.18	50.30	7	17,935	0.04%
2022/09/28	7.6	50.44	2	50.45	50.10	5.6	17,904	0.03%
2022/09/27	0.2	52.13	0	0.00	51.90	0.2	17,867	0.00%
2022/09/26	9.3	52.74	0	0.00	52.90	9.3	17,813	0.05%
2022/09/23	4.1	54.30	3	54.00	53.80	1.1	17,932	0.01%
2022/09/22	13	53.26	0	0.00	54.40	13	18,087	0.07%
2022/09/21	3	56.97	12	56.66	56.50	-9	17,955	-0.05%
2022/09/20	12	56.83	1	56.90	56.90	11	17,821	0.06%
2022/09/19	0	0.00	2.3	56.96	56.80	-2.3	17,853	-0.01%
2022/09/16	3	56.34	0	0.00	56.50	3	17,869	0.02%
2022/09/15	2.4	56.80	0	0.00	56.80	2.4	17,757	0.01%
2022/09/14	3	56.67	0	0.00	56.70	3	17,795	0.02%
2022/09/12	1.1	57.59	0	0.00	57.30	1.1	18,122	0.01%
2022/09/08	0	0.00	1	56.50	56.50	-1	18,203	-0.01%
2022/09/07	3.2	56.31	0	0.00	56.10	3.2	18,272	0.02%
2022/09/02	1	56.80	0	0.00	56.60	1	18,653	0.01%
2022/09/01	5	56.72	0	0.00	57.10	5	18,831	0.03%
2022/08/31	2.1	57.41	0	0.00	57.40	2.1	18,843	0.01%
2022/08/30	3	57.33	0	0.00	57.30	3	18,747	0.02%
2022/08/29	6.4	57.56	0	0.00	57.60	6.4	18,924	0.03%
2022/08/26	1.1	58.53	0	0.00	58.50	1.1	18,938	0.01%
2022/08/25	0	58.50	0	0.00	58.30	0	18,981	0.00%
2022/08/24	0	0.00	1	58.20	58.30	-1	19,096	-0.01%
2022/08/23	23.6	58.30	0	0.00	58.20	23.6	20,315	0.12%
2022/08/22	5.4	58.89	0	0.00	58.80	5.4	20,608	0.03%
2022/08/19	1.7	59.77	1.1	59.53	60.00	0.6	20,843	0.00%
2022/08/18	0.6	60.05	1	59.80	60.00	-0.5	21,181	0.00%
2022/08/15	0	0.00	39	60.10	60.10	-39	22,460	-0.17%
2022/08/12	0.2	60.10	1	60.00	60.00	-0.8	22,599	0.00%
2022/08/11	1	59.60	8.1	59.53	59.90	-7.1	22,914	-0.03%
2022/08/10	0.1	58.14	1	58.00	58.20	-0.9	23,040	0.00%
2022/08/09	1.3	57.85	2	58.40	57.90	-0.7	23,536	0.00%
2022/08/08	1	57.90	9	57.62	58.10	-8	24,189	-0.03%
2022/08/05	16	56.76	2	56.95	57.00	14	24,727	0.06%
2022/08/04	0.1	56.27	0	0.00	56.00	0.1	25,216	0.00%
2022/08/03	3.5	55.86	0	0.00	56.60	3.5	25,415	0.01%
2022/08/02	2	55.85	0	0.00	56.60	2	25,976	0.01%
2022/08/01	0	0.00	2	56.35	56.60	-2	26,481	-0.01%
2022/07/29	0.3	56.17	1	56.20	56.10	-0.7	27,374	0.00%
2022/07/28	4	56.23	8	55.99	56.30	-4	27,378	-0.01%
2022/07/27	3.6	54.97	5	54.98	55.30	-1.4	27,223	-0.01%
2022/07/26	43	59.11	3	59.03	59.20	40	26,627	0.15%
2022/07/25	13.1	58.92	120	59.00	59.20	-106.9	26,269	-0.41%	大賣/鉅額交易
2022/07/22	3.3	58.39	50	58.40	58.40	-46.7	26,169	-0.18%
2022/07/21	2	57.95	11	57.66	58.40	-9	26,216	-0.03%
2022/07/20	11.4	58.92	0	0.00	58.10	11.4	26,099	0.04%
2022/07/19	6	58.80	0	0.00	58.60	6	26,050	0.02%
2022/07/18	6	59.30	0	0.00	59.60	6	25,942	0.02%
2022/07/15	2.5	57.41	2	57.60	57.30	0.5	25,728	0.00%
2022/07/14	1.2	58.83	0	0.00	58.30	1.2	25,586	0.00%
2022/07/13	0.1	58.60	13	58.95	58.70	-12.9	25,488	-0.05%
2022/07/12	20.2	56.60	4	56.23	55.80	16.2	25,377	0.06%
2022/07/11	5.3	58.41	0	0.00	58.20	5.3	25,036	0.02%
2022/07/08	2	59.40	0	0.00	58.90	2	25,076	0.01%
2022/07/07	1	59.90	1	59.30	59.20	0	24,927	0.00%
2022/07/06	3	58.87	1	58.40	58.20	2	24,827	0.01%
2022/07/05	1	59.50	14	60.03	60.30	-13	24,783	-0.05%
2022/07/04	0	57.70	1	58.50	57.90	-1	24,607	0.00%
2022/07/01	6.2	58.74	2	58.80	58.30	4.2	24,789	0.02%
2022/06/30	2	59.80	2	60.40	59.80	0	24,569	0.00%
2022/06/29	0.2	60.92	0	0.00	60.80	0.2	24,593	0.00%
2022/06/27	0	62.70	1	62.50	61.90	-1	24,701	0.00%
2022/06/24	0.2	62.20	0	0.00	61.90	0.2	24,659	0.00%
2022/06/23	2	61.25	5	60.80	61.10	-3	24,684	-0.01%
2022/06/22	0	62.00	0	0.00	61.70	0	24,595	0.00%
2022/06/21	0	0.00	5	62.78	63.20	-5	24,682	-0.02%
2022/06/20	5	60.38	0	0.00	60.20	5	24,679	0.02%
2022/06/17	5.9	60.90	0	0.00	60.80	5.9	24,543	0.02%
2022/06/16	1	62.10	1	61.70	61.90	0	24,428	0.00%
2022/06/15	0	0.00	1	61.80	61.80	-1	24,586	0.00%
2022/06/14	8	62.18	1.2	61.85	62.00	6.8	24,679	0.03%
2022/06/13	4.2	61.71	3.3	61.63	61.80	1	24,582	0.00%
2022/06/10	0.1	63.25	1.1	63.22	62.90	-1	24,422	0.00%
2022/06/09	7	63.33	1	63.50	63.40	6	24,384	0.02%
2022/06/08	0.3	63.80	5	63.90	63.80	-4.7	24,372	-0.02%
2022/06/07	2.1	63.70	0	0.00	63.40	2.1	24,563	0.01%
2022/06/06	1.3	63.54	0	0.00	64.00	1.3	24,544	0.01%
2022/06/02	2	63.90	9	63.84	63.70	-7	25,130	-0.03%
2022/06/01	3.3	63.71	8	63.70	63.60	-4.8	25,783	-0.02%
2022/05/31	0.2	63.90	6	63.92	64.10	-5.8	25,952	-0.02%
2022/05/30	4	62.73	5	62.64	63.20	-1	24,693	0.00%
2022/05/27	1.1	61.38	2	61.35	61.30	-0.9	24,505	0.00%
2022/05/26	2.2	59.93	1	60.20	59.70	1.2	24,455	0.00%
2022/05/25	3.5	59.51	0	0.00	59.50	3.5	24,745	0.01%
2022/05/24	10.3	60.15	0	0.00	60.10	10.3	24,729	0.04%
2022/05/23	12.3	60.62	2	60.50	60.50	10.3	24,463	0.04%
2022/05/20	1	62.10	1	62.10	61.80	0	24,138	0.00%
2022/05/19	13	61.72	2	61.60	61.60	11	23,987	0.05%
2022/05/18	4	63.28	1	62.80	63.70	3	23,626	0.01%
2022/05/17	5	61.90	1	61.70	61.60	4	23,407	0.02%
2022/05/16	3.1	61.90	15.3	62.56	62.40	-12.2	23,070	-0.05%
2022/05/13	15	63.27	12.1	63.09	63.50	2.9	22,557	0.01%
2022/05/12	8.2	64.11	16	64.84	63.30	-7.8	22,023	-0.04%
2022/05/11	5.5	66.19	0	0.00	66.20	5.5	21,432	0.03%
2022/05/10	5	66.50	4	66.85	67.10	1	21,167	0.00%
2022/05/09	17.9	68.52	9.4	68.28	67.80	8.5	20,607	0.04%
2022/05/06	15.2	70.93	54.5	71.08	71.30	-39.3	20,087	-0.20%
2022/05/05	3.2	74.66	0	0.00	74.50	3.2	19,489	0.02%
2022/05/03	0.1	74.10	3	73.60	73.70	-3	19,964	-0.01%
2022/04/28	2.2	73.10	0	0.00	73.40	2.2	20,493	0.01%
2022/04/27	2.3	73.61	1	73.80	73.20	1.3	20,536	0.01%
2022/04/26	6.1	74.75	4.1	74.73	75.10	2	20,477	0.01%
2022/04/25	7	74.04	1	74.50	74.80	6	20,531	0.03%
2022/04/22	1	74.00	1	75.40	75.90	0	20,641	0.00%
2022/04/21	1.2	74.04	2	74.10	74.60	-0.9	20,967	0.00%
2022/04/20	1.3	74.00	0	0.00	74.90	1.3	21,629	0.01%
2022/04/19	5.4	73.85	0	0.00	73.50	5.4	22,024	0.02%
2022/04/18	3.3	73.98	1	73.90	73.90	2.3	23,113	0.01%
2022/04/15	0.2	75.49	2.6	75.32	75.10	-2.4	23,008	-0.01%
2022/04/14	2	75.81	0.9	76.10	75.60	1.1	23,233	0.00%
2022/04/13	1	76.10	1	76.20	76.40	0	23,341	0.00%
2022/04/12	0.1	75.80	3	76.00	75.80	-2.9	23,389	-0.01%
2022/04/11	3.1	75.60	3	76.10	76.50	0.1	23,312	0.00%
2022/04/07	7.8	76.54	1	75.90	76.00	6.8	23,325	0.03%
2022/04/06	2	77.00	4	77.43	77.50	-2	23,191	-0.01%
2022/04/01	0	0.00	1.1	76.80	77.10	-1.1	23,165	0.00%
2022/03/31	0	0.00	2.4	76.58	76.50	-2.4	22,973	-0.01%
2022/03/30	1.1	76.00	2	75.80	76.10	-0.9	22,906	0.00%
2022/03/29	1	75.20	1	75.30	75.20	0	22,733	0.00%
2022/03/28	0.1	74.90	1	74.70	75.10	-1	22,732	0.00%
2022/03/25	1.1	75.21	0	0.00	75.00	1.1	22,702	0.00%
2022/03/24	2	74.85	0	0.00	75.50	2	22,799	0.01%
2022/03/23	7	75.93	8	75.74	75.90	-1	24,044	0.00%
2022/03/22	4.1	73.83	1	73.90	74.30	3.1	23,782	0.01%
2022/03/21	0.1	74.10	1	74.30	74.30	-0.9	23,744	0.00%
2022/03/18	17	75.06	5	75.40	74.30	12	23,722	0.05%
2022/03/17	1.4	74.40	10.5	74.74	74.80	-9	23,610	-0.04%
2022/03/16	0.2	73.00	1	73.00	73.10	-0.9	23,482	0.00%
2022/03/15	1.1	72.43	3.5	72.41	72.70	-2.4	23,502	-0.01%
2022/03/14	4	73.05	1	73.20	72.70	3	23,667	0.01%
2022/03/11	4	73.03	3	72.90	72.70	1	23,716	0.00%
2022/03/10	6.1	73.80	2	73.75	73.80	4.1	23,731	0.02%
2022/03/09	3	71.77	0	0.00	71.70	3	23,650	0.01%
2022/03/08	16.8	70.60	5	70.50	70.60	11.8	23,509	0.05%
2022/03/07	40.3	72.15	14	72.78	71.70	26.3	22,942	0.11%
2022/03/04	15.2	74.54	0	0.00	74.40	15.2	22,811	0.07%
2022/03/03	0	76.00	0	0.00	75.60	0	22,695	0.00%
2022/03/02	6	75.45	0	0.00	75.60	6	23,078	0.03%
2022/03/01	2.1	75.81	22	75.45	76.20	-19.9	22,997	-0.09%
2022/02/25	7.8	74.97	1.1	74.94	75.10	6.7	22,848	0.03%
2022/02/24	18.1	75.63	11	76.00	75.90	7.1	22,426	0.03%
2022/02/23	11	76.41	0.4	76.80	76.50	10.6	22,153	0.05%
2022/02/22	14.9	76.45	3	76.37	76.50	11.9	22,435	0.05%
2022/02/21	18	77.24	0	0.00	77.60	18	22,575	0.08%
2022/02/18	37	77.68	0	0.00	77.80	37	23,102	0.16%
2022/02/17	1	78.30	4.3	78.41	78.20	-3.3	23,247	-0.01%
2022/02/16	2	77.20	31	77.20	77.80	-29	23,189	-0.13%
2022/02/15	19.4	77.06	3.1	77.11	76.60	16.3	23,115	0.07%
2022/02/14	13	76.18	31.4	76.36	76.10	-18.4	23,054	-0.08%
2022/02/11	7	77.03	0	0.00	77.30	7	23,073	0.03%
2022/02/10	2	76.95	1	77.40	77.40	1	23,110	0.00%
2022/02/09	22.2	76.98	2	76.90	77.10	20.2	23,163	0.09%
2022/02/08	1	76.60	0.3	77.00	76.80	0.7	23,129	0.00%
2022/02/07	23.2	76.05	10	76.20	77.10	13.2	23,051	0.06%
2022/01/26	3	75.53	1	75.70	75.60	2	22,821	0.01%
2022/01/25	17.5	75.36	0	0.00	75.50	17.5	23,018	0.08%
2022/01/24	11	75.95	7	76.01	76.50	4	22,773	0.02%
2022/01/21	12.3	76.83	0	0.00	76.70	12.3	23,084	0.05%
2022/01/20	1.3	77.96	4	78.03	78.30	-2.7	22,715	-0.01%
2022/01/19	0.2	78.90	1.4	79.23	78.80	-1.2	22,644	-0.01%
2022/01/18	0	0.00	12	79.55	79.40	-12	22,617	-0.05%
2022/01/17	3.6	79.23	10	78.79	78.90	-6.4	22,492	-0.03%
2022/01/14	32.2	80.69	13.7	80.14	80.40	18.5	22,259	0.08%
2022/01/13	4	81.58	31.1	80.73	81.60	-27.1	21,985	-0.12%
2022/01/12	18.2	79.55	31.2	79.85	80.00	-13.1	21,365	-0.06%
2022/01/11	9.3	79.07	30.2	77.97	79.90	-20.9	20,931	-0.10%
2022/01/10	2.6	76.11	14.6	76.24	76.40	-12.1	19,839	-0.06%
2022/01/07	2	75.90	4.3	75.89	75.70	-2.3	19,874	-0.01%
2022/01/06	0.2	75.60	8	75.40	75.90	-7.8	19,670	-0.04%
2022/01/05	1	75.30	2	75.50	75.70	-1	19,602	-0.01%
2022/01/03	5.6	75.44	4	75.83	75.30	1.6	19,625	0.01%
2021/12/30	2.2	76.44	1.2	76.40	76.30	1	19,745	0.00%
2021/12/29	0.1	76.10	25	76.37	76.60	-24.9	19,899	-0.13%
2021/12/28	8	75.80	12	75.77	75.90	-4	19,971	-0.02%
2021/12/27	1	75.40	2	75.45	75.20	-1	20,035	0.00%
2021/12/24	0	0.00	7	74.91	75.20	-7	20,450	-0.03%
2021/12/22	1	74.60	0	0.00	74.40	1	20,660	0.00%
2021/12/21	3	74.80	6	74.97	74.80	-3	20,663	-0.01%
2021/12/20	5.6	74.27	0	0.00	74.10	5.6	20,665	0.03%
2021/12/17	5	75.00	0	0.00	74.30	5	20,632	0.02%
2021/12/16	2.1	74.71	0	0.00	74.90	2.1	19,329	0.01%
2021/12/15	1.3	74.66	2	74.60	74.60	-0.7	19,813	0.00%
2021/12/14	3.3	74.95	2	75.00	74.90	1.3	20,293	0.01%
2021/12/13	4.4	75.97	0.1	76.10	75.70	4.3	20,323	0.02%
2021/12/10	4	76.15	2	76.15	75.90	2	20,383	0.01%
2021/12/09	2.1	75.61	2.1	75.89	76.00	0	20,596	0.00%
2021/12/08	53.1	75.42	5	75.90	76.00	48.1	21,110	0.23%
2021/12/07	0.3	74.10	23.3	75.08	75.30	-23	20,922	-0.11%
2021/12/06	3.1	73.86	0	0.00	74.10	3.1	20,895	0.01%
2021/12/03	0.1	74.10	0	0.00	73.90	0.1	21,114	0.00%
2021/12/02	1.1	73.71	0	0.00	73.70	1.1	21,136	0.01%
2021/12/01	2.9	73.52	8	74.01	74.10	-5.1	21,743	-0.02%
2021/11/30	5.2	73.47	1	73.60	73.10	4.2	22,098	0.02%
2021/11/29	25	73.49	24.1	73.31	73.50	1	21,815	0.00%
2021/11/26	14.7	74.45	6	74.50	74.20	8.7	21,766	0.04%
2021/11/24	8	75.10	0	0.00	74.40	8	22,013	0.04%
2021/11/23	6	74.38	0	0.00	74.30	6	22,200	0.03%
2021/11/22	3.1	74.34	1	74.40	74.40	2.1	22,115	0.01%
2021/11/19	29.1	75.70	13	75.00	74.80	16.1	22,104	0.07%
2021/11/18	8	76.34	8	76.60	76.40	0	22,093	0.00%
2021/11/17	26.1	74.98	16.2	75.07	76.10	9.9	22,097	0.04%
2021/11/16	3.2	73.78	1	73.80	74.00	2.2	21,727	0.01%
2021/11/15	8	74.14	19	74.30	74.00	-11	21,793	-0.05%
2021/11/12	19.8	73.40	0	0.00	73.30	19.8	21,758	0.09%
2021/11/11	2	73.10	1	73.10	73.00	1	21,928	0.00%
2021/11/10	23.2	72.96	0	0.00	73.00	23.2	22,005	0.11%
2021/11/09	5.9	73.28	2	73.15	73.10	3.9	21,976	0.02%
2021/11/08	2	73.45	1	73.50	73.60	1	22,005	0.00%
2021/11/05	8.1	72.14	3	72.23	72.50	5.1	22,472	0.02%
2021/11/04	8.1	72.60	1	72.70	72.50	7.1	22,426	0.03%
2021/11/03	5.4	72.55	4	72.50	72.70	1.4	22,518	0.01%
2021/11/02	13.8	72.63	13.5	72.59	72.60	0.4	22,465	0.00%
2021/11/01	16.5	73.04	4.2	73.16	73.10	12.3	22,134	0.06%
2021/10/29	20.2	73.50	30	73.55	73.60	-9.8	21,917	-0.04%
2021/10/28	7.3	74.54	0	0.00	74.50	7.3	21,354	0.03%
2021/10/27	5	74.90	1	75.00	75.00	4	21,533	0.02%
2021/10/26	1	75.20	1	75.30	75.50	0	21,825	0.00%
2021/10/25	1	74.50	0	0.00	74.80	1	21,970	0.00%
2021/10/22	4	74.10	0	0.00	74.10	4	22,412	0.02%
2021/10/21	2	74.85	9	74.83	74.80	-7	22,994	-0.03%
2021/10/20	4	74.35	1	74.20	74.30	3	23,928	0.01%
2021/10/19	5	75.10	0	0.00	74.80	5	24,513	0.02%
2021/10/18	2	75.35	4	75.58	75.10	-2	25,018	-0.01%
2021/10/15	3	75.17	17	75.40	75.10	-14	25,417	-0.05%
2021/10/14	1	74.60	1	75.00	74.40	0	25,773	0.00%
2021/10/13	6.1	74.49	0	0.00	74.50	6.1	26,599	0.02%
2021/10/12	4.2	74.07	3	73.90	74.80	1.2	27,409	0.00%
2021/10/08	2	75.20	0	0.00	75.30	2	27,716	0.01%
2021/10/07	2	75.70	1.2	75.83	75.50	0.8	28,192	0.00%
2021/10/06	2	74.40	1	73.90	74.70	1	28,474	0.00%
2021/10/05	1.2	73.99	56	73.30	73.80	-54.8	29,237	-0.19%
2021/10/04	5	74.84	66.9	74.47	74.40	-61.9	29,236	-0.21%
2021/10/01	6.3	75.67	10	75.29	75.40	-3.7	29,267	-0.01%
2021/09/30	10	76.70	10	76.90	76.70	0	28,911	0.00%
2021/09/29	14.2	76.62	1	76.70	76.70	13.2	28,935	0.05%
2021/09/28	10	77.40	0	0.00	77.50	10	28,835	0.03%
2021/09/27	38.3	77.71	0	0.00	77.70	38.3	28,897	0.13%
2021/09/24	4	77.70	0	0.00	77.50	4	28,910	0.01%
2021/09/23	0	0.00	1	77.40	77.40	-1	29,021	0.00%
2021/09/22	16.4	76.62	6	76.47	77.10	10.4	29,044	0.04%
2021/09/17	7.3	79.02	4	79.75	78.80	3.3	28,590	0.01%
2021/09/16	3	81.03	3	81.53	80.70	0	28,189	0.00%
2021/09/15	7.1	80.99	3	80.90	81.40	4.1	28,051	0.01%
2021/09/14	3	81.10	2	81.30	80.80	1	27,943	0.00%
2021/09/13	3	79.83	21	79.61	81.40	-18	27,843	-0.06%
2021/09/10	2	77.55	0.3	78.00	77.60	1.7	27,755	0.01%
2021/09/09	4.2	76.43	8	76.74	77.40	-3.8	28,035	-0.01%
2021/09/08	34.4	77.14	11	76.91	77.40	23.4	27,917	0.08%
2021/09/07	35	77.53	26	78.14	78.10	9	27,716	0.03%
2021/09/06	104.1	77.40	24	79.05	77.20	80.1	27,656	0.29%	大買/
2021/09/03	1	84.80	75	84.68	84.80	-74	27,059	-0.27%
2021/09/02	11	82.95	5	83.00	82.70	6	26,702	0.02%
2021/09/01	27	84.66	30.5	84.96	84.20	-3.4	26,371	-0.01%
2021/08/31	4	83.90	14	84.59	85.00	-10	26,181	-0.04%
2021/08/30	15	83.34	11	84.25	84.80	4	25,889	0.02%
2021/08/27	6	82.30	14	82.97	83.50	-8	25,694	-0.03%
2021/08/26	0.8	80.47	0	0.00	81.30	0.8	25,664	0.00%
2021/08/25	14	80.26	7	80.63	80.80	7	25,798	0.03%
2021/08/24	14	80.14	3	79.93	80.40	11	25,725	0.04%
2021/08/23	3	78.67	17	78.28	79.00	-14	25,584	-0.05%
2021/08/20	0	0.00	4	76.28	76.50	-4	25,472	-0.02%
2021/08/19	3.1	77.30	1	77.00	77.00	2.1	26,040	0.01%
2021/08/18	2.1	77.55	4	78.03	78.00	-2	25,902	-0.01%
2021/08/17	0	0.00	23	77.55	78.20	-23	26,016	-0.09%
2021/08/16	4	76.33	11.7	76.72	76.50	-7.6	25,957	-0.03%
2021/08/13	0	0.00	3.5	78.21	78.10	-3.5	26,571	-0.01%
2021/08/12	60.3	78.71	8	78.73	78.80	52.3	26,794	0.20%
2021/08/11	28	78.10	38.3	78.94	79.20	-10.3	27,129	-0.04%
2021/08/10	0	0.00	2.1	76.32	76.00	-2.1	27,455	-0.01%
2021/08/09	2.5	75.42	1	75.30	76.10	1.5	28,302	0.01%
2021/08/06	1.6	76.06	0	0.00	76.00	1.6	28,733	0.01%
2021/08/05	5.1	76.20	0	0.00	76.30	5.1	29,698	0.02%
2021/08/04	3.3	76.21	0	0.00	76.30	3.3	31,868	0.01%
2021/08/03	2	76.20	1	76.00	76.40	1	33,264	0.00%
2021/08/02	1.1	75.05	12	75.32	76.50	-10.9	34,382	-0.03%
2021/07/30	0.1	75.40	3	75.00	75.00	-2.9	34,549	-0.01%
2021/07/29	3	75.70	1	75.40	75.80	2	34,671	0.01%
2021/07/28	24	75.18	2	74.80	75.60	22	35,189	0.06%
2021/07/27	20	76.77	13	77.08	76.40	7	35,754	0.02%
2021/07/26	36.4	80.10	20.1	79.31	78.50	16.3	36,651	0.04%
2021/07/23	14.2	84.69	57	84.33	85.00	-42.8	35,783	-0.12%
2021/07/22	10	84.00	24.1	82.89	84.10	-14	35,413	-0.04%
2021/07/21	3	81.93	9.1	81.58	81.80	-6.1	35,067	-0.02%
2021/07/20	11	81.60	11	81.47	81.50	0	35,157	0.00%
2021/07/19	8	83.20	10	82.85	83.00	-2	34,832	-0.01%
2021/07/16	23.1	82.23	46.2	81.55	82.90	-23.1	34,503	-0.07%
2021/07/15	7.1	79.45	34	79.48	79.50	-26.9	33,951	-0.08%
2021/07/14	6	78.00	6	77.75	78.10	0	33,901	0.00%
2021/07/13	14.5	76.99	10	77.00	76.20	4.5	33,916	0.01%
2021/07/12	58	76.36	8	78.33	76.10	50	33,786	0.15%
2021/07/09	58	74.00	0	0.00	74.20	58	33,694	0.17%
2021/07/08	3	74.17	3	75.00	74.80	0	33,692	0.00%
2021/07/06	2	73.90	1	74.00	73.70	1	34,220	0.00%
2021/07/05	1	73.70	1	73.90	73.90	0	34,315	0.00%
2021/07/02	1	72.90	0	0.00	72.90	1	34,431	0.00%
2021/07/01	0	0.00	17	73.44	73.40	-17	34,570	-0.05%
2021/06/30	0	0.00	7	73.44	73.90	-7	34,764	-0.02%
2021/06/29	14	72.57	0	0.00	72.60	14	35,045	0.04%
2021/06/28	6	73.32	2	73.15	73.20	4	35,424	0.01%
2021/06/25	1	73.30	2	72.66	72.90	-1	35,800	0.00%
2021/06/24	0	0.00	1	71.90	71.90	-1	35,812	0.00%
2021/06/23	5.1	71.10	3	71.13	71.80	2.1	36,140	0.01%
2021/06/22	0	70.50	0	70.60	70.70	0	36,335	0.00%
2021/06/21	16.1	69.93	14	70.14	70.00	2.1	36,352	0.01%
2021/06/18	4	71.75	10	71.60	71.30	-6	36,089	-0.02%
2021/06/17	0	0.00	2	72.10	72.30	-2	35,879	-0.01%
2021/06/16	7	72.80	1	72.80	72.60	6	36,428	0.02%
2021/06/15	4.1	73.15	1.2	72.95	73.00	2.9	36,476	0.01%
2021/06/11	3	73.97	1	74.00	73.80	2	36,693	0.01%
2021/06/10	0	0.00	5	73.40	73.80	-5	36,729	-0.01%
2021/06/09	1.2	73.20	34	72.80	72.90	-32.8	37,125	-0.09%
2021/06/08	1	73.50	1	73.90	73.70	0	37,549	0.00%
2021/06/07	1	72.10	1	73.50	73.20	0	38,854	0.00%
2021/06/04	1	72.80	3	72.70	72.90	-2	39,203	-0.01%
2021/06/03	5	73.80	3	73.70	73.60	2	39,914	0.01%
2021/06/02	1	74.40	6	73.30	74.50	-5	40,087	-0.01%
2021/06/01	2	73.00	14	72.57	73.00	-12	39,920	-0.03%
2021/05/31	3	72.20	0	0.00	72.30	3	40,115	0.01%
2021/05/28	3	71.60	5	72.00	72.00	-2	40,194	0.00%
2021/05/27	13	70.56	4	70.58	71.60	9	40,267	0.02%
2021/05/26	1	71.20	6	71.50	71.60	-5	40,456	-0.01%
2021/05/25	3	71.93	6.2	72.02	71.90	-3.2	41,177	-0.01%
2021/05/24	1.2	71.49	1	72.00	72.00	0.2	41,309	0.00%
2021/05/21	5	72.12	14	73.13	72.00	-9	41,400	-0.02%
2021/05/20	13	70.28	5	70.10	70.20	8	40,820	0.02%
2021/05/19	5.7	70.54	59	70.59	70.60	-53.3	40,702	-0.13%
2021/05/18	7	70.93	26.3	70.10	71.40	-19.3	40,660	-0.05%
2021/05/17	15.1	67.42	51	66.79	65.60	-36	40,601	-0.09%
2021/05/14	33	69.54	9	70.01	69.60	24	39,774	0.06%
2021/05/13	61.1	69.00	8.3	68.56	68.60	52.8	39,246	0.13%
2021/05/12	37.6	69.48	62.1	70.12	70.00	-24.4	38,421	-0.06%
2021/05/11	26.5	75.49	13	74.97	74.80	13.5	36,694	0.04%
2021/05/10	9	74.57	10.4	75.54	76.60	-1.4	35,260	0.00%
2021/05/07	1	70.70	4	70.78	70.80	-3	34,384	-0.01%
2021/05/06	12	70.12	9	69.24	69.60	3	34,193	0.01%
2021/05/05	20	68.69	14	69.53	69.50	6	33,736	0.02%
2021/05/04	12	68.13	17	67.24	67.40	-5	33,156	-0.02%
2021/05/03	36.1	69.78	40.8	69.89	68.80	-4.7	32,463	-0.01%
2021/04/29	1	64.50	16	64.36	64.20	-15	31,048	-0.05%
2021/04/28	2	64.85	7.2	64.96	65.10	-5.2	30,854	-0.02%
2021/04/27	1	63.80	0	0.00	64.90	1	30,724	0.00%
2021/04/26	0	0.00	18	63.81	64.10	-18	30,536	-0.06%
2021/04/23	3	61.23	1	61.20	61.30	2	30,234	0.01%
2021/04/22	16	61.28	9	60.93	61.10	7	30,326	0.02%
2021/04/21	7	61.10	21.1	61.05	61.40	-14.1	30,017	-0.05%
2021/04/20	6	61.20	3	61.93	61.80	3	30,043	0.01%
2021/04/19	17	60.95	5	61.36	61.80	12	30,178	0.04%
2021/04/16	26	59.37	5	59.84	60.00	21	30,110	0.07%
2021/04/15	51.2	58.50	24.1	58.81	60.00	27.1	30,284	0.09%
2021/04/14	10.3	56.95	1	57.10	57.10	9.3	29,598	0.03%
2021/04/13	7	57.73	1	57.90	57.80	6	29,559	0.02%
2021/04/12	2	57.75	10	57.81	58.00	-8	29,197	-0.03%
2021/04/09	11.1	56.36	7	56.36	56.40	4.1	28,971	0.01%
2021/04/08	22	57.00	4	56.98	56.90	18	28,985	0.06%
2021/04/07	4	57.08	0	0.00	57.50	4	29,180	0.01%
2021/04/06	6	57.52	2	57.90	57.30	4	28,913	0.01%
2021/04/01	4	57.70	22	57.86	57.80	-18	28,624	-0.06%
2021/03/31	4	57.13	12	57.35	56.80	-8	28,086	-0.03%
2021/03/30	5	55.84	17	56.56	56.80	-12	27,757	-0.04%
2021/03/29	20	55.75	3	55.87	55.90	17	27,361	0.06%
2021/03/26	2	55.45	4	55.80	55.50	-2	27,328	-0.01%
2021/03/25	1	55.20	28	55.01	55.30	-27	27,357	-0.10%
2021/03/24	5	54.26	2	54.65	54.40	3	27,212	0.01%
2021/03/23	30	54.45	18.4	54.82	54.50	11.6	27,030	0.04%
2021/03/22	6	53.47	1	54.00	53.90	5	26,920	0.02%
2021/03/19	3	53.90	5	53.90	53.70	-2	27,234	-0.01%
2021/03/18	8	54.55	5	55.18	54.40	3	26,995	0.01%
2021/03/17	22.1	54.57	2	54.70	54.50	20.1	27,457	0.07%
2021/03/16	2	55.70	10	55.70	55.40	-8	27,420	-0.03%
2021/03/15	14	55.84	2	55.40	55.50	12	27,388	0.04%
2021/03/12	11	54.88	1.1	55.26	54.90	9.9	27,099	0.04%
2021/03/11	19	55.84	71	55.89	55.40	-52	26,922	-0.19%
2021/03/10	22	53.71	4	53.65	54.00	18	25,773	0.07%
2021/03/09	17	53.52	15	53.57	53.70	2	25,454	0.01%
2021/03/08	6.2	52.34	25	51.99	52.10	-18.8	24,877	-0.08%
2021/03/05	4	50.63	24	50.85	50.80	-20	24,534	-0.08%
2021/03/04	24	50.19	1	50.80	50.60	23	25,238	0.09%
2021/03/03	10	50.87	26.5	50.96	51.00	-16.5	25,089	-0.07%
2021/03/02	33.1	50.54	49	50.79	50.10	-15.9	24,982	-0.06%
2021/02/26	127.4	50.40	29	51.69	49.90	98.4	24,694	0.40%	大買/
2021/02/25	17	51.47	67	51.65	51.70	-50	23,847	-0.21%
2021/02/24	19	49.96	5.1	49.95	50.00	13.9	23,128	0.06%
2021/02/23	1.5	49.53	3	49.92	49.75	-1.5	22,937	-0.01%
2021/02/22	6	49.09	1	49.10	48.95	5	22,702	0.02%
2021/02/19	1	49.35	5	49.30	49.10	-4	22,644	-0.02%
2021/02/18	23	49.81	32	49.59	49.20	-9	22,724	-0.04%
2021/02/17	6	48.58	21	49.02	48.90	-15	22,516	-0.07%
2021/02/05	12.1	47.10	1.1	46.97	46.90	11	21,815	0.05%
2021/02/04	10.1	47.12	23	47.09	47.10	-12.9	22,053	-0.06%
2021/02/03	11.1	47.07	10	47.42	47.60	1.1	22,835	0.00%
2021/02/02	0.1	47.00	22	47.31	47.25	-21.9	22,979	-0.10%
2021/02/01	0	0.00	2	45.55	45.95	-2	22,665	-0.01%
2021/01/29	12	45.83	1	45.80	45.55	11	22,644	0.05%
2021/01/28	23.4	46.08	0	0.00	46.20	23.4	22,410	0.10%
2021/01/27	6.5	46.90	0	0.00	46.80	6.5	22,191	0.03%
2021/01/26	7	46.86	0	0.00	46.50	7	22,119	0.03%
2021/01/25	1	47.50	6	47.18	47.40	-5	21,928	-0.02%
2021/01/21	0	0.00	14	46.34	46.20	-14	21,634	-0.06%
2021/01/20	4.1	46.71	16	46.72	46.20	-11.9	21,583	-0.06%
2021/01/19	1	47.30	0	0.00	47.25	1	21,378	0.00%
2021/01/18	5	46.68	4	46.90	46.95	1	21,305	0.00%
2021/01/15	0.1	47.95	24	47.96	47.60	-23.9	21,046	-0.11%
2021/01/14	43	48.45	1	47.95	48.45	42	20,910	0.20%
2021/01/13	0	0.00	3	48.10	48.30	-3	20,703	-0.01%
2021/01/12	32	48.11	11.5	48.20	47.75	20.5	20,349	0.10%
2021/01/11	32	47.68	7	47.51	47.40	25	19,832	0.13%
2021/01/08	16	46.69	56	47.47	47.45	-40	19,420	-0.21%
2021/01/07	0	0.00	2.2	46.10	46.20	-2.2	18,928	-0.01%
2021/01/06	52	45.70	5	45.80	45.60	47	18,827	0.25%
2021/01/05	1	45.95	1	46.25	46.35	0	18,643	0.00%
2021/01/04	1	46.10	0	0.00	46.25	1	18,599	0.01%
2020/12/31	7.5	46.56	3	46.70	46.75	4.5	18,506	0.02%
2020/12/30	2.4	46.41	75	46.50	46.90	-72.6	18,315	-0.40%
2020/12/29	0.3	45.50	0	0.00	45.50	0.3	17,978	0.00%
2020/12/28	4.6	45.33	0	0.00	45.55	4.6	18,096	0.03%
2020/12/25	0	0.00	1	45.65	45.50	-1	18,122	-0.01%
2020/12/24	0.1	45.05	11.2	45.36	45.55	-11.1	18,141	-0.06%
2020/12/23	2	44.75	0	0.00	44.80	2	17,948	0.01%
2020/12/22	8	45.13	10	45.17	44.90	-2	17,960	-0.01%
2020/12/21	8	45.24	0	0.00	45.50	8	18,211	0.04%
2020/12/18	1	46.30	2	46.75	46.00	-1	18,064	-0.01%
2020/12/17	2.4	46.23	1	46.20	46.20	1.4	17,979	0.01%
2020/12/16	0.2	46.05	2	46.28	46.35	-1.8	18,050	-0.01%
2020/12/15	16.5	45.76	18	45.96	45.85	-1.5	18,040	-0.01%
2020/12/14	13	47.29	10	47.26	47.30	3	17,640	0.02%
2020/12/11	28	47.20	27	47.04	47.20	1	17,326	0.01%
2020/12/10	1	45.90	5.4	45.72	45.65	-4.4	16,697	-0.03%
2020/12/09	0	0.00	1	45.10	45.10	-1	16,532	-0.01%
2020/12/08	3	45.03	8	45.00	45.40	-5	16,584	-0.03%
2020/12/07	2	45.40	0	0.00	45.60	2	16,494	0.01%
2020/12/04	13	44.89	3	44.83	45.15	10	16,320	0.06%
2020/12/03	2	44.40	0	0.00	44.45	2	16,105	0.01%
2020/12/02	4	44.58	0	0.00	44.55	4	15,890	0.03%
2020/12/01	5.1	44.65	5.1	44.65	44.80	0	15,675	0.00%
2020/11/30	10.1	44.78	0	0.00	44.30	10.1	15,570	0.06%
2020/11/26	0	0.00	30	45.55	45.60	-30	14,746	-0.20%
2020/11/25	1	45.10	0	0.00	45.15	1	14,672	0.01%
2020/11/24	20.1	45.22	13	44.96	44.95	7.1	14,637	0.05%
2020/11/23	10	45.38	1	45.50	45.50	9	14,581	0.06%
2020/11/20	0.1	44.60	0	0.00	44.90	0.1	14,590	0.00%
2020/11/17	6	45.59	1	45.75	45.55	5	14,877	0.03%
2020/11/16	0	0.00	11	45.75	45.55	-11	14,813	-0.07%
2020/11/13	3.1	45.23	0	0.00	45.30	3.1	14,784	0.02%
2020/11/12	12	45.09	10	45.16	45.20	2	14,647	0.01%
2020/11/11	12	44.81	31	44.71	45.55	-19	14,376	-0.13%
2020/11/10	0	0.00	36	43.52	43.60	-36	13,554	-0.27%
2020/11/09	0.1	42.50	1	42.55	42.70	-1	13,328	-0.01%
2020/11/06	0	0.00	1	41.95	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	2	41.80	41.65	-2	13,504	-0.01%
2020/11/04	1	41.45	0	0.00	41.65	1	13,527	0.01%
2020/11/03	2	41.50	0	0.00	41.60	2	13,592	0.01%
2020/10/30	2	40.55	0.5	40.70	40.70	1.5	13,672	0.01%
2020/10/28	5	41.10	2	41.16	41.35	3	13,517	0.02%
2020/10/27	4	41.25	0	0.00	41.30	4	13,626	0.03%
2020/10/26	5	41.45	2	41.65	41.70	3	13,648	0.02%
2020/10/23	1	41.40	0	0.00	41.40	1	13,717	0.01%
2020/10/22	1	41.55	0	0.00	41.50	1	13,769	0.01%
2020/10/21	0	0.00	3	41.52	41.40	-3	13,621	-0.02%
2020/10/19	1	41.45	0	0.00	41.45	1	13,652	0.01%
2020/10/16	5	41.50	0	0.00	41.35	5	13,717	0.04%
2020/10/13	3	41.50	3	41.60	41.45	0	13,582	0.00%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/05	2	41.30	0	0.00	41.20	2	13,460	0.01%
2020/09/28	0	0.00	1	41.10	41.30	-1	13,654	-0.01%
2020/09/25	1	40.80	1	40.80	40.80	0	13,727	0.00%
2020/09/24	2	40.55	0	0.00	40.60	2	13,700	0.01%
2020/09/23	2	41.50	0	0.00	41.75	2	13,275	0.02%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	0	0.00	10	42.75	42.40	-10	13,295	-0.08%
2020/09/17	6	43.55	0	0.00	43.25	6	13,119	0.05%
2020/09/16	4	43.70	2	43.68	43.75	2	13,096	0.02%
2020/09/15	0	0.00	1	43.65	43.75	-1	13,018	-0.01%
2020/09/14	53	43.46	0	0.00	43.65	53	13,087	0.40%
2020/09/11	4	43.39	5	43.37	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	3	43.10	43.05	-3	12,965	-0.02%
2020/09/09	1	42.20	1	42.05	42.25	0	12,854	0.00%
2020/09/04	1	42.30	30	42.30	42.45	-29	13,169	-0.22%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/09/01	1.2	42.84	0	0.00	42.80	1.2	13,346	0.01%
2020/08/31	7	42.85	0	0.00	42.80	7	13,272	0.05%
2020/08/28	0	0.00	1	43.50	43.30	-1	13,213	-0.01%
2020/08/26	0	0.00	1	43.10	43.40	-1	13,235	-0.01%
2020/08/25	13	43.13	4	43.18	43.40	9	13,156	0.07%
2020/08/24	0	0.00	1	41.70	41.70	-1	12,833	-0.01%
2020/08/19	0	0.00	36	43.12	42.75	-36	12,709	-0.28%
2020/08/18	1.1	42.50	2	42.55	42.55	-0.9	12,493	-0.01%
2020/08/13	2	41.90	0	0.00	42.00	2	12,658	0.02%
2020/08/12	2	41.80	0	0.00	41.85	2	12,773	0.02%
2020/08/10	35	41.61	0	0.00	41.75	35	12,546	0.28%
2020/08/07	2	41.28	0	0.00	41.15	2	12,544	0.02%
2020/08/05	0	0.00	1	41.30	41.40	-1	12,568	-0.01%
2020/08/03	9	41.46	0	0.00	41.25	9	12,627	0.07%
2020/07/29	1	41.80	0	0.00	41.80	1	12,418	0.01%
2020/07/27	2	41.95	0	0.00	41.80	2	12,746	0.02%
2020/07/24	1	42.10	0	0.00	42.00	1	12,880	0.01%
2020/07/23	1	42.80	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	1	42.70	43.10	-1	12,889	-0.01%
2020/07/21	7	42.62	0	0.00	42.50	7	12,846	0.05%
2020/07/20	5	42.73	1	42.60	42.65	4	12,732	0.03%
2020/07/16	0	0.00	1	42.90	42.85	-1	13,060	-0.01%
2020/07/15	2	42.95	1	42.90	42.80	1	13,046	0.01%
2020/07/10	2	42.45	10	42.45	42.40	-8	13,490	-0.06%
2020/07/09	2	43.43	1	43.80	42.80	1	13,702	0.01%
2020/07/08	2	43.00	2	43.30	43.10	0	13,617	0.00%
2020/07/07	0	0.00	1	43.70	43.30	-1	13,722	-0.01%
2020/07/06	2	43.17	5	43.34	43.30	-3	13,742	-0.02%
2020/07/03	0	0.00	1	42.80	42.80	-1	13,867	-0.01%
2020/07/01	4	42.15	3	42.05	42.30	1	14,311	0.01%
2020/06/30	2	43.90	2	43.80	43.90	0	14,307	0.00%
2020/06/29	2	43.70	0	0.00	43.80	2	14,241	0.01%
2020/06/24	2	44.15	2	44.13	44.15	0	14,247	0.00%
2020/06/23	0	0.00	3	43.93	44.00	-3	14,476	-0.02%
2020/06/18	1	43.75	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	3	44.00	44.30	-3	15,019	-0.02%
2020/06/16	0	0.00	1	43.80	44.10	-1	15,493	-0.01%
2020/06/15	0	0.00	4	43.23	43.10	-4	16,095	-0.02%
2020/06/12	17	42.81	10	43.00	43.25	7	16,407	0.04%
2020/06/11	2	43.85	2	44.85	43.60	0	16,848	0.00%
2020/06/10	1	44.70	12	44.70	44.60	-11	17,044	-0.06%
2020/06/08	2	43.80	0	0.00	43.85	2	18,181	0.01%
2020/06/05	0	0.00	2	43.53	43.50	-2	18,324	-0.01%
2020/06/04	0	0.00	6	43.47	43.55	-6	18,566	-0.03%
2020/06/03	0	0.00	2	43.38	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	1	42.85	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	2	42.85	42.50	-2	18,967	-0.01%
2020/05/29	2	41.80	5	41.90	42.40	-3	18,961	-0.02%
2020/05/28	0	0.00	0.3	42.05	42.05	-0.3	18,742	0.00%
2020/05/27	1	42.55	4	42.80	42.65	-3	18,852	-0.02%
2020/05/26	0	0.00	3	42.25	42.45	-3	18,940	-0.02%
2020/05/25	2	41.05	0	0.00	41.70	2	18,867	0.01%
2020/05/22	4	41.94	0	0.00	41.70	4	18,881	0.02%
2020/05/21	0	0.00	2	42.53	42.70	-2	18,910	-0.01%
2020/05/20	1	42.20	2	42.30	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/15	51	41.15	59	40.92	41.15	-8	18,430	-0.04%
2020/05/11	2	41.40	2	41.48	41.20	0	18,225	0.00%
2020/05/08	1	40.95	0	0.00	40.65	1	18,241	0.01%
2020/05/07	1	40.60	0	0.00	40.50	1	18,279	0.01%
2020/05/05	1	40.90	1	40.60	40.65	0	18,380	0.00%
2020/05/04	4	40.66	2	40.75	40.75	2	18,411	0.01%
2020/04/30	72	41.64	63	41.96	42.30	9	18,225	0.05%
2020/04/29	0	0.00	8	41.21	41.05	-8	18,188	-0.04%
2020/04/28	0	0.00	1	40.20	40.30	-1	18,182	-0.01%
2020/04/27	30	39.73	31	40.12	40.10	-1	18,723	-0.01%
2020/04/23	2	39.30	2	40.00	39.60	0	18,723	0.00%
2020/04/22	1	39.40	0	0.00	39.45	1	18,721	0.01%
2020/04/21	4	39.24	0	0.00	39.00	4	18,670	0.02%
2020/04/20	1	40.50	5	40.20	40.10	-4	18,566	-0.02%
2020/04/17	2	40.55	2	41.30	40.60	0	18,610	0.00%
2020/04/16	6	40.34	2	40.30	40.20	4	18,482	0.02%
2020/04/14	1	40.70	3	40.65	40.65	-2	18,190	-0.01%
2020/04/13	12	39.68	1	39.75	39.50	11	18,003	0.06%
2020/04/10	15	38.78	2	39.20	39.20	13	17,881	0.07%
2020/04/09	8	38.05	0	0.00	38.20	8	17,767	0.05%
2020/04/08	2	37.90	0	0.00	37.95	2	17,642	0.01%
2020/04/07	1	37.20	1	37.20	37.25	0	17,403	0.00%
2020/04/01	2.4	37.48	20	37.50	37.40	-17.6	16,908	-0.10%
2020/03/31	2	38.08	0	0.00	37.55	2	16,767	0.01%
2020/03/30	3	37.55	0	0.00	37.90	3	16,494	0.02%
2020/03/27	15	38.47	1	38.45	38.30	14	16,359	0.09%
2020/03/26	0	0.00	5	37.25	37.30	-5	16,114	-0.03%
2020/03/25	7	37.29	0	0.00	37.10	7	16,112	0.04%
2020/03/23	0	0.00	5	35.98	36.00	-5	15,817	-0.03%
2020/03/20	51	35.81	0.7	37.50	37.50	50.3	15,842	0.32%
2020/03/19	31	35.43	10	35.25	34.85	21	15,428	0.14%
2020/03/18	8	37.04	0	0.00	36.85	8	15,332	0.05%
2020/03/17	2	37.30	3	37.38	37.35	-1	15,127	-0.01%
2020/03/16	3	38.60	0	0.00	38.05	3	14,810	0.02%
2020/03/13	9	38.25	12.5	38.40	39.65	-3.5	14,425	-0.02%
2020/03/12	17	41.46	18	40.76	40.50	-1	13,472	-0.01%
2020/03/11	3	42.42	0	0.00	42.15	3	13,056	0.02%
2020/03/10	2	42.60	16.2	42.28	42.35	-14.2	13,022	-0.11%
2020/03/09	16	42.84	29	42.79	42.35	-13	12,848	-0.10%
2020/03/06	4	44.23	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	9	44.94	45.15	-9	12,347	-0.07%
2020/03/04	1	44.05	0	0.00	44.45	1	12,451	0.01%
2020/03/03	5	44.12	0	0.00	44.15	5	12,548	0.04%
2020/03/02	1	43.70	5	43.95	43.95	-4	12,678	-0.03%
2020/02/27	6	44.42	6	44.35	44.45	0	13,147	0.00%
2020/02/26	2	44.33	0	0.00	44.70	2	13,411	0.01%
2020/02/25	8	44.83	0	0.00	44.95	8	13,301	0.06%
2020/02/24	8	45.02	0	0.00	45.00	8	13,338	0.06%
2020/02/21	2	45.78	0	0.00	45.70	2	13,244	0.02%
2020/02/20	2	46.08	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	2	46.30	46.35	-2	13,295	-0.02%
2020/02/13	10	46.03	0	0.00	46.05	10	13,428	0.07%
2020/02/12	2	46.55	3	46.58	46.35	-1	13,455	-0.01%
2020/02/11	0	0.00	12.1	45.90	46.00	-12.1	13,347	-0.09%
2020/02/10	0	0.00	5	45.15	45.15	-5	13,575	-0.04%
2020/02/06	0	0.00	1	45.70	46.00	-1	14,017	-0.01%
2020/02/05	5	45.10	10	45.15	45.40	-5	13,961	-0.04%
2020/02/04	10	44.90	5	44.92	45.05	5	13,912	0.04%
2020/02/03	7	43.85	1	44.00	44.15	6	13,979	0.04%
2020/01/31	3	45.07	0	0.00	45.05	3	13,806	0.02%
2020/01/30	0	0.00	12	45.54	45.00	-12	13,719	-0.09%
2020/01/17	0	0.00	1	47.15	47.15	-1	13,064	-0.01%
2020/01/16	0.1	46.90	0	0.00	46.90	0.1	12,986	0.00%
2020/01/15	7	46.71	1	46.80	46.80	6	12,907	0.05%
2020/01/14	26	46.95	15	46.92	47.00	11	12,838	0.09%
2020/01/13	13	46.82	0	0.00	46.80	13	12,734	0.10%
2020/01/10	7	46.44	1	46.35	46.40	6	12,676	0.05%
2020/01/08	1	45.85	7	45.96	45.80	-6	12,623	-0.05%
2020/01/06	10	46.30	0	0.00	46.40	10	12,563	0.08%
2020/01/03	0	0.00	1	46.55	46.75	-1	12,558	-0.01%
2019/12/31	10	46.55	1	46.55	46.40	9	12,504	0.07%
2019/12/30	0	0.00	7	46.66	46.70	-7	12,500	-0.06%
2019/12/27	0	0.00	3	46.55	46.75	-3	12,512	-0.02%
2019/12/26	5	46.45	0	0.00	46.50	5	12,435	0.04%
2019/12/25	0	0.00	3	46.43	46.45	-3	12,509	-0.02%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	6	46.47	0	0.00	46.65	6	12,613	0.05%
2019/12/20	2	46.70	4	46.75	46.75	-2	12,650	-0.02%
2019/12/19	0	0.00	2	46.75	46.75	-2	12,514	-0.02%
2019/12/18	34	46.65	1	46.60	46.75	33	12,459	0.26%
2019/12/17	39	46.31	0	0.00	46.50	39	12,454	0.31%
2019/12/16	10	46.72	1	46.65	46.60	9	12,268	0.07%
2019/12/13	3	46.93	43	46.83	47.15	-40	12,136	-0.33%
2019/12/12	0	0.00	7	46.06	46.05	-7	11,685	-0.06%
2019/12/11	3	45.97	13	45.95	45.95	-10	11,598	-0.09%
2019/12/10	0	0.00	2	45.45	45.55	-2	11,447	-0.02%
2019/12/09	17	45.45	10	45.20	45.45	7	11,404	0.06%
2019/12/05	0	0.00	1	44.70	45.50	-1	11,663	-0.01%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/02	0	0.00	1	44.60	44.80	-1	11,513	-0.01%
2019/11/29	4	44.84	0	0.00	44.80	4	11,431	0.03%
2019/11/28	35	45.40	1	45.40	45.40	34	11,208	0.30%
2019/11/27	0	0.00	1	46.10	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	33	46.35	46.00	-33	10,945	-0.30%
2019/11/25	0	0.00	7	45.88	46.10	-7	10,286	-0.07%
2019/11/22	1	45.15	5	45.10	45.30	-4	10,034	-0.04%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/19	7	45.42	0	0.00	45.55	7	9,880	0.07%
2019/11/14	0	0.00	20	45.20	45.10	-20	9,986	-0.20%
2019/11/13	6	45.34	0	0.00	45.30	6	10,209	0.06%
2019/11/12	2	45.60	3	45.45	45.55	-1	10,259	-0.01%
2019/11/11	0	0.00	2	45.15	45.20	-2	10,222	-0.02%
2019/11/08	1	45.35	2	45.40	45.60	-1	10,236	-0.01%
2019/11/07	2	45.40	11	45.87	45.50	-9	10,148	-0.09%
2019/11/06	3	45.77	18	46.00	45.85	-15	9,873	-0.15%
2019/11/05	30	45.26	0	0.00	44.95	30	9,380	0.32%
2019/11/04	11	44.75	0	0.00	44.95	11	9,414	0.12%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/30	1	45.30	0	0.00	45.45	1	9,452	0.01%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/24	0	0.00	32	45.28	45.55	-32	9,527	-0.34%
2019/10/23	0	0.00	5.8	45.14	45.20	-5.8	9,479	-0.06%
2019/10/18	0	0.00	10	45.30	45.25	-10	9,561	-0.10%
2019/10/16	0	0.00	1	45.00	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	3	44.88	44.95	-3	9,492	-0.03%
2019/10/08	3	44.65	1	44.60	44.30	2	9,457	0.02%
2019/10/07	6	43.95	0	0.00	44.00	6	9,406	0.06%
2019/10/04	1	43.85	0	0.00	44.00	1	9,453	0.01%
2019/10/03	2	44.20	0	0.00	44.10	2	9,476	0.02%
2019/09/27	0	0.00	2	44.65	44.55	-2	9,708	-0.02%
2019/09/26	0	0.00	1	44.60	44.60	-1	10,060	-0.01%
2019/09/20	0	0.00	4	45.20	45.15	-4	10,806	-0.04%
2019/09/18	3	45.35	3	45.50	45.60	0	10,735	0.00%
2019/09/17	4	45.10	0	0.00	45.55	4	10,693	0.04%
2019/09/16	1	45.15	2	45.23	45.30	-1	10,762	-0.01%
2019/09/12	2.8	44.99	3	45.05	45.00	-0.2	10,726	0.00%
2019/09/11	0	0.00	1	44.75	44.95	-1	10,826	-0.01%
2019/09/10	6	44.96	2	44.95	44.90	4	10,813	0.04%
2019/09/09	0	0.00	1	44.45	44.55	-1	10,670	-0.01%
2019/09/06	0	0.00	2	43.95	44.00	-2	10,567	-0.02%
2019/09/05	0	0.00	1	43.70	43.95	-1	10,660	-0.01%
2019/09/03	6	43.39	0.2	43.35	43.25	5.8	10,585	0.05%
2019/08/29	1	43.30	0	0.00	43.15	1	10,797	0.01%
2019/08/26	6	43.00	2	42.88	43.00	4	10,789	0.04%
2019/08/21	0	0.00	3	43.27	42.90	-3	11,145	-0.03%
2019/08/19	5	43.10	0	0.00	43.35	5	11,128	0.04%
2019/08/16	1	43.25	1	43.45	43.15	0	11,048	0.00%
2019/08/14	2	42.23	0	0.00	42.05	2	11,055	0.02%
2019/08/13	8	42.41	0	0.00	42.30	8	11,116	0.07%
2019/08/12	1	42.15	0	0.00	41.90	1	11,259	0.01%
2019/08/08	4	41.98	0	0.00	41.90	4	11,569	0.03%
2019/08/07	7	41.71	0	0.00	41.65	7	11,618	0.06%
2019/08/06	3	41.58	1	41.20	41.70	2	11,901	0.02%
2019/08/05	0	0.00	150	42.00	42.00	-150	11,942	-1.26%	大賣/鉅額交易
2019/08/02	1	42.30	0	0.00	42.35	1	11,942	0.01%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/31	8	43.15	0	0.00	43.20	8	12,042	0.07%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/24	2	43.60	0	0.00	43.45	2	12,543	0.02%
2019/07/23	27	43.65	2	43.65	43.55	25	12,576	0.20%
2019/07/17	10	43.63	0	0.00	43.50	10	12,580	0.08%
2019/07/16	0	0.00	9.2	43.90	44.00	-9.2	12,466	-0.07%
2019/07/15	3	43.83	0	0.00	43.85	3	12,428	0.02%
2019/07/12	13	44.01	7	43.99	43.95	6	12,723	0.05%
2019/07/04	8.2	44.43	3	44.43	44.35	5.2	13,236	0.04%
2019/07/03	0	0.00	10	46.10	46.10	-10	13,177	-0.08%
2019/07/02	6	46.23	25	46.30	46.25	-19	13,031	-0.15%
2019/07/01	12	46.21	0	0.00	46.25	12	12,781	0.09%
2019/06/28	0	0.00	1	45.95	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	1	45.95	45.80	-1	12,572	-0.01%
2019/06/26	0	0.00	15	45.10	45.40	-15	12,505	-0.12%
2019/06/25	0	0.00	1	44.95	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	3	44.75	44.90	-3	12,607	-0.02%
2019/06/20	2	44.60	0	0.00	44.65	2	12,612	0.02%
2019/06/19	0	0.00	0.1	44.60	44.80	-0.1	12,755	0.00%
2019/06/18	5	44.35	2	44.33	44.50	3	12,656	0.02%
2019/06/17	5	44.00	0	0.00	44.10	5	12,868	0.04%
2019/06/13	2	43.93	0	0.00	43.65	2	13,170	0.02%
2019/06/11	0	44.45	3	44.20	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	2	44.03	44.15	-2	13,370	-0.01%
2019/06/06	0	0.00	0.6	43.25	43.15	-0.6	13,441	0.00%
2019/06/05	4	43.40	1	43.15	43.10	3	13,478	0.02%
2019/06/04	2	43.50	1	43.65	43.90	1	13,470	0.01%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/22	6	42.50	0	0.00	42.50	6	13,835	0.04%
2019/05/21	1	43.00	5	42.98	43.05	-4	13,864	-0.03%
2019/05/20	4	42.05	0	0.00	41.90	4	13,733	0.03%
2019/05/17	3	42.00	30	41.65	41.90	-27	13,636	-0.20%
2019/05/16	8	42.40	0	0.00	42.00	8	13,498	0.06%
2019/05/15	2	43.35	0	0.00	43.25	2	13,362	0.01%
2019/05/14	6	43.22	6	43.00	43.15	0	13,373	0.00%
2019/05/13	3	43.90	4	43.86	43.80	-1	13,270	-0.01%
2019/05/10	30	44.65	1	45.00	44.60	29	13,345	0.22%
2019/05/09	3	44.77	0	0.00	44.60	3	13,436	0.02%
2019/05/08	4	45.14	2	45.20	45.05	2	13,438	0.01%
2019/05/07	1	45.60	0	0.00	45.40	1	13,491	0.01%
2019/05/06	1	45.65	2	45.55	45.60	-1	13,686	-0.01%
2019/05/03	36	46.21	0	0.00	46.15	36	13,628	0.26%
2019/05/02	50	46.26	1	46.00	46.40	49	13,506	0.36%
2019/04/30	20	45.75	0	0.00	45.60	20	13,422	0.15%
2019/04/29	66	45.62	10	45.62	45.70	56	13,422	0.42%
2019/04/26	0	0.00	5	45.20	45.50	-5	13,449	-0.04%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	1	45.30	0	0.00	45.40	1	13,919	0.01%
2019/04/22	0	0.00	6	45.20	45.25	-6	14,494	-0.04%
2019/04/19	11	45.20	0	0.00	45.20	11	14,744	0.07%
2019/04/18	6	44.88	0	0.00	45.00	6	14,768	0.04%
2019/04/17	1	45.15	1	45.15	45.20	0	14,610	0.00%
2019/04/16	0	0.00	10	45.10	45.30	-10	14,477	-0.07%
2019/04/15	0	0.00	2	45.70	45.70	-2	14,346	-0.01%
2019/04/12	10	45.65	0	0.00	45.70	10	14,335	0.07%
2019/04/11	0	0.00	1	45.75	45.55	-1	14,325	-0.01%
2019/04/10	0	0.00	1	45.45	45.50	-1	14,249	-0.01%
2019/04/09	0	0.00	3	45.67	45.75	-3	14,189	-0.02%
2019/04/08	3.5	45.41	0	0.00	45.35	3.5	14,074	0.02%
2019/04/03	0	0.00	90.8	46.00	46.00	-90.8	13,801	-0.66%
2019/04/01	0	0.00	2	46.23	45.60	-2	13,728	-0.01%
2019/03/29	2	45.08	2	45.80	46.00	0	13,562	0.00%
2019/03/28	4	44.80	0	0.00	45.10	4	13,404	0.03%
2019/03/27	5	44.99	0	0.00	44.95	5	13,331	0.04%
2019/03/26	12	45.51	8	45.65	45.50	4	13,224	0.03%
2019/03/25	5	45.65	30	45.70	45.55	-25	13,349	-0.19%
2019/03/21	2	46.80	0	0.00	46.90	2	13,054	0.02%
2019/03/20	1	47.30	6	47.22	47.15	-5	13,050	-0.04%
2019/03/19	1	46.90	0	0.00	46.95	1	12,850	0.01%
2019/03/18	2	45.90	1	46.00	46.00	1	12,664	0.01%
2019/03/15	3	45.23	0	0.00	45.25	3	12,582	0.02%
2019/03/14	6	45.45	1	45.35	45.25	5	12,452	0.04%
2019/03/13	0	0.00	1	45.20	45.25	-1	12,434	-0.01%
2019/03/12	33	45.01	1	45.10	45.00	32	12,423	0.26%
2019/03/11	1	44.55	0	0.00	44.50	1	12,436	0.01%
2019/03/07	0	0.00	6	45.10	45.10	-6	12,623	-0.05%
2019/03/06	0	0.00	1	45.25	45.15	-1	12,732	-0.01%
2019/03/04	6.2	44.87	8	45.16	45.15	-1.8	12,921	-0.01%
2019/02/27	0	0.00	4.3	45.28	45.50	-4.3	12,758	-0.03%
2019/02/26	5	45.49	1	45.40	45.45	4	12,558	0.03%
2019/02/25	5	45.05	5	45.30	45.30	0	12,239	0.00%
2019/02/22	5	44.95	0	0.00	45.00	5	12,147	0.04%
2019/02/21	13	45.04	3	45.05	45.10	10	12,083	0.08%
2019/02/20	0	0.00	2	45.05	45.05	-2	12,003	-0.02%
2019/02/19	0	0.00	10	44.85	44.85	-10	11,846	-0.08%
2019/02/15	5	44.40	1	44.50	44.40	4	11,767	0.03%
2019/02/14	11	44.75	1	44.60	44.50	10	11,660	0.09%
2019/02/13	12	44.62	14	44.45	44.60	-2	11,458	-0.02%
2019/02/11	2	44.20	0	0.00	44.15	2	11,317	0.02%
2019/01/30	1	44.55	0	0.00	44.55	1	11,181	0.01%
2019/01/29	2	44.68	1	44.70	44.75	1	11,121	0.01%
2019/01/28	4	44.50	1	44.50	44.60	3	10,954	0.03%
2019/01/25	22	44.02	0	0.00	44.00	22	10,827	0.20%
2019/01/24	4	44.18	0	0.00	44.05	4	10,643	0.04%
2019/01/23	1	44.10	3	44.30	44.30	-2	10,634	-0.02%
2019/01/22	2	44.20	0	0.00	44.25	2	10,710	0.02%
2019/01/21	6	44.23	2	44.50	44.30	4	10,736	0.04%
2019/01/18	0	0.00	2	44.18	44.15	-2	10,904	-0.02%
2019/01/17	11	44.05	6	44.08	44.05	5	11,002	0.05%
2019/01/16	12	44.13	0	0.00	44.00	12	10,922	0.11%
2019/01/15	11	44.61	0	0.00	44.60	11	10,614	0.10%
2019/01/14	9	45.07	1	44.95	45.00	8	10,342	0.08%
2019/01/11	6	46.42	1	46.35	45.95	5	10,140	0.05%
2019/01/10	5	46.64	5	46.88	46.90	0	9,958	0.00%
2019/01/09	1	46.70	4	47.05	47.05	-3	10,011	-0.03%
2019/01/03	2	45.85	0	0.00	45.80	2	10,903	0.02%
2019/01/02	11	46.39	1	47.25	46.10	10	11,063	0.09%
2018/12/27	3	46.90	3	46.90	46.95	0	11,424	0.00%
2018/12/26	2	46.70	0	0.00	46.50	2	11,549	0.02%
2018/12/25	3	46.25	0	0.00	46.50	3	11,742	0.03%
2018/12/24	4	46.61	0	0.00	46.85	4	11,927	0.03%
2018/12/20	8	46.98	0	0.00	47.05	8	12,555	0.06%
2018/12/19	0	0.00	2	47.10	47.30	-2	12,580	-0.02%
2018/12/18	2	47.30	0	0.00	47.05	2	12,666	0.02%
2018/12/17	0	0.00	1	47.65	47.75	-1	12,959	-0.01%
2018/12/14	7	47.61	0	0.00	47.45	7	13,129	0.05%
2018/12/13	2	47.90	1	47.95	48.05	1	13,081	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	4	47.55	0	0.00	47.50	4	12,977	0.03%
2018/12/06	4	47.99	10	47.95	48.00	-6	12,897	-0.05%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	3	48.65	0	0.00	48.75	3	12,872	0.02%
2018/12/03	11	49.05	1	49.25	49.15	10	12,840	0.08%
2018/11/30	1	49.00	0	0.00	48.80	1	12,724	0.01%
2018/11/29	17	48.78	0	0.00	48.60	17	12,537	0.14%
2018/11/28	4	48.86	0	0.00	48.85	4	12,400	0.03%
2018/11/27	5	49.24	0	0.00	49.10	5	12,281	0.04%
2018/11/21	2	50.05	2	50.50	50.70	0	12,268	0.00%
2018/11/20	4	50.88	1	50.90	50.50	3	12,327	0.02%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/15	1	50.80	0	0.00	51.10	1	12,432	0.01%
2018/11/14	0	0.00	7	51.11	51.20	-7	12,470	-0.06%
2018/11/13	1	50.30	1	50.60	51.00	0	12,510	0.00%
2018/11/12	2	50.40	2	50.90	50.90	0	12,588	0.00%
2018/11/09	9	50.36	12	50.85	51.10	-3	12,793	-0.02%
2018/11/08	1	50.30	7	50.79	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	3	49.70	49.80	-3	12,719	-0.02%
2018/11/05	1	48.65	0	0.00	49.20	1	12,683	0.01%
2018/11/02	4	48.28	4	48.63	48.90	0	12,682	0.00%
2018/11/01	3	47.88	2	48.35	48.30	1	12,704	0.01%
2018/10/31	0	0.00	1	48.10	48.45	-1	12,664	-0.01%
2018/10/30	1	47.50	0	0.00	47.50	1	12,580	0.01%
2018/10/26	6	47.42	0	0.00	47.10	6	12,485	0.05%
2018/10/24	1	49.00	0	0.00	49.15	1	12,250	0.01%
2018/10/19	0	0.00	5	50.10	50.20	-5	12,270	-0.04%
2018/10/16	5	49.79	0	0.00	49.70	5	12,337	0.04%
2018/10/15	1	49.75	0	0.00	49.95	1	12,269	0.01%
2018/10/12	33	49.36	6	50.17	50.10	27	12,013	0.22%
2018/10/11	5	49.89	0	0.00	49.65	5	11,865	0.04%
2018/10/09	4	51.70	14	51.91	51.50	-10	11,377	-0.09%
2018/10/08	0	0.00	1	51.60	51.60	-1	11,184	-0.01%
2018/10/05	16	50.86	1	51.00	50.90	15	11,086	0.14%
2018/10/04	3	51.27	3	51.60	51.60	0	10,810	0.00%
2018/10/03	2	51.75	8	52.19	51.80	-6	10,746	-0.06%
2018/10/02	11	51.99	5	52.24	52.10	6	10,636	0.06%
2018/10/01	0	0.00	7	52.39	52.50	-7	10,512	-0.07%
2018/09/28	8	51.33	9	51.68	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	8	51.63	51.90	-8	10,330	-0.08%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	1	51.10	1	51.50	51.10	0	10,326	0.00%
2018/09/21	3	50.70	46	51.05	51.10	-43	10,288	-0.42%
2018/09/18	1	50.10	0	0.00	50.00	1	9,957	0.01%
2018/09/14	0	0.00	1	50.20	50.10	-1	10,481	-0.01%
2018/09/11	1	49.75	0	0.00	49.80	1	11,015	0.01%
2018/09/07	17	49.71	0	0.00	49.50	17	11,443	0.15%
2018/09/06	3	50.17	2	50.50	50.10	1	11,466	0.01%
2018/09/04	0	0.00	2	50.90	50.90	-2	11,548	-0.02%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	1	50.60	50.90	-1	11,686	-0.01%
2018/08/27	0	0.00	6	50.67	50.70	-6	11,774	-0.05%
2018/08/24	3	49.77	0	0.00	49.85	3	11,640	0.03%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/21	0	0.00	1	49.95	50.00	-1	12,096	-0.01%
2018/08/16	0	0.00	1	49.55	49.70	-1	11,979	-0.01%
2018/08/13	4	50.10	0	0.00	50.10	4	12,264	0.03%
2018/08/10	8	50.80	1	51.00	50.90	7	12,319	0.06%
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/08/08	3.1	50.80	0	0.00	50.70	3.1	12,640	0.02%
2018/08/06	7	50.57	0	0.00	50.40	7	12,831	0.05%
2018/08/03	0	0.00	1	50.80	50.80	-1	13,049	-0.01%
2018/08/02	3	50.43	0	0.00	50.20	3	13,141	0.02%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	4	50.35	0	0.00	50.30	4	13,149	0.03%
2018/07/23	2	50.65	0	0.00	51.00	2	13,077	0.02%
2018/07/20	1	50.50	0	0.00	51.00	1	13,127	0.01%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/18	2	50.75	0	0.00	50.80	2	13,137	0.02%
2018/07/16	1	50.80	0.5	50.80	50.70	0.5	13,165	0.00%
2018/07/12	4	50.53	0	0.00	50.70	4	13,283	0.03%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/07/06	2	49.15	0	0.00	49.45	2	13,375	0.01%
2018/07/05	2	49.40	0	0.00	49.80	2	13,409	0.01%
2018/07/04	2	49.90	0	0.00	50.00	2	13,615	0.01%
2018/07/03	3	50.05	0	0.00	50.00	3	13,638	0.02%
2018/06/29	0	0.00	1	51.10	51.10	-1	13,434	-0.01%
2018/06/27	2	50.60	0	0.00	50.50	2	13,279	0.02%
2018/06/26	2	50.90	0	0.00	50.90	2	13,056	0.02%
2018/06/25	4	53.38	0	0.00	53.20	4	12,832	0.03%
2018/06/22	2	53.65	7	53.70	53.70	-5	12,586	-0.04%
2018/06/21	0	53.80	0	0.00	53.90	0	12,476	0.00%
2018/06/20	1	53.40	3	53.17	53.70	-2	12,714	-0.02%
2018/06/19	3	52.97	7.1	53.62	53.00	-4.1	12,672	-0.03%
2018/06/15	1	53.10	2	53.70	53.70	-1	12,431	-0.01%
2018/06/14	2	52.90	0	0.00	52.90	2	12,213	0.02%
2018/06/13	3	53.90	3	53.90	54.00	0	12,056	0.00%
2018/06/12	6	53.45	9	53.88	53.50	-3	12,349	-0.02%
2018/06/11	0	0.00	2	53.70	53.70	-2	12,305	-0.02%
2018/06/08	1	53.60	6	53.90	53.80	-5	12,317	-0.04%
2018/06/07	0	0.00	3	53.77	54.00	-3	12,354	-0.02%
2018/06/06	0	0.00	2	53.50	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	3	52.80	53.00	-3	12,369	-0.02%
2018/06/04	0	0.00	15	52.47	52.80	-15	12,333	-0.12%
2018/06/01	4	51.70	2	51.80	51.80	2	12,348	0.02%
2018/05/31	0	0.00	4	51.90	52.10	-4	12,376	-0.03%
2018/05/30	14	51.59	0	0.00	51.20	14	12,242	0.11%
2018/05/29	4	52.88	0	0.00	52.80	4	12,296	0.03%
2018/05/28	0	0.00	2	53.50	53.30	-2	12,441	-0.02%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	6	53.13	9.8	53.45	53.30	-3.8	12,693	-0.03%
2018/05/22	0	0.00	11	53.61	53.70	-11	12,665	-0.09%
2018/05/21	4	52.98	15	53.30	53.20	-11	12,638	-0.09%
2018/05/18	0	0.00	7	52.90	52.90	-7	12,560	-0.06%
2018/05/17	10	52.70	12	52.40	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	23	52.03	52.20	-23	12,388	-0.19%
2018/05/15	4	51.70	2	51.55	51.20	2	12,430	0.02%
2018/05/14	11	51.73	0	0.00	51.80	11	12,756	0.09%
2018/05/11	0	0.00	10	51.50	51.80	-10	12,840	-0.08%
2018/05/10	4	50.88	23.5	50.96	51.00	-19.5	12,734	-0.15%
2018/05/09	0	0.00	11	50.80	50.70	-11	12,756	-0.09%
2018/05/08	0	0.00	10	50.50	50.70	-10	12,895	-0.08%
2018/05/07	0	0.00	1	50.50	50.30	-1	12,889	-0.01%
2018/05/04	17	50.13	0	0.00	50.10	17	12,970	0.13%
2018/05/03	7	50.50	0	0.00	50.40	7	12,844	0.05%
2018/05/02	0	0.00	1	51.10	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	10	51.00	51.00	-10	13,175	-0.08%
2018/04/26	0	0.00	3	50.43	50.50	-3	13,220	-0.02%
2018/04/25	0	0.00	1	50.00	50.30	-1	13,266	-0.01%
2018/04/23	2	50.15	20.1	50.20	50.20	-18.1	13,527	-0.13%
2018/04/20	20	50.17	0	0.00	50.40	20	13,801	0.14%
2018/04/19	2	50.30	9	50.53	50.60	-7	14,009	-0.05%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	8	49.95	1	50.00	49.95	7	14,128	0.05%
2018/04/16	4	50.60	0	0.00	50.60	4	14,244	0.03%
2018/04/13	0	0.00	8	51.00	51.20	-8	14,345	-0.06%
2018/04/12	0	0.00	1	50.90	51.00	-1	14,474	-0.01%
2018/04/11	1	51.00	0	0.00	51.00	1	14,669	0.01%
2018/04/10	3	51.00	8	50.84	51.00	-5	14,659	-0.03%
2018/04/09	1	50.00	2	50.20	50.30	-1	14,670	-0.01%
2018/04/03	8	49.84	4	49.85	49.90	4	14,590	0.03%
2018/04/02	2	50.10	3	50.10	50.10	-1	14,519	-0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	2	50.25	0	0.00	50.10	2	14,685	0.01%
2018/03/29	2	50.10	0	0.00	50.10	2	14,706	0.01%
2018/03/28	6	50.15	2	50.40	50.30	4	14,603	0.03%
2018/03/27	1	50.50	5	50.74	50.70	-4	14,619	-0.03%
2018/03/23	12	50.29	0	0.00	50.30	12	14,657	0.08%
2018/03/22	0	0.00	0.1	51.60	51.80	-0.1	14,418	0.00%
2018/03/20	1	51.20	3	51.31	51.70	-2	14,382	-0.01%
2018/03/16	7	50.83	7	51.14	51.70	0	14,383	0.00%
2018/03/14	6	51.52	0	0.00	51.60	6	14,138	0.04%
2018/03/13	2	51.40	1	51.40	51.60	1	14,188	0.01%
2018/03/12	2	51.65	7	51.76	51.80	-5	14,194	-0.04%
2018/03/07	5	50.70	0	0.00	50.30	5	14,758	0.03%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	7	51.26	0	0.00	50.80	7	15,494	0.05%
2018/03/01	1	51.90	0	0.00	52.20	1	15,358	0.01%
2018/02/27	1	52.50	0	0.00	52.20	1	15,405	0.01%
2018/02/21	1	51.40	0	0.00	51.90	1	16,922	0.01%
2018/02/12	0	0.00	3	51.13	51.00	-3	16,782	-0.02%
2018/02/09	0	0.00	2	50.05	50.20	-2	16,786	-0.01%
2018/02/08	0	0.00	1	51.00	50.60	-1	16,607	-0.01%
2018/02/07	8	50.50	2	50.50	50.20	6	16,574	0.04%
2018/02/06	3	49.98	0	0.00	49.20	3	16,301	0.02%
2018/02/05	8	52.04	1	52.20	52.10	7	15,858	0.04%
2018/02/02	12	53.28	0	0.00	53.40	12	15,666	0.08%
2018/02/01	10	53.71	0	0.00	54.00	10	15,579	0.06%
2018/01/31	1	52.80	25	53.72	54.20	-24	15,496	-0.15%
2018/01/30	10	53.22	0.5	53.10	53.10	9.5	15,396	0.06%
2018/01/29	0.2	53.80	13	53.72	54.00	-12.8	15,380	-0.08%
2018/01/26	2	52.80	2	53.20	53.20	0	15,407	0.00%
2018/01/25	13	53.22	12	53.40	53.40	1	15,563	0.01%
2018/01/24	19	53.01	1	52.70	52.80	18	15,373	0.12%
2018/01/23	4	53.88	5	54.00	54.00	-1	15,235	-0.01%
2018/01/22	2	53.70	1	53.70	54.10	1	15,357	0.01%
2018/01/19	14	53.74	1	53.70	53.90	13	15,384	0.08%
2018/01/17	2	54.05	5	54.10	54.20	-3	15,074	-0.02%
2018/01/16	1	54.90	3	54.30	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	6	53.87	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	1	53.10	53.20	-1	14,299	-0.01%
2018/01/10	1	53.10	2	53.05	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	1	52.10	52.50	-1	14,055	-0.01%
2018/01/08	6	52.37	5	52.42	52.50	1	13,984	0.01%
2018/01/05	2	52.05	5	52.30	52.20	-3	13,900	-0.02%
2018/01/04	0	0.00	3	51.50	51.90	-3	13,779	-0.02%
2018/01/03	1	51.50	24	51.52	51.50	-23	13,865	-0.17%
2018/01/02	0	0.00	2	50.80	51.00	-2	13,535	-0.01%