富邦金 (2881)-元大-上新莊券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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
2024/04/30	0	0.00	0.2	69.40	69.10	-0.2	14,584	0.00%
2024/04/29	1	68.60	0.2	69.30	69.40	0.8	14,502	0.01%
2024/04/26	1	67.50	5.2	67.70	67.60	-4.2	14,280	-0.03%
2024/04/25	0.1	66.70	0.1	66.30	66.40	0	14,183	0.00%
2024/04/24	0.1	67.10	0	0.00	66.80	0.1	14,297	0.00%
2024/04/23	0.1	66.50	0.7	66.30	66.30	-0.7	14,674	0.00%
2024/04/22	0	0.00	3.8	65.88	66.20	-3.8	14,818	-0.03%
2024/04/19	5.1	64.71	14	65.30	65.00	-8.9	14,682	-0.06%
2024/04/18	0	0.00	50	66.30	66.30	-50	14,312	-0.35%
2024/04/17	2	66.25	0.7	66.05	66.00	1.3	14,158	0.01%
2024/04/16	0.7	66.56	9.2	65.87	65.70	-8.5	14,009	-0.06%
2024/04/15	0	0.00	1	67.20	67.40	-1	13,715	-0.01%
2024/04/12	4.1	67.83	0	0.00	67.80	4.1	13,827	0.03%
2024/04/11	6.2	68.44	0	0.00	68.40	6.2	13,737	0.04%
2024/04/09	1.3	69.74	39	69.80	70.00	-37.7	13,590	-0.28%
2024/04/08	0	68.60	2	68.35	68.70	-2	13,482	-0.01%
2024/04/03	5.2	68.82	0	0.00	68.60	5.2	13,479	0.04%
2024/04/02	4	69.25	1.1	69.50	69.50	2.9	13,362	0.02%
2024/04/01	8.2	69.45	4.2	69.99	69.50	4	13,371	0.03%
2024/03/29	1	69.00	0	0.00	69.70	1	13,366	0.01%
2024/03/28	1	69.30	0	0.00	69.30	1	13,306	0.01%
2024/03/27	3	69.30	0	0.00	69.80	3	13,244	0.02%
2024/03/26	0	0.00	1	69.20	69.60	-1	13,283	-0.01%
2024/03/25	5	69.22	0	0.00	69.00	5	13,373	0.04%
2024/03/22	15.1	70.14	0	69.50	69.60	15	13,255	0.11%
2024/03/21	4	70.10	21.2	70.48	70.70	-17.2	13,122	-0.13%
2024/03/20	4	69.75	10.2	69.88	69.60	-6.2	13,290	-0.05%
2024/03/19	5.3	69.89	11.1	70.00	69.80	-5.8	13,945	-0.04%
2024/03/15	6	69.58	13	69.72	69.60	-7	13,747	-0.05%
2024/03/14	18	70.51	0.1	70.20	70.70	17.9	13,274	0.13%
2024/03/13	5.3	69.45	0.1	69.60	69.90	5.3	13,016	0.04%
2024/03/12	2	69.50	2	69.40	69.70	0	13,025	0.00%
2024/03/11	1	69.20	2	69.55	69.20	-1	12,911	-0.01%
2024/03/08	0	0.00	4	69.03	69.20	-4	12,838	-0.03%
2024/03/07	1	67.30	2.9	67.97	68.10	-1.9	12,575	-0.02%
2024/03/05	3	67.30	0.6	67.20	67.30	2.4	12,754	0.02%
2024/03/04	2	67.25	0	0.00	67.40	2	12,816	0.02%
2024/02/29	0	0.00	12.4	67.86	68.00	-12.4	12,846	-0.10%
2024/02/27	0.1	66.60	0	0.00	66.90	0.1	12,588	0.00%
2024/02/26	0.1	66.80	5.4	66.78	66.90	-5.3	12,529	-0.04%
2024/02/23	0	66.50	7.2	66.77	66.60	-7.2	12,538	-0.06%
2024/02/22	0	0.00	7	66.53	66.50	-7	12,925	-0.05%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/20	0	0.00	16.8	66.28	66.50	-16.8	13,092	-0.13%
2024/02/19	0.1	65.90	9	66.03	66.10	-9	13,089	-0.07%
2024/02/16	0	0.00	6	65.78	65.90	-6	13,316	-0.05%
2024/02/15	0	0.00	3	65.43	65.30	-3	13,218	-0.02%
2024/02/05	2	64.70	3	64.87	64.70	-1	12,987	-0.01%
2024/02/02	0	0.00	1	64.90	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	2.1	64.80	64.80	-2.1	12,788	-0.02%
2024/01/30	1.3	64.30	2	64.60	64.30	-0.7	12,664	-0.01%
2024/01/29	1.5	64.77	5	64.66	64.80	-3.5	12,620	-0.03%
2024/01/26	0	0.00	3	64.87	64.80	-3	12,633	-0.02%
2024/01/24	1.5	64.30	6	64.40	64.40	-4.5	12,680	-0.04%
2024/01/23	0	0.00	11.3	63.55	63.90	-11.3	12,652	-0.09%
2024/01/22	2.3	63.14	0.1	63.10	63.20	2.2	12,692	0.02%
2024/01/19	2.5	62.50	7	62.87	63.00	-4.5	12,624	-0.04%
2024/01/18	12.4	62.23	0	0.00	62.30	12.4	12,575	0.10%
2024/01/17	9.4	62.66	3	62.60	62.30	6.4	12,378	0.05%
2024/01/16	18.1	63.43	0	0.00	63.20	18.1	12,011	0.15%
2024/01/15	2.2	64.10	10	64.39	64.10	-7.8	11,979	-0.06%
2024/01/12	1.5	63.80	0	0.00	64.10	1.5	12,266	0.01%
2024/01/11	0	0.00	0	64.10	63.90	0	12,340	0.00%
2024/01/10	0.1	63.80	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	1	63.80	0.5	64.00	64.00	0.5	12,669	0.00%
2024/01/08	2	64.15	5	64.56	64.10	-3	12,707	-0.02%
2024/01/05	3	63.20	0	0.00	63.20	3	12,586	0.02%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	3.1	63.67	1.7	63.48	63.70	1.3	12,742	0.01%
2024/01/02	2	64.30	3	64.30	64.60	-1	12,604	-0.01%
2023/12/29	0	0.00	0.2	64.50	64.80	-0.2	12,693	0.00%
2023/12/28	0	0.00	1	64.70	64.90	-1	12,834	-0.01%
2023/12/27	0.1	64.30	1	64.60	64.60	-0.9	12,812	-0.01%
2023/12/26	0.5	63.90	4	64.08	64.30	-3.5	12,796	-0.03%
2023/12/25	0	0.00	2	63.60	63.70	-2	12,845	-0.02%
2023/12/22	2.4	63.29	0	0.00	63.50	2.4	12,920	0.02%
2023/12/21	3.1	63.27	0	0.00	63.40	3.1	13,057	0.02%
2023/12/19	2	63.90	0	0.00	63.90	2	13,026	0.02%
2023/12/18	0.2	64.27	0	0.00	64.50	0.2	13,092	0.00%
2023/12/15	1.2	65.08	0.5	64.90	65.10	0.7	13,080	0.00%
2023/12/14	0.5	64.20	14.4	65.12	65.20	-13.9	12,662	-0.11%
2023/12/13	0	0.00	0.2	63.00	62.90	-0.2	11,823	0.00%
2023/12/12	0.5	62.80	0	62.90	63.10	0.5	11,987	0.00%
2023/12/11	1.2	63.00	0	0.00	62.90	1.2	11,981	0.01%
2023/12/08	0.2	63.10	0.2	63.00	63.20	0	11,956	0.00%
2023/12/07	0.3	63.08	0	0.00	63.20	0.3	11,888	0.00%
2023/12/06	0.1	64.00	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	0	64.00	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0	0.00	3	64.00	64.40	-3	11,562	-0.03%
2023/11/30	2	63.80	0.1	63.90	64.40	1.9	11,635	0.02%
2023/11/28	0.2	63.80	0	0.00	63.90	0.2	11,377	0.00%
2023/11/27	0.1	63.60	1	64.00	63.50	-0.9	11,505	-0.01%
2023/11/24	0.1	63.80	0	0.00	63.90	0.1	11,496	0.00%
2023/11/22	1.7	64.42	2.5	64.48	64.60	-0.9	11,573	-0.01%
2023/11/21	1.1	64.39	111.6	64.79	64.90	-110.4	11,556	-0.96%	大賣/鉅額交易
2023/11/20	0	0.00	6	63.32	63.50	-6	11,121	-0.05%
2023/11/17	0	0.00	0.9	62.93	63.20	-0.9	11,019	-0.01%
2023/11/16	0.1	62.80	103.5	62.90	62.90	-103.4	10,907	-0.95%	大賣/鉅額交易
2023/11/15	0	0.00	207.2	62.49	62.70	-207.2	10,849	-1.91%	大賣/鉅額交易
2023/11/14	0	0.00	1	61.90	61.70	-1	10,586	-0.01%
2023/11/10	0.1	61.40	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0	61.40	0	0.00	61.70	0	11,043	0.00%
2023/11/08	0.6	61.30	2	61.45	61.70	-1.4	11,345	-0.01%
2023/11/07	0	61.40	4	61.30	61.50	-4	11,421	-0.03%
2023/11/06	0	0.00	6.1	61.61	61.50	-6.1	11,533	-0.05%
2023/11/02	0.2	60.90	9	60.90	60.90	-8.8	11,606	-0.08%
2023/10/31	2	60.00	0	0.00	60.10	2	11,596	0.02%
2023/10/30	2	59.70	0	0.00	59.80	2	11,953	0.02%
2023/10/27	0.2	60.09	0	0.00	60.30	0.2	12,134	0.00%
2023/10/26	5.2	59.61	0	0.00	59.60	5.2	12,483	0.04%
2023/10/24	2.1	59.71	0	0.00	59.90	2.1	12,831	0.02%
2023/10/23	2.5	59.80	0	0.00	59.90	2.5	12,972	0.02%
2023/10/20	7	59.60	2	60.90	60.70	5	12,837	0.04%
2023/10/19	0	0.00	1	61.00	61.00	-1	12,622	-0.01%
2023/10/18	1.6	60.96	2.2	61.13	61.40	-0.6	12,692	0.00%
2023/10/17	0.5	61.40	8.2	61.13	61.30	-7.7	12,598	-0.06%
2023/10/16	0.7	60.94	0	0.00	61.00	0.7	13,008	0.01%
2023/10/13	1.2	60.83	2.8	61.01	60.90	-1.6	13,435	-0.01%
2023/10/12	0	0.00	0.5	61.40	61.70	-0.5	13,830	0.00%
2023/10/11	0	0.00	4	61.13	61.60	-4	13,883	-0.03%
2023/10/05	0	0.00	1	60.10	60.50	-1	14,091	-0.01%
2023/10/04	12.1	59.85	0	0.00	59.70	12.1	14,204	0.09%
2023/10/03	100	60.40	0	0.00	60.50	100	14,058	0.71%
2023/09/28	2	60.60	0	0.00	60.70	2	14,444	0.01%
2023/09/27	2.2	60.38	0.1	60.50	60.60	2	14,373	0.01%
2023/09/26	5	60.54	0	0.00	60.60	5	14,355	0.04%
2023/09/25	3	61.20	1	61.30	61.30	2	14,201	0.01%
2023/09/22	4	61.23	2	61.40	61.00	2	14,276	0.01%
2023/09/21	202	61.40	0	0.00	61.40	202	14,252	1.42%	大買/鉅額交易
2023/09/20	2	61.90	2	62.20	62.10	0	14,145	0.00%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	1	62.50	0	0.00	62.80	1	14,238	0.01%
2023/09/15	1.5	62.67	0	0.00	62.50	1.5	14,283	0.01%
2023/09/13	1	62.30	100	62.25	62.40	-99	14,265	-0.69%
2023/09/12	0.2	62.02	0	0.00	62.10	0.2	14,457	0.00%
2023/09/11	1.2	61.74	0	0.00	61.90	1.2	14,442	0.01%
2023/09/08	0.1	61.90	7	61.59	61.80	-6.9	14,636	-0.05%
2023/09/07	101	61.20	0	0.00	61.20	101	14,888	0.68%	大買/鉅額交易
2023/09/06	4.4	61.60	0	0.00	61.40	4.4	14,932	0.03%
2023/09/05	6	61.80	0	0.00	61.80	6	14,867	0.04%
2023/09/04	0.1	62.52	0	0.00	62.20	0.1	15,154	0.00%
2023/09/01	0.1	64.00	0	0.00	64.80	0.1	15,252	0.00%
2023/08/31	1	64.39	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0.4	64.41	1	64.60	64.50	-0.6	15,332	0.00%
2023/08/29	2	64.20	2	64.40	64.40	0	15,360	0.00%
2023/08/28	0	0.00	1	64.00	64.10	-1	15,470	-0.01%
2023/08/25	2	62.92	0	0.00	62.80	2	15,792	0.01%
2023/08/23	7.3	63.10	0.9	63.16	62.80	6.4	15,914	0.04%
2023/08/22	1.1	62.73	1	62.70	62.80	0.1	15,989	0.00%
2023/08/21	0.2	63.20	0	0.00	63.10	0.2	16,090	0.00%
2023/08/18	1.1	62.50	0	0.00	62.40	1.1	16,100	0.01%
2023/08/17	2.3	62.13	0	0.00	62.50	2.3	16,188	0.01%
2023/08/16	1.6	62.96	2	62.85	62.50	-0.4	16,093	0.00%
2023/08/15	6.2	63.70	1	63.20	63.50	5.2	16,282	0.03%
2023/08/14	24.2	64.24	3	63.60	63.90	21.2	16,421	0.13%
2023/08/11	22	65.53	7.1	65.40	65.40	15	16,400	0.09%
2023/08/10	1	65.30	5	65.52	65.40	-4	16,416	-0.02%
2023/08/09	1	65.20	0	0.00	65.30	1	16,407	0.01%
2023/08/08	11	65.14	1.1	65.10	65.20	10	16,380	0.06%
2023/08/07	1	65.20	1	64.80	65.50	0	16,382	0.00%
2023/08/04	20	64.65	0	0.00	64.80	20	16,316	0.12%
2023/08/02	4	65.15	1	65.20	65.10	3	16,297	0.02%
2023/08/01	3.5	66.26	4	66.35	66.50	-0.5	15,960	0.00%
2023/07/31	6.5	65.92	6	66.22	65.50	0.5	15,665	0.00%
2023/07/28	0.1	65.40	4.1	65.50	65.40	-4	15,362	-0.03%
2023/07/27	10	65.70	23.1	65.03	65.50	-13.1	15,296	-0.09%
2023/07/26	18	63.97	16	63.50	64.50	2	15,046	0.01%
2023/07/25	1	63.00	1	63.10	62.90	0	15,020	0.00%
2023/07/24	2	62.50	0	0.00	62.60	2	15,005	0.01%
2023/07/21	3.2	63.04	0	0.00	63.00	3.2	15,021	0.02%
2023/07/20	2.2	63.33	0	0.00	63.50	2.2	14,889	0.01%
2023/07/19	1.3	64.76	3	65.13	64.80	-1.8	14,630	-0.01%
2023/07/18	7	65.67	9	65.50	65.60	-2	14,191	-0.01%
2023/07/17	0	0.00	128.8	64.38	65.00	-128.8	13,720	-0.94%	大賣/鉅額交易
2023/07/14	2	62.10	105.1	62.01	62.50	-103.1	13,211	-0.78%	大賣/鉅額交易
2023/07/13	5.5	61.86	0.1	62.00	61.70	5.4	13,027	0.04%
2023/07/12	2	61.45	9.5	61.88	62.00	-7.5	12,912	-0.06%
2023/07/11	10	61.30	1	61.40	61.40	9	12,824	0.07%
2023/07/10	3.2	60.32	0	0.00	60.20	3.2	12,675	0.03%
2023/07/07	2.3	59.85	0	0.00	60.00	2.3	12,651	0.02%
2023/07/06	13.1	60.78	0	0.00	60.30	13.1	12,548	0.10%
2023/07/05	1	61.10	0	0.00	61.00	1	12,260	0.01%
2023/07/04	2	61.10	0	0.00	60.90	2	12,220	0.02%
2023/07/03	0.1	61.20	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	17.1	61.07	0	0.00	60.80	17.1	12,278	0.14%
2023/06/29	16	61.29	0.1	61.40	61.30	15.9	12,180	0.13%
2023/06/28	0	0.00	1	61.20	61.40	-1	12,081	-0.01%
2023/06/27	2.2	60.71	1	60.80	60.60	1.2	12,038	0.01%
2023/06/26	5.1	60.91	0	0.00	60.80	5.1	11,997	0.04%
2023/06/21	0	0.00	0.1	61.20	61.40	-0.1	11,924	0.00%
2023/06/20	1	61.00	0	0.00	61.10	1	11,955	0.01%
2023/06/19	1	60.70	1.3	61.11	61.30	-0.3	12,081	0.00%
2023/06/16	1.4	61.56	0.2	61.50	61.10	1.2	12,007	0.01%
2023/06/15	0	0.00	1	61.60	61.60	-1	11,954	-0.01%
2023/06/14	0.2	61.60	10.1	61.60	61.80	-9.9	12,219	-0.08%
2023/06/13	0.3	61.30	15.6	61.11	61.10	-15.3	12,343	-0.12%
2023/06/12	0.3	61.27	2	61.30	61.20	-1.7	12,213	-0.01%
2023/06/09	4.1	60.81	0	0.00	61.20	4.1	12,360	0.03%
2023/06/08	105.2	60.99	0.7	61.21	60.80	104.6	12,494	0.84%	大買/鉅額交易
2023/06/07	0	0.00	3	61.90	61.80	-3	12,352	-0.02%
2023/06/06	0.7	61.78	10	61.50	61.90	-9.4	12,304	-0.08%
2023/06/05	2.1	61.02	6	61.88	61.70	-4	12,299	-0.03%
2023/06/02	0.1	60.90	1	60.80	60.60	-0.9	12,012	-0.01%
2023/05/31	0.1	61.05	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	0.8	61.29	1	61.30	60.80	-0.2	11,582	0.00%
2023/05/29	0.2	61.15	7	61.23	61.10	-6.8	11,633	-0.06%
2023/05/26	1.1	60.04	2	60.80	60.50	-1	11,608	-0.01%
2023/05/25	1.1	60.50	0	0.00	60.40	1.1	11,589	0.01%
2023/05/24	201.4	60.90	1	61.20	61.40	200.4	11,565	1.73%	大買/鉅額交易
2023/05/23	0	0.00	3.3	61.99	61.40	-3.3	11,496	-0.03%
2023/05/19	0	0.00	14.2	61.55	61.60	-14.2	11,470	-0.12%
2023/05/17	0.4	60.00	5	60.10	60.20	-4.6	10,900	-0.04%
2023/05/16	0	0.00	0	59.50	59.80	0	10,761	0.00%
2023/05/12	0.3	59.03	1	59.20	59.00	-0.8	10,668	-0.01%
2023/05/11	0.3	59.50	2	59.40	59.50	-1.7	10,614	-0.02%
2023/05/09	0	0.00	0.6	59.40	59.50	-0.6	10,632	-0.01%
2023/05/08	0	0.00	2.1	59.40	59.40	-2.1	10,733	-0.02%
2023/05/04	0.1	59.00	0	0.00	59.10	0.1	10,960	0.00%
2023/05/02	5.1	58.70	0	0.00	58.80	5.1	11,425	0.04%
2023/04/28	0.2	58.95	0	0.00	59.00	0.2	11,833	0.00%
2023/04/27	0	0.00	0.4	57.80	57.70	-0.4	11,860	0.00%
2023/04/26	1.5	57.47	0	0.00	57.80	1.5	11,935	0.01%
2023/04/25	0	0.00	1.1	58.30	57.50	-1.1	11,854	-0.01%
2023/04/20	0	0.00	0.1	58.10	57.90	-0.1	12,097	0.00%
2023/04/18	1	58.50	7	58.53	58.60	-6	12,313	-0.05%
2023/04/17	1	58.40	1.2	58.42	58.50	-0.2	12,462	0.00%
2023/04/14	3.3	58.29	1	58.60	58.60	2.3	12,465	0.02%
2023/04/13	0.2	57.45	1.1	57.33	57.40	-0.9	12,353	-0.01%
2023/04/12	0.2	57.30	0	0.00	57.30	0.2	12,300	0.00%
2023/04/11	2.4	56.79	1	56.90	57.10	1.4	12,297	0.01%
2023/04/10	0	0.00	1.5	57.03	57.10	-1.5	12,282	-0.01%
2023/04/07	2.1	56.86	0	0.00	56.90	2.1	12,277	0.02%
2023/04/06	0.1	56.80	1	56.70	56.80	-1	12,256	-0.01%
2023/03/31	1	56.51	3.7	56.97	56.50	-2.7	12,223	-0.02%
2023/03/30	6.2	56.75	0	56.90	56.80	6.1	12,212	0.05%
2023/03/29	0.1	56.80	0	56.90	56.90	0.1	12,306	0.00%
2023/03/28	2	56.45	1.2	56.50	56.50	0.8	12,543	0.01%
2023/03/27	3	56.07	14.8	56.18	56.30	-11.8	12,707	-0.09%
2023/03/24	6	56.20	0	0.00	56.30	6	13,079	0.05%
2023/03/23	3	56.43	1	56.01	56.50	2	13,077	0.02%
2023/03/22	1.4	56.20	0	0.00	56.20	1.4	13,097	0.01%
2023/03/21	1.6	55.28	0	0.00	55.30	1.6	13,028	0.01%
2023/03/20	5.5	55.08	2	55.05	55.00	3.5	13,252	0.03%
2023/03/17	1.2	55.55	1	55.90	55.50	0.2	13,148	0.00%
2023/03/16	22.9	55.33	0	0.00	55.10	22.9	13,023	0.18%
2023/03/15	19	56.59	0	0.00	56.50	19	12,799	0.15%
2023/03/14	29.6	56.88	6.2	56.80	56.70	23.5	12,817	0.18%
2023/03/13	2	57.60	14	57.90	57.70	-12	12,695	-0.09%
2023/03/10	1.2	58.33	0	0.00	58.30	1.2	12,600	0.01%
2023/03/09	3.1	59.61	0	0.00	59.40	3.1	12,587	0.02%
2023/03/08	2.5	59.56	0	0.00	60.00	2.5	13,017	0.02%
2023/03/07	1	59.70	1	59.80	59.80	0	13,258	0.00%
2023/03/06	2.4	59.94	5	60.10	60.00	-2.7	13,412	-0.02%
2023/03/03	0	0.00	1.3	59.60	59.50	-1.3	13,565	-0.01%
2023/03/01	9.1	59.06	0	0.00	59.00	9.1	13,838	0.07%
2023/02/24	2	59.60	0	0.00	60.00	2	13,752	0.01%
2023/02/23	3.3	59.91	1	60.20	59.80	2.3	13,705	0.02%
2023/02/22	1.1	59.51	2	59.55	59.90	-0.9	13,657	-0.01%
2023/02/21	0	0.00	1	60.20	60.20	-1	13,571	-0.01%
2023/02/20	1.1	60.25	0	0.00	60.70	1.1	13,746	0.01%
2023/02/17	0	0.00	2	60.20	60.30	-2	13,818	-0.01%
2023/02/16	3	59.50	0	0.00	59.40	3	13,941	0.02%
2023/02/15	5.1	59.66	0	0.00	59.50	5.1	14,446	0.03%
2023/02/14	0	0.00	1	60.10	60.10	-1	14,414	-0.01%
2023/02/13	0.1	59.50	2	59.70	59.50	-1.9	14,449	-0.01%
2023/02/10	3.9	58.82	1	58.90	58.90	2.9	14,442	0.02%
2023/02/09	2.1	58.96	1	59.20	59.10	1.1	14,470	0.01%
2023/02/08	2	59.15	2	59.20	59.20	0	14,506	0.00%
2023/02/07	0	59.65	0	0.00	59.40	0	14,443	0.00%
2023/02/06	1.2	59.08	0.1	59.30	59.40	1.1	14,380	0.01%
2023/02/03	1	60.00	0	0.00	59.80	1	14,258	0.01%
2023/02/02	0.1	60.00	1.6	60.05	60.50	-1.5	14,283	-0.01%
2023/02/01	4	59.75	3	59.80	60.00	1	14,100	0.01%
2023/01/31	0	60.20	3	60.33	60.20	-3	14,018	-0.02%
2023/01/30	4	60.45	2.1	60.98	61.00	2	13,815	0.01%
2023/01/17	2.4	59.78	11.3	59.91	59.80	-9	13,454	-0.07%
2023/01/16	0	59.10	1	59.30	59.40	-1	13,298	-0.01%
2023/01/13	0.6	58.92	1	58.70	58.70	-0.4	13,228	0.00%
2023/01/12	1.1	58.79	0	0.00	58.90	1.1	13,367	0.01%
2023/01/11	2.6	58.25	2	58.30	58.10	0.6	13,519	0.00%
2023/01/10	0	58.90	0	0.00	59.20	0	13,552	0.00%
2023/01/09	0	0.00	1.6	59.33	59.60	-1.6	13,546	-0.01%
2023/01/06	0	0.00	0.1	58.30	58.50	-0.1	13,433	0.00%
2023/01/05	0.1	57.95	2	58.05	58.50	-1.9	13,640	-0.01%
2023/01/04	0	0.00	0.1	57.00	57.20	-0.1	13,576	0.00%
2023/01/03	0.2	56.00	0	0.00	56.40	0.2	13,773	0.00%
2022/12/30	0	0.00	1	56.70	56.30	-1	13,759	-0.01%
2022/12/28	0.1	57.00	0.2	56.80	56.70	-0.1	13,972	0.00%
2022/12/26	0.1	56.90	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	2	56.40	1	56.70	56.70	1	14,784	0.01%
2022/12/21	0	0.00	4.2	56.40	56.20	-4.2	15,258	-0.03%
2022/12/20	10	55.60	0	0.00	56.20	10	15,379	0.07%
2022/12/19	1	56.50	0.2	56.60	56.60	0.8	15,446	0.01%
2022/12/16	8	56.40	0	0.00	56.10	8	15,360	0.05%
2022/12/15	0.2	57.50	0	0.00	57.30	0.2	15,307	0.00%
2022/12/14	2	57.60	0	0.00	57.50	2	15,496	0.01%
2022/12/13	0	0.00	5	57.92	57.60	-5	15,523	-0.03%
2022/12/12	2	55.75	0	0.00	57.50	2	15,523	0.01%
2022/12/08	1	57.10	4.3	57.21	57.00	-3.3	15,543	-0.02%
2022/12/06	0.1	58.50	0	0.00	58.40	0.1	15,598	0.00%
2022/12/05	2.1	59.45	2.2	59.89	59.20	-0.2	15,665	0.00%
2022/12/01	2.2	61.17	1	60.60	60.40	1.2	15,818	0.01%
2022/11/30	0.2	60.38	9.1	60.21	60.80	-8.8	15,651	-0.06%
2022/11/29	8	58.58	1.5	58.78	59.60	6.5	15,187	0.04%
2022/11/28	0.1	57.20	3	58.20	57.90	-2.9	14,933	-0.02%
2022/11/25	2	57.60	0.1	58.00	57.90	1.9	14,874	0.01%
2022/11/24	0	0.00	2.9	57.49	57.70	-2.9	14,815	-0.02%
2022/11/23	1.1	57.09	8.5	56.98	57.10	-7.4	14,784	-0.05%
2022/11/22	0	55.80	0	0.00	55.90	0	14,719	0.00%
2022/11/21	0	0.00	1	55.10	55.50	-1	14,781	-0.01%
2022/11/18	1	55.60	0	0.00	55.30	1	14,865	0.01%
2022/11/17	0	0.00	1	55.49	55.50	-1	14,939	-0.01%
2022/11/16	0	0.00	1	56.60	55.50	-1	15,000	-0.01%
2022/11/15	0	55.80	10.3	56.29	56.40	-10.3	14,972	-0.07%
2022/11/14	0	0.00	2	56.10	56.30	-2	14,896	-0.01%
2022/11/11	2.2	54.69	8.2	55.29	55.50	-6	14,748	-0.04%
2022/11/10	1	53.20	0	0.00	52.80	1	14,303	0.01%
2022/11/07	0	52.60	0	0.00	52.80	0	14,314	0.00%
2022/11/04	0.5	51.31	1	51.20	51.50	-0.5	14,616	0.00%
2022/11/03	0	51.40	3.3	51.37	51.70	-3.2	14,659	-0.02%
2022/11/02	1	51.71	0	0.00	51.90	1	14,696	0.01%
2022/11/01	1	51.80	1.3	51.16	52.00	-0.2	14,820	0.00%
2022/10/31	2	51.70	0	0.00	51.00	2	15,003	0.01%
2022/10/28	0	0.00	5	51.22	51.50	-5	15,117	-0.03%
2022/10/27	0	0.00	5	51.32	51.10	-5	15,265	-0.03%
2022/10/26	3	50.10	0	0.00	50.40	3	15,365	0.02%
2022/10/21	0	49.60	1	49.70	49.65	-1	15,610	-0.01%
2022/10/20	2	49.73	0	0.00	49.95	2	16,274	0.01%
2022/10/19	0	0.00	1	50.60	50.40	-1	16,593	-0.01%
2022/10/17	5	48.27	1	48.00	48.70	4	16,711	0.02%
2022/10/14	3	48.68	0	0.00	48.45	3	16,847	0.02%
2022/10/13	6.7	49.08	0.6	48.45	48.15	6.1	17,060	0.04%
2022/10/12	2.3	49.77	1	49.20	49.60	1.3	17,138	0.01%
2022/10/11	2.2	49.63	1	49.35	49.50	1.2	17,391	0.01%
2022/10/07	0.2	50.53	0	0.00	50.70	0.2	17,483	0.00%
2022/10/06	2.1	50.45	1	50.40	50.70	1.1	17,702	0.01%
2022/10/05	2.8	50.63	1	50.99	50.60	1.8	17,977	0.01%
2022/10/04	1	48.90	2	48.85	49.45	-1	18,198	-0.01%
2022/10/03	6.9	49.12	1	49.05	48.90	5.9	18,097	0.03%
2022/09/30	3.4	49.37	1	49.65	49.90	2.4	18,121	0.01%
2022/09/29	3.1	50.50	0	0.00	50.30	3.1	17,935	0.02%
2022/09/28	5.5	50.59	0	0.00	50.10	5.5	17,904	0.03%
2022/09/27	4.1	52.20	1	52.30	51.90	3.1	17,867	0.02%
2022/09/26	3.6	52.53	0.1	53.10	52.90	3.5	17,813	0.02%
2022/09/23	4	54.03	2	54.30	53.80	2	17,932	0.01%
2022/09/22	8.1	53.40	0.2	53.40	54.40	8	18,087	0.04%
2022/09/21	1.5	56.94	0	0.00	56.50	1.5	17,955	0.01%
2022/09/20	4.5	57.00	0	0.00	56.90	4.5	17,821	0.02%
2022/09/19	1.4	56.60	0	0.00	56.80	1.4	17,853	0.01%
2022/09/16	0	56.60	1.2	56.60	56.50	-1.1	17,869	-0.01%
2022/09/15	4.2	56.86	0	0.00	56.80	4.2	17,757	0.02%
2022/09/14	4.1	56.71	1	56.80	56.70	3.1	17,795	0.02%
2022/09/13	0	0.00	1	57.50	57.70	-1	17,951	-0.01%
2022/09/12	3.2	57.04	2	57.00	57.30	1.2	18,122	0.01%
2022/09/08	2.6	56.52	1	56.50	56.50	1.6	18,203	0.01%
2022/09/07	8.2	56.37	0	0.00	56.10	8.2	18,272	0.05%
2022/09/06	20.4	56.71	5	56.80	56.90	15.4	18,236	0.08%
2022/09/05	6.1	56.54	2	56.55	56.60	4.1	18,410	0.02%
2022/09/02	2	56.90	1	56.80	56.60	1	18,653	0.01%
2022/09/01	6.1	56.82	0	0.00	57.10	6.1	18,831	0.03%
2022/08/31	0	0.00	17	57.34	57.40	-17	18,843	-0.09%
2022/08/30	7.1	57.47	0	0.00	57.30	7.1	18,747	0.04%
2022/08/29	7.5	57.57	0	0.00	57.60	7.5	18,924	0.04%
2022/08/26	0.1	58.80	1	58.50	58.50	-0.9	18,938	0.00%
2022/08/25	0.3	58.90	3	58.67	58.30	-2.7	18,981	-0.01%
2022/08/23	21.4	58.36	2	58.40	58.20	19.4	20,315	0.10%
2022/08/22	1.2	58.92	17	58.96	58.80	-15.8	20,608	-0.08%
2022/08/19	6	59.68	1	59.70	60.00	5	20,843	0.02%
2022/08/18	0.1	60.00	0	0.00	60.00	0.1	21,181	0.00%
2022/08/17	0.5	60.30	1	60.30	60.50	-0.5	21,624	0.00%
2022/08/16	0	0.00	1	60.00	60.00	-1	21,915	0.00%
2022/08/15	1	60.00	0	0.00	60.10	1	22,460	0.00%
2022/08/12	1.1	59.98	1	60.00	60.00	0.1	22,599	0.00%
2022/08/11	1.2	59.66	5	59.88	59.90	-3.8	22,914	-0.02%
2022/08/10	0.1	58.00	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	1.4	58.09	5	57.94	57.90	-3.6	23,536	-0.02%
2022/08/08	0.2	58.10	10	57.87	58.10	-9.8	24,189	-0.04%
2022/08/05	0	0.00	2	56.85	57.00	-2	24,727	-0.01%
2022/08/04	4.3	55.94	2	56.10	56.00	2.3	25,216	0.01%
2022/08/03	3	55.80	0	0.00	56.60	3	25,415	0.01%
2022/08/02	6	55.87	4	55.90	56.60	2	25,976	0.01%
2022/08/01	0	0.00	4	56.50	56.60	-4	26,481	-0.02%
2022/07/29	18	56.25	0	0.00	56.10	18	27,374	0.07%
2022/07/28	10	56.11	2	55.90	56.30	8	27,378	0.03%
2022/07/27	9.2	55.33	1	54.70	55.30	8.2	27,223	0.03%
2022/07/26	2	59.20	5.1	59.28	59.20	-3.1	26,627	-0.01%
2022/07/25	1	58.80	0	0.00	59.20	1	26,269	0.00%
2022/07/22	3	58.33	0	0.00	58.40	3	26,169	0.01%
2022/07/21	2	57.55	14	57.80	58.40	-12	26,216	-0.05%
2022/07/20	12	58.31	0	0.00	58.10	12	26,099	0.05%
2022/07/19	6	58.77	0	0.00	58.60	6	26,050	0.02%
2022/07/18	2.1	59.40	1	59.50	59.60	1.1	25,942	0.00%
2022/07/15	8	57.53	0	0.00	57.30	8	25,728	0.03%
2022/07/14	11.1	58.85	10	58.30	58.30	1.1	25,586	0.00%
2022/07/13	10	58.13	4.3	58.54	58.70	5.7	25,488	0.02%
2022/07/12	9.3	56.15	10	56.66	55.80	-0.7	25,377	0.00%
2022/07/11	0	0.00	15	58.21	58.20	-15	25,036	-0.06%
2022/07/08	1	59.00	2	59.30	58.90	-1	25,076	0.00%
2022/07/07	2	58.20	0.2	59.60	59.20	1.9	24,927	0.01%
2022/07/06	3	58.63	7	58.80	58.20	-4	24,827	-0.02%
2022/07/05	0	0.00	4.6	59.75	60.30	-4.6	24,783	-0.02%
2022/07/04	2.1	57.71	0	0.00	57.90	2.1	24,607	0.01%
2022/07/01	0.9	59.06	0	0.00	58.30	0.9	24,789	0.00%
2022/06/30	1.4	60.24	0	0.00	59.80	1.4	24,569	0.01%
2022/06/29	16.3	60.81	0	0.00	60.80	16.3	24,593	0.07%
2022/06/28	2.3	61.42	0	0.00	61.60	2.3	24,565	0.01%
2022/06/24	0	0.00	1	62.00	61.90	-1	24,659	0.00%
2022/06/23	4.2	60.85	0	0.00	61.10	4.2	24,684	0.02%
2022/06/22	3	62.03	1	63.20	61.70	2	24,595	0.01%
2022/06/21	0	0.00	10	62.87	63.20	-10	24,682	-0.04%
2022/06/20	3	59.97	0	0.00	60.20	3	24,679	0.01%
2022/06/17	6.6	60.97	21	61.00	60.80	-14.5	24,543	-0.06%
2022/06/15	3	61.73	0	0.00	61.80	3	24,586	0.01%
2022/06/14	3.3	61.94	2	61.60	62.00	1.3	24,679	0.01%
2022/06/13	8	61.58	1.5	61.77	61.80	6.5	24,582	0.03%
2022/06/10	2	62.90	0	0.00	62.90	2	24,422	0.01%
2022/06/09	15	63.31	0.2	63.80	63.40	14.8	24,384	0.06%
2022/06/08	0.1	63.90	0	0.00	63.80	0.1	24,372	0.00%
2022/06/07	4.2	63.72	0.1	64.00	63.40	4.1	24,563	0.02%
2022/06/06	10.1	64.04	0	0.00	64.00	10.1	24,544	0.04%
2022/06/02	7	63.60	1.2	63.85	63.70	5.8	25,130	0.02%
2022/06/01	4.2	63.63	1	63.80	63.60	3.2	25,783	0.01%
2022/05/31	4.2	63.30	1	63.90	64.10	3.2	25,952	0.01%
2022/05/30	7	62.91	5	63.00	63.20	2	24,693	0.01%
2022/05/27	7	60.79	8	61.25	61.30	-1	24,505	0.00%
2022/05/26	5.4	59.85	9.2	60.01	59.70	-3.7	24,455	-0.02%
2022/05/25	7.4	59.44	18.8	59.57	59.50	-11.5	24,745	-0.05%
2022/05/24	5.3	60.58	11	60.34	60.10	-5.7	24,729	-0.02%
2022/05/23	9	60.78	1	60.40	60.50	8	24,463	0.03%
2022/05/20	1	61.90	0	0.00	61.80	1	24,138	0.00%
2022/05/19	12.4	61.73	0	0.00	61.60	12.4	23,987	0.05%
2022/05/18	2.4	63.16	10	63.28	63.70	-7.6	23,626	-0.03%
2022/05/17	5	61.64	12.4	62.06	61.60	-7.4	23,407	-0.03%
2022/05/16	6.4	62.34	35.5	62.36	62.40	-29	23,070	-0.13%
2022/05/13	8	63.34	1.2	63.58	63.50	6.8	22,557	0.03%
2022/05/12	13.9	64.62	9.5	64.41	63.30	4.4	22,023	0.02%
2022/05/11	5.2	66.19	2	66.30	66.20	3.2	21,432	0.02%
2022/05/10	13.1	66.83	20.3	66.59	67.10	-7.2	21,167	-0.03%
2022/05/09	33.1	68.72	19	69.53	67.80	14.1	20,607	0.07%
2022/05/06	30.7	71.10	13.3	71.44	71.30	17.4	20,087	0.09%
2022/05/05	6	74.55	0	0.00	74.50	6	19,489	0.03%
2022/05/04	2	73.75	0	0.00	74.60	2	19,498	0.01%
2022/05/03	1	73.51	0	0.00	73.70	1	19,964	0.01%
2022/04/29	0	0.00	5.5	73.99	74.40	-5.5	20,183	-0.03%
2022/04/28	5.1	73.50	1	73.20	73.40	4.1	20,493	0.02%
2022/04/27	2	73.70	5	73.60	73.20	-3	20,536	-0.01%
2022/04/25	0	74.43	1	74.60	74.80	-1	20,531	0.00%
2022/04/22	5	74.12	4	74.55	75.90	1	20,641	0.00%
2022/04/21	7	74.14	0	0.00	74.60	7	20,967	0.03%
2022/04/20	3.3	74.15	0	0.00	74.90	3.3	21,629	0.02%
2022/04/19	1	73.80	0	0.00	73.50	1	22,024	0.00%
2022/04/18	7.2	74.35	10.1	74.25	73.90	-2.9	23,113	-0.01%
2022/04/15	12	75.18	11	75.11	75.10	1	23,008	0.00%
2022/04/14	11.3	75.75	2	75.70	75.60	9.3	23,233	0.04%
2022/04/13	0	0.00	5	76.40	76.40	-5	23,341	-0.02%
2022/04/12	5	75.80	0	0.00	75.80	5	23,389	0.02%
2022/04/11	0.1	75.90	3	76.23	76.50	-2.9	23,312	-0.01%
2022/04/08	0.1	76.30	5	76.30	76.30	-4.9	23,313	-0.02%
2022/04/07	7.1	76.58	29.5	76.10	76.00	-22.4	23,325	-0.10%
2022/04/06	0.8	77.50	1	77.00	77.50	-0.2	23,191	0.00%
2022/04/01	0	0.00	0.2	76.50	77.10	-0.2	23,165	0.00%
2022/03/31	0.5	76.50	18	76.53	76.50	-17.5	22,973	-0.08%
2022/03/30	10.3	76.19	18	76.07	76.10	-7.8	22,906	-0.03%
2022/03/29	0	75.30	0.3	75.33	75.20	-0.3	22,733	0.00%
2022/03/28	2	74.80	0	0.00	75.10	2	22,732	0.01%
2022/03/25	0.5	75.30	14	75.08	75.00	-13.5	22,702	-0.06%
2022/03/24	9	75.07	10	75.60	75.50	-1	22,799	0.00%
2022/03/23	6	75.70	6	75.80	75.90	0	24,044	0.00%
2022/03/21	6.1	74.28	5	74.40	74.30	1.1	23,744	0.00%
2022/03/18	1.1	74.52	6	75.08	74.30	-5	23,722	-0.02%
2022/03/17	30	74.68	16.2	74.43	74.80	13.8	23,610	0.06%
2022/03/16	2	72.80	10	72.75	73.10	-8	23,482	-0.03%
2022/03/15	6.1	72.32	4.1	72.35	72.70	2.1	23,502	0.01%
2022/03/14	1	73.00	0	0.00	72.70	1	23,667	0.00%
2022/03/11	3	72.87	1	72.80	72.70	2	23,716	0.01%
2022/03/10	2.2	73.39	11	73.65	73.80	-8.9	23,731	-0.04%
2022/03/09	3	71.73	1	71.80	71.70	2	23,650	0.01%
2022/03/08	25.4	70.36	15.4	70.10	70.60	10	23,509	0.04%
2022/03/07	25.3	72.24	1	71.60	71.70	24.3	22,942	0.11%
2022/03/04	8.8	74.56	0	0.00	74.40	8.8	22,811	0.04%
2022/03/03	2	75.75	0	0.00	75.60	2	22,695	0.01%
2022/03/02	4	75.43	3	75.63	75.60	1	23,078	0.00%
2022/03/01	1	74.60	6.2	75.98	76.20	-5.2	22,997	-0.02%
2022/02/25	26	75.03	1	74.90	75.10	25	22,848	0.11%
2022/02/24	4.2	75.66	15	75.81	75.90	-10.8	22,426	-0.05%
2022/02/23	3.1	76.57	4	76.40	76.50	-0.9	22,153	0.00%
2022/02/22	11.2	76.44	1	76.50	76.50	10.2	22,435	0.05%
2022/02/21	6	77.28	1	77.50	77.60	5	22,575	0.02%
2022/02/18	2.2	77.87	0	0.00	77.80	2.2	23,102	0.01%
2022/02/17	1.1	78.29	4.8	78.07	78.20	-3.7	23,247	-0.02%
2022/02/16	10.6	77.49	4	77.48	77.80	6.6	23,189	0.03%
2022/02/15	0	0.00	32	76.82	76.60	-32	23,115	-0.14%
2022/02/14	4	76.13	1	76.40	76.10	3	23,054	0.01%
2022/02/11	1.4	77.01	0	0.00	77.30	1.4	23,073	0.01%
2022/02/10	1	76.90	1	77.20	77.40	0	23,110	0.00%
2022/02/09	6.2	76.79	1	76.90	77.10	5.2	23,163	0.02%
2022/02/08	1	77.10	0	77.20	76.80	1	23,129	0.00%
2022/02/07	1	76.80	5.1	76.60	77.10	-4.1	23,051	-0.02%
2022/01/26	12	75.61	2	75.70	75.60	10	22,821	0.04%
2022/01/25	24	75.24	3	75.23	75.50	21	23,018	0.09%
2022/01/24	19	76.12	13.2	76.08	76.50	5.8	22,773	0.03%
2022/01/21	17.3	76.80	0	0.00	76.70	17.3	23,084	0.07%
2022/01/20	4.1	78.25	1.6	78.38	78.30	2.5	22,715	0.01%
2022/01/19	8.1	78.90	5	79.40	78.80	3.1	22,644	0.01%
2022/01/18	1.6	79.05	8	79.50	79.40	-6.4	22,617	-0.03%
2022/01/17	34.2	78.73	0	0.00	78.90	34.2	22,492	0.15%
2022/01/14	22	80.78	15.6	80.83	80.40	6.4	22,259	0.03%
2022/01/13	17.6	80.61	14.2	81.10	81.60	3.4	21,985	0.02%
2022/01/12	19.4	79.57	7	79.70	80.00	12.4	21,365	0.06%
2022/01/11	12.3	79.59	44.2	78.82	79.90	-31.9	20,931	-0.15%
2022/01/10	0.3	76.19	8	76.08	76.40	-7.7	19,839	-0.04%
2022/01/07	0	0.00	10	76.00	75.70	-10	19,874	-0.05%
2022/01/05	7.1	75.33	2	75.55	75.70	5.1	19,602	0.03%
2022/01/04	5	75.30	0	75.50	75.30	5	19,658	0.03%
2022/01/03	4.7	75.45	0	0.00	75.30	4.7	19,625	0.02%
2021/12/30	1.2	76.47	8.7	76.37	76.30	-7.5	19,745	-0.04%
2021/12/29	0.1	76.10	4.7	76.31	76.60	-4.6	19,899	-0.02%
2021/12/28	2.7	75.63	41.3	75.57	75.90	-38.6	19,971	-0.19%
2021/12/27	1	75.30	1	75.40	75.20	0	20,035	0.00%
2021/12/24	1	75.40	3	74.90	75.20	-2	20,450	-0.01%
2021/12/23	0.2	74.75	0	0.00	74.80	0.2	20,499	0.00%
2021/12/22	16.2	74.51	0	0.00	74.40	16.2	20,660	0.08%
2021/12/21	0	0.00	2	75.00	74.80	-2	20,663	-0.01%
2021/12/20	13.5	74.68	0	0.00	74.10	13.5	20,665	0.07%
2021/12/16	8	74.64	1	74.60	74.90	7	19,329	0.04%
2021/12/15	31.5	74.61	0	0.00	74.60	31.5	19,813	0.16%
2021/12/14	2	74.90	0.1	75.10	74.90	1.9	20,293	0.01%
2021/12/13	3	75.80	32.2	75.75	75.70	-29.2	20,323	-0.14%
2021/12/10	2	76.10	18.8	76.05	75.90	-16.8	20,383	-0.08%
2021/12/09	9	75.69	21.1	75.63	76.00	-12.1	20,596	-0.06%
2021/12/08	8.7	75.44	33	75.96	76.00	-24.3	21,110	-0.12%
2021/12/07	10	74.30	13	74.25	75.30	-3	20,922	-0.01%
2021/12/06	1	74.00	1	74.00	74.10	0	20,895	0.00%
2021/12/03	2	74.00	0	0.00	73.90	2	21,114	0.01%
2021/12/02	7	73.74	0	0.00	73.70	7	21,136	0.03%
2021/12/01	0.5	73.99	1	74.20	74.10	-0.5	21,743	0.00%
2021/11/30	44.2	73.53	0.3	73.50	73.10	43.9	22,098	0.20%
2021/11/29	19.1	73.58	0	0.00	73.50	19.1	21,815	0.09%
2021/11/26	30.3	74.49	1	74.90	74.20	29.3	21,766	0.13%
2021/11/25	10	74.30	0	0.00	74.30	10	21,798	0.05%
2021/11/24	1	74.90	0	0.00	74.40	1	22,013	0.00%
2021/11/23	2.1	74.40	0.1	74.60	74.30	2	22,200	0.01%
2021/11/22	5.6	74.48	8	74.20	74.40	-2.4	22,115	-0.01%
2021/11/19	22.4	75.30	3	75.47	74.80	19.4	22,104	0.09%
2021/11/18	8	76.46	6	76.15	76.40	2	22,093	0.01%
2021/11/17	13.3	75.28	5	75.26	76.10	8.3	22,097	0.04%
2021/11/16	2.5	73.60	30	74.00	74.00	-27.5	21,727	-0.13%
2021/11/15	9	74.24	13.3	74.15	74.00	-4.3	21,793	-0.02%
2021/11/12	5	73.30	0	0.00	73.30	5	21,758	0.02%
2021/11/11	12.9	73.08	10	73.00	73.00	2.9	21,928	0.01%
2021/11/10	7	73.04	1.2	72.95	73.00	5.8	22,005	0.03%
2021/11/09	10	73.13	1.6	73.54	73.10	8.4	21,976	0.04%
2021/11/08	16.1	73.00	3	73.50	73.60	13.1	22,005	0.06%
2021/11/05	3	72.13	4.5	72.40	72.50	-1.5	22,472	-0.01%
2021/11/04	5.3	72.65	3	72.57	72.50	2.3	22,426	0.01%
2021/11/03	0.1	72.70	4	72.63	72.70	-3.9	22,518	-0.02%
2021/11/02	7.4	72.77	2	73.05	72.60	5.4	22,465	0.02%
2021/11/01	38.2	73.12	1.8	73.04	73.10	36.4	22,134	0.16%
2021/10/29	10.3	73.47	16.1	73.53	73.60	-5.8	21,917	-0.03%
2021/10/28	2.1	74.46	0	0.00	74.50	2.1	21,354	0.01%
2021/10/27	5.2	74.77	0	0.00	75.00	5.2	21,533	0.02%
2021/10/26	0.1	75.40	3.5	75.34	75.50	-3.4	21,825	-0.02%
2021/10/25	0	0.00	1	74.40	74.80	-1	21,970	0.00%
2021/10/22	2.3	74.17	0	0.00	74.10	2.3	22,412	0.01%
2021/10/21	0	0.00	1	74.80	74.80	-1	22,994	0.00%
2021/10/20	1.5	74.30	0	0.00	74.30	1.5	23,928	0.01%
2021/10/19	1.7	75.06	9	74.99	74.80	-7.3	24,513	-0.03%
2021/10/18	1	75.60	1	75.30	75.10	0	25,018	0.00%
2021/10/15	0.1	75.10	1	75.50	75.10	-0.9	25,417	0.00%
2021/10/14	0.1	75.00	0	0.00	74.40	0.1	25,773	0.00%
2021/10/12	1	74.00	0	0.00	74.80	1	27,409	0.00%
2021/10/08	1.5	75.37	0	0.00	75.30	1.5	27,716	0.01%
2021/10/07	1	76.00	0	0.00	75.50	1	28,192	0.00%
2021/10/06	1.1	74.68	2	74.40	74.70	-0.9	28,474	0.00%
2021/10/05	5.7	73.78	30	73.50	73.80	-24.3	29,237	-0.08%
2021/10/04	5.2	74.78	31	75.75	74.40	-25.8	29,236	-0.09%
2021/10/01	14.3	75.51	0	0.00	75.40	14.3	29,267	0.05%
2021/09/30	2.1	76.77	1	76.70	76.70	1.1	28,911	0.00%
2021/09/29	12	76.80	10	77.10	76.70	2	28,935	0.01%
2021/09/28	5	77.12	0	0.00	77.50	5	28,835	0.02%
2021/09/27	9	77.73	1	77.70	77.70	8	28,897	0.03%
2021/09/24	35.6	77.62	0	0.00	77.50	35.6	28,910	0.12%
2021/09/23	0.5	77.98	0	0.00	77.40	0.5	29,021	0.00%
2021/09/22	18.3	76.45	2	76.60	77.10	16.3	29,044	0.06%
2021/09/17	45.2	79.54	4	79.58	78.80	41.2	28,590	0.14%
2021/09/16	0	0.00	2	81.15	80.70	-2	28,189	-0.01%
2021/09/15	0	0.00	4.4	81.28	81.40	-4.4	28,051	-0.02%
2021/09/14	16	81.65	1	82.90	80.80	15	27,943	0.05%
2021/09/13	2.1	80.08	57	81.70	81.40	-54.9	27,843	-0.20%
2021/09/10	2	77.80	0	0.00	77.60	2	27,755	0.01%
2021/09/09	11	76.38	3.1	76.70	77.40	8	28,035	0.03%
2021/09/08	3	77.07	6	77.10	77.40	-3	27,917	-0.01%
2021/09/07	3	77.57	0	0.00	78.10	3	27,716	0.01%
2021/09/06	67.4	77.41	9	78.42	77.20	58.4	27,656	0.21%
2021/09/03	7.1	84.02	2	84.85	84.80	5.1	27,059	0.02%
2021/09/02	2	82.55	1	82.70	82.70	1	26,702	0.00%
2021/09/01	0	0.00	0.1	85.10	84.20	-0.1	26,371	0.00%
2021/08/31	1	84.30	1.2	84.48	85.00	-0.2	26,181	0.00%
2021/08/30	1.1	84.03	7	84.10	84.80	-5.9	25,889	-0.02%
2021/08/27	0	0.00	8.3	82.94	83.50	-8.3	25,694	-0.03%
2021/08/26	0	0.00	9	80.86	81.30	-9	25,664	-0.04%
2021/08/25	15	80.33	4	80.63	80.80	11	25,798	0.04%
2021/08/24	1.1	78.89	3	79.23	80.40	-1.9	25,725	-0.01%
2021/08/23	5.1	78.63	1	79.20	79.00	4.1	25,584	0.02%
2021/08/20	1.2	76.73	5	75.70	76.50	-3.8	25,472	-0.01%
2021/08/19	0.2	77.05	2	77.10	77.00	-1.8	26,040	-0.01%
2021/08/17	5	78.00	3	77.30	78.20	2	26,016	0.01%
2021/08/16	1.5	76.36	0	0.00	76.50	1.5	25,957	0.01%
2021/08/13	0.1	78.20	0	0.00	78.10	0.1	26,571	0.00%
2021/08/12	3	78.53	0	78.90	78.80	3	26,794	0.01%
2021/08/11	7.1	77.80	13.2	78.27	79.20	-6.1	27,129	-0.02%
2021/08/10	0	76.30	0	0.00	76.00	0	27,455	0.00%
2021/08/09	2	75.10	2	75.90	76.10	0	28,302	0.00%
2021/08/06	0	0.00	1	75.70	76.00	-1	28,733	0.00%
2021/08/05	0	0.00	1	76.10	76.30	-1	29,698	0.00%
2021/08/04	2.6	76.07	0	0.00	76.30	2.6	31,868	0.01%
2021/08/03	2.3	76.12	0	0.00	76.40	2.3	33,264	0.01%
2021/08/02	1	75.10	3	74.60	76.50	-2	34,382	-0.01%
2021/07/30	9	74.70	3	74.87	75.00	6	34,549	0.02%
2021/07/29	1	75.60	6	75.67	75.80	-5	34,671	-0.01%
2021/07/28	13.1	75.30	3	74.60	75.60	10.1	35,189	0.03%
2021/07/27	4.1	76.21	5.3	76.67	76.40	-1.2	35,754	0.00%
2021/07/26	18.4	80.04	4	81.18	78.50	14.4	36,651	0.04%
2021/07/23	7	84.81	0.1	84.10	85.00	6.9	35,783	0.02%
2021/07/22	0	0.00	33.1	83.69	84.10	-33.1	35,413	-0.09%
2021/07/21	0.1	81.50	31	81.59	81.80	-31	35,067	-0.09%
2021/07/20	17.1	81.44	7	81.53	81.50	10.1	35,157	0.03%
2021/07/19	19.1	83.26	2	84.40	83.00	17.1	34,832	0.05%
2021/07/16	23.1	82.06	16	81.17	82.90	7.1	34,503	0.02%
2021/07/15	4	79.72	3.2	79.55	79.50	0.8	33,951	0.00%
2021/07/14	21.1	76.97	14	77.14	78.10	7.1	33,901	0.02%
2021/07/13	7	77.00	20	76.80	76.20	-13	33,916	-0.04%
2021/07/12	6	76.20	31.1	77.19	76.10	-25.1	33,786	-0.07%
2021/07/09	0.1	74.30	0	0.00	74.20	0.1	33,694	0.00%
2021/07/08	1	75.10	15	74.63	74.80	-14	33,692	-0.04%
2021/07/07	4.1	73.90	0	0.00	74.00	4.1	33,896	0.01%
2021/07/06	3	73.87	1.2	73.78	73.70	1.8	34,220	0.01%
2021/07/05	0	0.00	5	73.82	73.90	-5	34,315	-0.01%
2021/07/02	3	73.40	1.2	73.05	72.90	1.8	34,431	0.01%
2021/07/01	0	0.00	1	73.50	73.40	-1	34,570	0.00%
2021/06/30	3	73.83	0	0.00	73.90	3	34,764	0.01%
2021/06/29	1	72.20	0.8	72.80	72.60	0.2	35,045	0.00%
2021/06/28	0	0.00	4	73.28	73.20	-4	35,424	-0.01%
2021/06/25	0	0.00	9.7	73.06	72.90	-9.7	35,800	-0.03%
2021/06/24	0	0.00	8	71.86	71.90	-8	35,812	-0.02%
2021/06/23	2.2	70.94	3	71.27	71.80	-0.8	36,140	0.00%
2021/06/22	1.1	70.61	1	70.70	70.70	0.1	36,335	0.00%
2021/06/21	14.1	70.05	3.4	70.07	70.00	10.7	36,352	0.03%
2021/06/18	8	71.45	1	71.70	71.30	7	36,089	0.02%
2021/06/17	0	72.50	0	0.00	72.30	0	35,879	0.00%
2021/06/16	3	72.50	0	0.00	72.60	3	36,428	0.01%
2021/06/15	9	73.09	0	0.00	73.00	9	36,476	0.02%
2021/06/11	4	73.90	1.5	73.93	73.80	2.5	36,693	0.01%
2021/06/10	0.2	73.70	0	0.00	73.80	0.2	36,729	0.00%
2021/06/09	0.5	73.34	0	0.00	72.90	0.5	37,125	0.00%
2021/06/08	0	0.00	1	73.70	73.70	-1	37,549	0.00%
2021/06/04	13	72.62	1	72.70	72.90	12	39,203	0.03%
2021/06/03	7	73.66	6	73.77	73.60	1	39,914	0.00%
2021/06/02	0	0.00	10	73.91	74.50	-10	40,087	-0.02%
2021/06/01	1	72.60	1.1	72.95	73.00	-0.1	39,920	0.00%
2021/05/31	1	72.20	15	71.99	72.30	-14	40,115	-0.03%
2021/05/28	0	0.00	27	72.07	72.00	-27	40,194	-0.07%
2021/05/27	7	70.57	3	70.60	71.60	4	40,267	0.01%
2021/05/26	6	71.73	2	71.40	71.60	4	40,456	0.01%
2021/05/25	6	71.85	2	71.90	71.90	4	41,177	0.01%
2021/05/24	5.1	71.54	2	71.65	72.00	3.1	41,309	0.01%
2021/05/21	8	73.03	21	74.17	72.00	-13	41,400	-0.03%
2021/05/20	4.5	70.02	8.2	70.06	70.20	-3.7	40,820	-0.01%
2021/05/19	4.1	70.81	4	70.90	70.60	0.1	40,702	0.00%
2021/05/18	22	70.68	7	70.63	71.40	15	40,660	0.04%
2021/05/17	10.6	66.88	13.3	66.35	65.60	-2.6	40,601	-0.01%
2021/05/14	11	69.79	26.1	70.20	69.60	-15.1	39,774	-0.04%
2021/05/13	20	69.32	33	68.20	68.60	-13	39,246	-0.03%
2021/05/12	48	69.89	38	71.63	70.00	10	38,421	0.03%
2021/05/11	50.4	76.43	113	76.62	74.80	-62.6	36,694	-0.17%	大賣/
2021/05/10	87.3	74.80	10	75.77	76.60	77.3	35,260	0.22%
2021/05/07	2	70.60	45.3	70.48	70.80	-43.3	34,384	-0.13%
2021/05/06	8	70.43	8.1	69.69	69.60	-0.1	34,193	0.00%
2021/05/05	11	69.39	12	69.88	69.50	-1	33,736	0.00%
2021/05/04	6	67.72	21	68.51	67.40	-15	33,156	-0.05%
2021/05/03	15.5	69.91	19	70.15	68.80	-3.5	32,463	-0.01%
2021/04/29	5	64.30	0	0.00	64.20	5	31,048	0.02%
2021/04/28	11	64.98	3	65.20	65.10	8	30,854	0.03%
2021/04/27	2	64.25	1	64.50	64.90	1	30,724	0.00%
2021/04/26	2	62.65	7	63.77	64.10	-5	30,536	-0.02%
2021/04/23	1	61.40	0.3	60.90	61.30	0.7	30,234	0.00%
2021/04/22	20	61.46	5	61.16	61.10	15	30,326	0.05%
2021/04/21	8	60.93	7	61.04	61.40	1	30,017	0.00%
2021/04/20	4.1	61.62	4	62.40	61.80	0.1	30,043	0.00%
2021/04/19	5	61.00	5	61.26	61.80	0	30,178	0.00%
2021/04/16	12.3	59.57	10	59.41	60.00	2.3	30,110	0.01%
2021/04/15	1	59.20	15	58.97	60.00	-14	30,284	-0.05%
2021/04/14	11	56.95	0	0.00	57.10	11	29,598	0.04%
2021/04/13	6	58.10	5	58.20	57.80	1	29,559	0.00%
2021/04/12	0	0.00	8	57.96	58.00	-8	29,197	-0.03%
2021/04/09	8	56.35	9	56.40	56.40	-1	28,971	0.00%
2021/04/08	7	56.97	1	57.30	56.90	6	28,985	0.02%
2021/04/07	2	57.00	3	57.20	57.50	-1	29,180	0.00%
2021/04/06	2	57.50	0	0.00	57.30	2	28,913	0.01%
2021/04/01	8	57.71	1	57.60	57.80	7	28,624	0.02%
2021/03/31	1	56.90	7	57.54	56.80	-6	28,086	-0.02%
2021/03/30	1	56.80	18	55.94	56.80	-17	27,757	-0.06%
2021/03/29	1	55.80	3	55.87	55.90	-2	27,361	-0.01%
2021/03/26	18	55.36	5	55.40	55.50	13	27,328	0.05%
2021/03/24	5	54.90	5	54.44	54.40	0	27,212	0.00%
2021/03/23	10	55.00	22	54.62	54.50	-12	27,030	-0.04%
2021/03/22	15	53.77	5	53.84	53.90	10	26,920	0.04%
2021/03/19	1	53.30	0	0.00	53.70	1	27,234	0.00%
2021/03/18	1	54.80	0	0.00	54.40	1	26,995	0.00%
2021/03/17	3	54.37	0	0.00	54.50	3	27,457	0.01%
2021/03/16	1	55.40	1	55.40	55.40	0	27,420	0.00%
2021/03/15	12	55.68	9	55.59	55.50	3	27,388	0.01%
2021/03/12	6	54.95	3	54.80	54.90	3	27,099	0.01%
2021/03/11	24	55.65	32	55.57	55.40	-8	26,922	-0.03%
2021/03/10	3	53.57	3	53.77	54.00	0	25,773	0.00%
2021/03/09	2	53.10	6	53.52	53.70	-4	25,454	-0.02%
2021/03/08	5	52.20	116	52.44	52.10	-111	24,877	-0.45%	大賣/鉅額交易
2021/03/05	20	50.70	0.2	50.40	50.80	19.8	24,534	0.08%
2021/03/04	1	50.40	2	50.45	50.60	-1	25,238	0.00%
2021/03/03	0	0.00	4	50.55	51.00	-4	25,089	-0.02%
2021/03/02	9	50.67	15	50.76	50.10	-6	24,982	-0.02%
2021/02/26	171	51.64	130	50.37	49.90	41	24,694	0.17%	大買/大賣/
2021/02/25	6	51.12	13	51.25	51.70	-7	23,847	-0.03%
2021/02/24	6	49.93	2	49.93	50.00	4	23,128	0.02%
2021/02/23	1	49.90	4	49.81	49.75	-3	22,937	-0.01%
2021/02/22	4	49.30	0	0.00	48.95	4	22,702	0.02%
2021/02/19	2	49.15	3	49.10	49.10	-1	22,644	0.00%
2021/02/18	1	49.60	15.2	49.70	49.20	-14.2	22,724	-0.06%
2021/02/17	0	0.00	31	48.47	48.90	-31	22,516	-0.14%
2021/02/05	25	46.98	0	0.00	46.90	25	21,815	0.11%
2021/02/04	3	47.20	0	0.00	47.10	3	22,053	0.01%
2021/02/03	0	0.00	14	47.38	47.60	-14	22,835	-0.06%
2021/02/02	0	0.00	6	47.30	47.25	-6	22,979	-0.03%
2021/02/01	1.1	45.89	20	45.65	45.95	-18.9	22,665	-0.08%
2021/01/29	3	45.83	1	45.55	45.55	2	22,644	0.01%
2021/01/28	7	46.06	0	0.00	46.20	7	22,410	0.03%
2021/01/27	0	0.00	1.1	46.66	46.80	-1.1	22,191	0.00%
2021/01/26	6	46.65	1	46.70	46.50	5	22,119	0.02%
2021/01/25	3	47.60	24	46.91	47.40	-21	21,928	-0.10%
2021/01/21	6	46.22	13	46.35	46.20	-7	21,634	-0.03%
2021/01/20	10	46.47	16	46.87	46.20	-6	21,583	-0.03%
2021/01/19	0	0.00	3	47.30	47.25	-3	21,378	-0.01%
2021/01/18	2.1	46.57	1	46.95	46.95	1.1	21,305	0.01%
2021/01/15	3	48.00	4.8	48.42	47.60	-1.8	21,046	-0.01%
2021/01/13	2	48.00	2	48.25	48.30	0	20,703	0.00%
2021/01/12	29	47.65	6	47.67	47.75	23	20,349	0.11%
2021/01/11	16.1	47.87	0	0.00	47.40	16.1	19,832	0.08%
2021/01/08	0	0.00	20	47.02	47.45	-20	19,420	-0.10%
2021/01/07	0	0.00	7	46.24	46.20	-7	18,928	-0.04%
2021/01/06	4	45.70	1	45.65	45.60	3	18,827	0.02%
2021/01/05	3	46.28	0	0.00	46.35	3	18,643	0.02%
2021/01/04	12.1	46.26	1	46.20	46.25	11.1	18,599	0.06%
2020/12/31	6	46.87	10	46.60	46.75	-4	18,506	-0.02%
2020/12/30	2	45.55	10	46.87	46.90	-8	18,315	-0.04%
2020/12/29	0	0.00	2	45.55	45.50	-2	17,978	-0.01%
2020/12/28	0.1	45.55	14	45.48	45.55	-13.9	18,096	-0.08%
2020/12/25	0	0.00	1	45.60	45.50	-1	18,122	-0.01%
2020/12/24	11	45.86	9	45.78	45.55	2	18,141	0.01%
2020/12/23	2	44.60	0.5	44.85	44.80	1.5	17,948	0.01%
2020/12/22	7	45.21	0	0.00	44.90	7	17,960	0.04%
2020/12/21	16.1	45.31	2	45.45	45.50	14.1	18,211	0.08%
2020/12/18	0	0.00	10.1	46.65	46.00	-10.1	18,064	-0.06%
2020/12/17	4	46.31	1	45.95	46.20	3	17,979	0.02%
2020/12/16	0	0.00	5	46.30	46.35	-5	18,050	-0.03%
2020/12/15	21	46.08	1	46.75	45.85	20	18,040	0.11%
2020/12/14	9	47.28	4	47.83	47.30	5	17,640	0.03%
2020/12/11	2	46.95	20	47.41	47.20	-18	17,326	-0.10%
2020/12/10	0	0.00	25	45.21	45.65	-25	16,697	-0.15%
2020/12/09	0	0.00	1	45.00	45.10	-1	16,532	-0.01%
2020/12/08	20	45.00	11	44.97	45.40	9	16,584	0.05%
2020/12/07	7	45.28	10	45.30	45.60	-3	16,494	-0.02%
2020/12/03	5	44.80	0	0.00	44.45	5	16,105	0.03%
2020/12/02	1	44.55	0	0.00	44.55	1	15,890	0.01%
2020/12/01	5	44.70	11	44.75	44.80	-6	15,675	-0.04%
2020/11/30	44.2	44.71	0	0.00	44.30	44.2	15,570	0.28%
2020/11/27	3	45.47	101	45.75	45.65	-98	14,834	-0.66%	大賣/
2020/11/26	6	45.50	103	45.65	45.60	-97	14,746	-0.66%	大賣/
2020/11/25	0	0.00	4	45.30	45.15	-4	14,672	-0.03%
2020/11/24	10	45.01	0	0.00	44.95	10	14,637	0.07%
2020/11/23	1.2	45.24	6	45.40	45.50	-4.8	14,581	-0.03%
2020/11/20	13	44.62	8	44.74	44.90	5	14,590	0.03%
2020/11/19	1	45.40	2	45.50	45.25	-1	14,975	-0.01%
2020/11/17	0	0.00	7	45.51	45.55	-7	14,877	-0.05%
2020/11/16	0	0.00	9	45.96	45.55	-9	14,813	-0.06%
2020/11/13	0	0.00	1	45.20	45.30	-1	14,784	-0.01%
2020/11/12	1	44.95	4	45.16	45.20	-3	14,647	-0.02%
2020/11/11	0	0.00	60	44.53	45.55	-60	14,376	-0.42%
2020/11/10	0	0.00	17	43.57	43.60	-17	13,554	-0.13%
2020/11/09	0	0.00	7	42.72	42.70	-7	13,328	-0.05%
2020/11/06	0	0.00	203	41.83	41.95	-203	13,253	-1.53%	大賣/鉅額交易
2020/11/05	0	0.00	3.3	41.63	41.65	-3.3	13,504	-0.02%
2020/11/04	10	41.35	6.6	41.45	41.65	3.4	13,527	0.03%
2020/11/03	0	0.00	1	41.40	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	1	40.80	41.45	-1	13,664	-0.01%
2020/10/30	101	40.65	24	40.70	40.70	77	13,672	0.56%	大買/
2020/10/29	1	40.80	1	40.75	40.75	0	13,549	0.00%
2020/10/28	2	41.30	2	41.10	41.35	0	13,517	0.00%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/20	0	0.00	3	41.40	41.40	-3	13,680	-0.02%
2020/10/15	1	41.45	0	0.00	41.30	1	13,830	0.01%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	5	41.50	0	0.00	41.45	5	13,582	0.04%
2020/10/05	2	41.38	0	0.00	41.20	2	13,460	0.01%
2020/09/30	1	41.85	0	0.00	41.90	1	13,544	0.01%
2020/09/29	0	0.00	6	41.65	41.65	-6	13,566	-0.04%
2020/09/28	0	0.00	2	41.25	41.30	-2	13,654	-0.01%
2020/09/25	9	40.86	1	40.80	40.80	8	13,727	0.06%
2020/09/24	318	40.77	1	41.30	40.60	317	13,700	2.31%	大買/鉅額交易
2020/09/23	3	41.60	0	0.00	41.75	3	13,275	0.02%
2020/09/22	10	41.90	1	42.05	41.90	9	13,140	0.07%
2020/09/21	7	42.36	0	0.00	42.40	7	13,295	0.05%
2020/09/17	2	43.50	15	43.30	43.25	-13	13,119	-0.10%
2020/09/16	0	0.00	4	43.68	43.75	-4	13,096	-0.03%
2020/09/15	0	0.00	8	43.69	43.75	-8	13,018	-0.06%
2020/09/14	15	43.55	5	43.62	43.65	10	13,087	0.08%
2020/09/11	0	0.00	12	43.35	43.45	-12	13,010	-0.09%
2020/09/10	20	42.20	10	42.90	43.05	10	12,965	0.08%
2020/09/09	2	41.80	0	0.00	42.25	2	12,854	0.02%
2020/09/04	5	42.25	20	42.30	42.45	-15	13,169	-0.11%
2020/09/02	1	42.50	0	0.00	42.20	1	13,346	0.01%
2020/09/01	3	42.70	0	0.00	42.80	3	13,346	0.02%
2020/08/31	0	0.00	5	43.05	42.80	-5	13,272	-0.04%
2020/08/26	2	43.13	0	0.00	43.40	2	13,235	0.02%
2020/08/25	0	0.00	63	43.59	43.40	-63	13,156	-0.48%
2020/08/21	6.6	41.69	0	0.00	41.80	6.6	12,897	0.05%
2020/08/20	18	41.51	1.1	41.60	41.40	16.9	12,766	0.13%
2020/08/19	0	0.00	11	43.10	42.75	-11	12,709	-0.09%
2020/08/17	0	0.00	2	42.35	42.50	-2	12,560	-0.02%
2020/08/14	1	41.85	6	41.75	41.85	-5	12,580	-0.04%
2020/08/11	1	42.20	1	42.00	41.75	0	12,660	0.00%
2020/08/07	3	41.25	0	0.00	41.15	3	12,544	0.02%
2020/08/06	13	41.33	0	0.00	41.55	13	12,531	0.10%
2020/08/05	0.1	41.45	0	0.00	41.40	0.1	12,568	0.00%
2020/08/04	11	41.34	0	0.00	41.30	11	12,604	0.09%
2020/08/03	8	41.39	0	0.00	41.25	8	12,627	0.06%
2020/07/31	1	41.60	0	0.00	41.75	1	12,603	0.01%
2020/07/28	6	41.74	0	0.00	41.70	6	12,617	0.05%
2020/07/27	7	41.81	0	0.00	41.80	7	12,746	0.05%
2020/07/24	32	42.17	5	42.10	42.00	27	12,880	0.21%
2020/07/23	7	42.63	0	0.00	42.70	7	12,799	0.05%
2020/07/22	0	0.00	3	43.07	43.10	-3	12,889	-0.02%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/20	2	42.58	0	0.00	42.65	2	12,732	0.02%
2020/07/17	1	42.90	0	0.00	42.80	1	12,866	0.01%
2020/07/15	2	43.03	0	0.00	42.80	2	13,046	0.02%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	2	42.93	43.00	-2	13,365	-0.01%
2020/07/10	10	42.55	0	0.00	42.40	10	13,490	0.07%
2020/07/09	7	42.97	0	0.00	42.80	7	13,702	0.05%
2020/07/08	2	43.00	0	0.00	43.10	2	13,617	0.01%
2020/07/07	2	43.20	0	0.00	43.30	2	13,722	0.01%
2020/07/06	1	43.20	0	0.00	43.30	1	13,742	0.01%
2020/07/03	0	0.00	2	42.78	42.80	-2	13,867	-0.01%
2020/07/02	1	42.10	0	0.00	42.10	1	14,007	0.01%
2020/07/01	5	42.12	2.1	42.30	42.30	2.9	14,311	0.02%
2020/06/30	5	43.82	2	43.90	43.90	3	14,307	0.02%
2020/06/29	2	43.75	0	0.00	43.80	2	14,241	0.01%
2020/06/24	0	0.00	21	44.11	44.15	-21	14,247	-0.15%
2020/06/23	4	43.61	0	0.00	44.00	4	14,476	0.03%
2020/06/22	21	43.55	0	0.00	43.60	21	14,552	0.14%
2020/06/19	1	43.75	2	43.75	43.60	-1	14,773	-0.01%
2020/06/18	3	43.93	0	0.00	43.85	3	14,934	0.02%
2020/06/17	3	43.70	1	43.70	44.30	2	15,019	0.01%
2020/06/16	0	0.00	1	44.15	44.10	-1	15,493	-0.01%
2020/06/15	2	43.43	2	43.48	43.10	0	16,095	0.00%
2020/06/12	3	43.00	8	43.05	43.25	-5	16,407	-0.03%
2020/06/11	3	44.17	4	44.94	43.60	-1	16,848	-0.01%
2020/06/10	1	44.20	5	44.52	44.60	-4	17,044	-0.02%
2020/06/09	1	43.90	1	43.95	44.00	0	17,833	0.00%
2020/06/08	0	0.00	1	43.80	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	2	43.60	43.50	-2	18,324	-0.01%
2020/06/04	2	43.50	1	43.55	43.55	1	18,566	0.01%
2020/06/03	1	43.40	4	43.43	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	4	42.95	42.95	-4	18,957	-0.02%
2020/06/01	0	0.00	4	42.95	42.50	-4	18,967	-0.02%
2020/05/29	3	41.90	0	0.00	42.40	3	18,961	0.02%
2020/05/28	4	42.03	0	0.00	42.05	4	18,742	0.02%
2020/05/27	0	0.00	1	42.80	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	4	42.59	42.45	-4	18,940	-0.02%
2020/05/25	3	41.68	0	0.00	41.70	3	18,867	0.02%
2020/05/22	3	41.90	0	0.00	41.70	3	18,881	0.02%
2020/05/21	0	0.00	3	42.42	42.70	-3	18,910	-0.02%
2020/05/20	0	0.00	2	42.30	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	16	41.78	42.00	-16	18,690	-0.09%
2020/05/14	2	40.73	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	41.00	1	40.90	40.95	0	18,156	0.00%
2020/05/12	1	41.00	4	41.10	41.20	-3	18,167	-0.02%
2020/05/11	3	41.28	0	0.00	41.20	3	18,225	0.02%
2020/05/08	2	40.85	0	0.00	40.65	2	18,241	0.01%
2020/05/07	3	40.53	0	0.00	40.50	3	18,279	0.02%
2020/05/06	2	40.65	0	0.00	40.55	2	18,315	0.01%
2020/05/05	1	40.70	0	0.00	40.65	1	18,380	0.01%
2020/05/04	7	40.74	0	0.00	40.75	7	18,411	0.04%
2020/04/30	0	0.00	7	42.08	42.30	-7	18,225	-0.04%
2020/04/29	0	0.00	2	41.20	41.05	-2	18,188	-0.01%
2020/04/28	0	0.00	10	40.20	40.30	-10	18,182	-0.05%
2020/04/27	0	0.00	12	40.11	40.10	-12	18,723	-0.06%
2020/04/23	2	39.75	0	0.00	39.60	2	18,723	0.01%
2020/04/22	10	38.50	3	39.07	39.45	7	18,721	0.04%
2020/04/21	9	39.12	1	39.15	39.00	8	18,670	0.04%
2020/04/17	2	40.50	7	40.59	40.60	-5	18,610	-0.03%
2020/04/16	9	40.25	0	0.00	40.20	9	18,482	0.05%
2020/04/15	4	40.81	1	40.90	41.05	3	18,295	0.02%
2020/04/14	7	40.51	6	40.00	40.65	1	18,190	0.01%
2020/04/13	0	0.00	5	39.64	39.50	-5	18,003	-0.03%
2020/04/10	1	39.15	4	39.05	39.20	-3	17,881	-0.02%
2020/04/09	5	38.15	5	38.19	38.20	0	17,767	0.00%
2020/04/08	0	0.00	1	37.95	37.95	-1	17,642	-0.01%
2020/04/07	6	37.45	2	37.38	37.25	4	17,403	0.02%
2020/04/06	3	37.13	0	0.00	37.30	3	17,181	0.02%
2020/04/01	1	37.45	0	0.00	37.40	1	16,908	0.01%
2020/03/31	51	38.25	50	37.85	37.55	1	16,767	0.01%
2020/03/30	0	0.00	7	37.49	37.90	-7	16,494	-0.04%
2020/03/27	0	0.00	13	38.06	38.30	-13	16,359	-0.08%
2020/03/26	0	0.00	3	37.40	37.30	-3	16,114	-0.02%
2020/03/25	14	37.15	1	37.20	37.10	13	16,112	0.08%
2020/03/24	10	37.05	7	36.77	36.25	3	15,922	0.02%
2020/03/23	3	35.85	1	35.95	36.00	2	15,817	0.01%
2020/03/20	3	35.93	6	36.50	37.50	-3	15,842	-0.02%
2020/03/19	23	35.37	2	34.95	34.85	21	15,428	0.14%
2020/03/18	8	36.90	3	36.80	36.85	5	15,332	0.03%
2020/03/17	7	37.38	15	37.50	37.35	-8	15,127	-0.05%
2020/03/16	3	38.58	6	38.92	38.05	-3	14,810	-0.02%
2020/03/13	8	38.23	0	0.00	39.65	8	14,425	0.06%
2020/03/12	2	40.75	0	0.00	40.50	2	13,472	0.01%
2020/03/11	33	42.48	0	0.00	42.15	33	13,056	0.25%
2020/03/10	2	42.55	68	42.52	42.35	-66	13,022	-0.51%
2020/03/09	18	42.48	0	0.00	42.35	18	12,848	0.14%
2020/03/06	60	44.20	0	0.00	44.20	60	12,372	0.48%
2020/03/05	2	44.90	2	44.93	45.15	0	12,347	0.00%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/02	10	44.05	0	0.00	43.95	10	12,678	0.08%
2020/02/26	2	44.70	0	0.00	44.70	2	13,411	0.01%
2020/02/25	0	0.00	10	44.80	44.95	-10	13,301	-0.08%
2020/02/24	2	45.13	0	0.00	45.00	2	13,338	0.01%
2020/02/21	0	0.00	0.1	45.80	45.70	-0.1	13,244	0.00%
2020/02/17	5	45.90	0	0.00	45.95	5	13,316	0.04%
2020/02/14	2	46.05	0	0.00	46.15	2	13,329	0.02%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	2	46.40	8	46.53	46.35	-6	13,455	-0.04%
2020/02/11	0	0.00	3	45.83	46.00	-3	13,347	-0.02%
2020/02/10	2	45.05	0	0.00	45.15	2	13,575	0.01%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/05	0	0.00	2	45.00	45.40	-2	13,961	-0.01%
2020/02/04	0	0.00	2	45.05	45.05	-2	13,912	-0.01%
2020/02/03	3	44.08	2	44.50	44.15	1	13,979	0.01%
2020/01/31	3	45.02	0	0.00	45.05	3	13,806	0.02%
2020/01/30	5	44.90	2	45.95	45.00	3	13,719	0.02%
2020/01/17	0	0.00	25	47.00	47.15	-25	13,064	-0.19%
2020/01/15	0	0.00	2	46.75	46.80	-2	12,907	-0.02%
2020/01/14	1	47.00	0	0.00	47.00	1	12,838	0.01%
2020/01/13	0	0.00	160	46.65	46.80	-160	12,734	-1.26%	大賣/鉅額交易
2020/01/09	0	0.00	1	46.05	46.00	-1	12,608	-0.01%
2020/01/08	5	45.80	10	45.90	45.80	-5	12,623	-0.04%
2020/01/07	16	46.24	2	46.30	46.30	14	12,548	0.11%
2020/01/06	10	46.40	0	0.00	46.40	10	12,563	0.08%
2020/01/03	0	0.00	1	46.75	46.75	-1	12,558	-0.01%
2020/01/02	0	0.00	0.4	46.45	46.45	-0.4	12,533	0.00%
2019/12/31	0	0.00	10	46.55	46.40	-10	12,504	-0.08%
2019/12/27	0	0.00	1	46.75	46.75	-1	12,512	-0.01%
2019/12/25	10	46.35	1	46.35	46.45	9	12,509	0.07%
2019/12/24	0	0.00	5	46.50	46.50	-5	12,542	-0.04%
2019/12/23	0	0.00	0	46.55	46.65	0	12,613	0.00%
2019/12/19	0	0.00	1	46.65	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	20	46.60	46.75	-20	12,459	-0.16%
2019/12/17	6	46.25	20	46.60	46.50	-14	12,454	-0.11%
2019/12/16	2	47.00	0	0.00	46.60	2	12,268	0.02%
2019/12/13	0	0.00	22	46.95	47.15	-22	12,136	-0.18%
2019/12/12	0	0.00	1	46.05	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	11	46.04	45.95	-11	11,598	-0.09%
2019/12/09	6	45.40	0	0.00	45.45	6	11,404	0.05%
2019/12/06	0	0.00	1	45.30	45.45	-1	11,572	-0.01%
2019/12/05	1	45.25	3	45.30	45.50	-2	11,663	-0.02%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/02	11	44.64	0	0.00	44.80	11	11,513	0.10%
2019/11/29	23	44.86	0	0.00	44.80	23	11,431	0.20%
2019/11/28	11	45.40	30	45.45	45.40	-19	11,208	-0.17%
2019/11/27	51	45.85	0	0.00	45.85	51	11,107	0.46%
2019/11/26	3	46.35	20	46.38	46.00	-17	10,945	-0.16%
2019/11/25	8	45.98	8	46.04	46.10	0	10,286	0.00%
2019/11/21	10	45.10	0	0.00	45.05	10	10,041	0.10%
2019/11/20	6	45.20	1	45.20	45.45	5	9,948	0.05%
2019/11/19	20	45.40	1	45.50	45.55	19	9,880	0.19%
2019/11/18	23	45.26	0	0.00	45.60	23	9,831	0.23%
2019/11/15	3	45.25	0	0.00	45.30	3	9,898	0.03%
2019/11/14	6	45.22	10	45.30	45.10	-4	9,986	-0.04%
2019/11/13	5	45.27	0	0.00	45.30	5	10,209	0.05%
2019/11/12	6	45.53	0	0.00	45.55	6	10,259	0.06%
2019/11/11	4	45.36	0	0.00	45.20	4	10,222	0.04%
2019/11/08	0	0.00	31	45.40	45.60	-31	10,236	-0.30%
2019/11/07	33	46.00	2	46.05	45.50	31	10,148	0.31%
2019/11/06	1	46.15	0	0.00	45.85	1	9,873	0.01%
2019/11/05	1	44.95	3	45.35	44.95	-2	9,380	-0.02%
2019/11/04	4	44.83	0	0.00	44.95	4	9,414	0.04%
2019/10/31	1	44.75	0	0.00	44.55	1	9,553	0.01%
2019/10/29	0.3	45.30	0	0.00	45.45	0.3	9,564	0.00%
2019/10/24	1	45.20	10	45.20	45.55	-9	9,527	-0.09%
2019/10/23	1	45.20	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	10	45.35	45.50	-10	9,502	-0.11%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	4	45.25	45.25	-4	9,561	-0.04%
2019/10/17	1	45.30	6	45.13	45.30	-5	9,504	-0.05%
2019/10/16	0	0.00	1	44.95	45.25	-1	9,499	-0.01%
2019/10/09	10	44.45	1	44.45	43.90	9	9,473	0.10%
2019/10/07	1	43.95	5	43.90	44.00	-4	9,406	-0.04%
2019/10/04	3	44.12	0	0.00	44.00	3	9,453	0.03%
2019/10/03	3	44.07	0	0.00	44.10	3	9,476	0.03%
2019/10/02	5	44.70	0	0.00	44.75	5	9,489	0.05%
2019/09/27	1	44.70	0	0.00	44.55	1	9,708	0.01%
2019/09/25	4	44.44	0	0.00	44.40	4	10,268	0.04%
2019/09/24	0	0.00	2	44.65	45.00	-2	10,405	-0.02%
2019/09/23	3	44.80	0	0.00	44.85	3	10,504	0.03%
2019/09/20	0	0.00	0.2	45.10	45.15	-0.2	10,806	0.00%
2019/09/19	0	0.00	1	45.20	45.20	-1	10,757	-0.01%
2019/09/16	0	0.00	6	45.25	45.30	-6	10,762	-0.06%
2019/09/12	1	45.25	4	45.19	45.00	-3	10,726	-0.03%
2019/09/11	0	0.00	1	44.85	44.95	-1	10,826	-0.01%
2019/09/10	4	44.93	3	44.92	44.90	1	10,813	0.01%
2019/09/09	0	0.00	1	44.31	44.55	-1	10,670	-0.01%
2019/09/06	2	44.05	0	0.00	44.00	2	10,567	0.02%
2019/09/05	0	0.00	10	43.93	43.95	-10	10,660	-0.09%
2019/08/30	0	0.00	2	43.33	43.65	-2	10,756	-0.02%
2019/08/29	13	43.42	0	0.00	43.15	13	10,797	0.12%
2019/08/26	0	0.00	2	42.85	43.00	-2	10,789	-0.02%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/20	11	43.00	0	0.00	42.90	11	11,111	0.10%
2019/08/19	0	0.00	1	43.45	43.35	-1	11,128	-0.01%
2019/08/15	4	41.79	0	0.00	41.90	4	10,942	0.04%
2019/08/13	1	42.40	0	0.00	42.30	1	11,116	0.01%
2019/08/12	0	0.00	4	42.30	41.90	-4	11,259	-0.04%
2019/08/08	5	41.95	0	0.00	41.90	5	11,569	0.04%
2019/08/07	10	41.63	0	0.00	41.65	10	11,618	0.09%
2019/08/05	5	42.20	0	0.00	42.00	5	11,942	0.04%
2019/08/01	6	42.89	0	0.00	42.90	6	12,024	0.05%
2019/07/31	2	43.33	0	0.00	43.20	2	12,042	0.02%
2019/07/30	3	43.53	0	0.00	43.50	3	11,991	0.03%
2019/07/29	6	43.40	0	0.00	43.55	6	12,158	0.05%
2019/07/26	0.5	43.60	0	0.00	43.50	0.5	12,256	0.00%
2019/07/25	0	0.00	1	43.71	43.90	-1	12,432	-0.01%
2019/07/22	1	43.85	0	0.00	43.60	1	12,563	0.01%
2019/07/18	1	43.50	0	0.00	43.45	1	12,590	0.01%
2019/07/15	1	43.85	0	0.00	43.85	1	12,428	0.01%
2019/07/12	24	44.00	0	44.05	43.95	24	12,723	0.19%
2019/07/11	0	0.00	1	44.30	44.20	-1	12,840	-0.01%
2019/07/05	0	0.00	5	44.15	44.30	-5	13,178	-0.04%
2019/07/04	1	44.45	0	0.00	44.35	1	13,236	0.01%
2019/07/03	13	46.05	23	46.05	46.10	-10	13,177	-0.08%
2019/07/02	0	0.00	1	46.20	46.25	-1	13,031	-0.01%
2019/06/28	0	0.00	1	46.20	45.85	-1	12,611	-0.01%
2019/06/27	1	45.60	5	45.89	45.80	-4	12,572	-0.03%
2019/06/26	2	45.15	2	45.35	45.40	0	12,505	0.00%
2019/06/24	0	0.00	1	44.70	44.90	-1	12,607	-0.01%
2019/06/21	0	0.00	2	44.68	44.45	-2	12,633	-0.02%
2019/06/19	6	44.68	0	0.00	44.80	6	12,755	0.05%
2019/06/18	0	0.00	7	44.36	44.50	-7	12,656	-0.06%
2019/06/13	1	43.45	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0.5	44.35	1	44.05	44.35	-0.5	13,250	0.00%
2019/06/11	0	0.00	7	44.19	44.45	-7	13,372	-0.05%
2019/06/10	10	43.80	0	0.00	44.15	10	13,370	0.07%
2019/06/06	5	43.00	0	0.00	43.15	5	13,441	0.04%
2019/06/05	2	43.33	0	0.00	43.10	2	13,478	0.01%
2019/06/04	9	43.64	0	0.00	43.90	9	13,470	0.07%
2019/06/03	0	0.00	1	43.35	43.65	-1	13,451	-0.01%
2019/05/31	0	0.00	42	43.26	43.25	-42	13,432	-0.31%
2019/05/30	3	42.65	0	0.00	42.60	3	13,379	0.02%
2019/05/28	12	42.45	1	42.35	42.30	11	13,740	0.08%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/23	0	0.00	2	42.50	42.50	-2	13,755	-0.01%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	2	42.83	0	0.00	43.05	2	13,864	0.01%
2019/05/17	12	41.88	0	0.00	41.90	12	13,636	0.09%
2019/05/16	21	42.40	0	0.00	42.00	21	13,498	0.16%
2019/05/15	4	43.29	0	0.00	43.25	4	13,362	0.03%
2019/05/14	11	43.09	0	0.00	43.15	11	13,373	0.08%
2019/05/13	18	43.84	0	0.00	43.80	18	13,270	0.14%
2019/05/10	2	44.60	0	0.00	44.60	2	13,345	0.01%
2019/05/09	11	44.65	0	0.00	44.60	11	13,436	0.08%
2019/05/08	12	45.10	0	0.00	45.05	12	13,438	0.09%
2019/05/07	7	45.42	0	0.00	45.40	7	13,491	0.05%
2019/05/02	0	0.00	1	46.20	46.40	-1	13,506	-0.01%
2019/04/29	0	0.00	2	45.65	45.70	-2	13,422	-0.01%
2019/04/26	0	0.00	4	45.25	45.50	-4	13,449	-0.03%
2019/04/25	20	45.25	0	0.00	45.20	20	13,629	0.15%
2019/04/24	0	0.00	10	45.30	45.40	-10	13,919	-0.07%
2019/04/23	0	0.00	3	45.20	45.35	-3	14,182	-0.02%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/18	30	44.82	4	45.05	45.00	26	14,768	0.18%
2019/04/17	8	45.24	31	45.15	45.20	-23	14,610	-0.16%
2019/04/16	24	45.23	0	0.00	45.30	24	14,477	0.17%
2019/04/11	25	45.55	5	45.75	45.55	20	14,325	0.14%
2019/04/10	0	0.00	1	45.50	45.50	-1	14,249	-0.01%
2019/04/09	1	45.70	2	45.63	45.75	-1	14,189	-0.01%
2019/04/08	4	45.44	1	45.70	45.35	3	14,074	0.02%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	3	45.88	2	45.95	45.60	1	13,728	0.01%
2019/03/29	4	45.09	1	45.80	46.00	3	13,562	0.02%
2019/03/27	9	44.98	0	0.00	44.95	9	13,331	0.07%
2019/03/26	3	45.50	0	0.00	45.50	3	13,224	0.02%
2019/03/25	5	45.60	5	45.70	45.55	0	13,349	0.00%
2019/03/22	0	0.00	3	46.80	46.40	-3	13,166	-0.02%
2019/03/21	0	0.00	2	46.85	46.90	-2	13,054	-0.02%
2019/03/20	0	0.00	5	47.22	47.15	-5	13,050	-0.04%
2019/03/19	5	46.95	11	46.64	46.95	-6	12,850	-0.05%
2019/03/18	0	0.00	1	45.90	46.00	-1	12,664	-0.01%
2019/03/14	10	45.35	2	45.28	45.25	8	12,452	0.06%
2019/03/12	0	0.00	1	45.15	45.00	-1	12,423	-0.01%
2019/03/11	4	44.50	0	0.00	44.50	4	12,436	0.03%
2019/03/08	16	44.69	0	0.00	44.70	16	12,490	0.13%
2019/03/07	5	45.00	0	0.00	45.10	5	12,623	0.04%
2019/03/06	10	45.13	0	0.00	45.15	10	12,732	0.08%
2019/03/04	3	44.73	0	0.00	45.15	3	12,921	0.02%
2019/02/27	0	0.00	6	45.33	45.50	-6	12,758	-0.05%
2019/02/26	0	0.00	2	45.55	45.45	-2	12,558	-0.02%
2019/02/25	14	45.14	0	0.00	45.30	14	12,239	0.11%
2019/02/22	3	45.00	2	45.00	45.00	1	12,147	0.01%
2019/02/21	9	45.03	1	45.05	45.10	8	12,083	0.07%
2019/02/20	1	45.00	0	0.00	45.05	1	12,003	0.01%
2019/02/19	2	44.83	0	0.00	44.85	2	11,846	0.02%
2019/02/18	1	44.75	0	0.00	44.75	1	11,801	0.01%
2019/02/15	2	44.53	0	0.00	44.40	2	11,767	0.02%
2019/02/14	1	44.65	0	0.00	44.50	1	11,660	0.01%
2019/02/13	1	44.55	0	0.00	44.60	1	11,458	0.01%
2019/02/12	11	44.29	0	0.00	44.30	11	11,447	0.10%
2019/02/11	8	44.30	1	44.80	44.15	7	11,317	0.06%
2019/01/30	11	44.60	0	0.00	44.55	11	11,181	0.10%
2019/01/29	2	44.63	0	0.00	44.75	2	11,121	0.02%
2019/01/25	5	43.97	0	0.00	44.00	5	10,827	0.05%
2019/01/24	1	44.25	0	0.00	44.05	1	10,643	0.01%
2019/01/23	0	0.00	1	44.25	44.30	-1	10,634	-0.01%
2019/01/22	3	44.30	0	0.00	44.25	3	10,710	0.03%
2019/01/21	8	44.29	1	44.35	44.30	7	10,736	0.07%
2019/01/18	2	43.98	0	0.00	44.15	2	10,904	0.02%
2019/01/17	8	43.91	0	0.00	44.05	8	11,002	0.07%
2019/01/16	10	44.11	5	44.00	44.00	5	10,922	0.05%
2019/01/15	9	44.68	0	0.00	44.60	9	10,614	0.08%
2019/01/14	2	45.23	0	0.00	45.00	2	10,342	0.02%
2019/01/11	0	0.00	5	46.00	45.95	-5	10,140	-0.05%
2019/01/10	4	46.60	0	0.00	46.90	4	9,958	0.04%
2019/01/09	0	0.00	10	46.90	47.05	-10	10,011	-0.10%
2019/01/08	10	45.85	0	0.00	45.70	10	9,975	0.10%
2019/01/07	1	45.70	0	0.00	45.95	1	10,273	0.01%
2019/01/04	2	45.30	0	0.00	45.30	2	10,445	0.02%
2019/01/03	5	45.80	2	45.85	45.80	3	10,903	0.03%
2018/12/28	0	0.00	2	46.60	47.05	-2	11,114	-0.02%
2018/12/27	13	46.81	2	46.90	46.95	11	11,424	0.10%
2018/12/25	12	46.27	0	0.00	46.50	12	11,742	0.10%
2018/12/24	21	46.67	0	0.00	46.85	21	11,927	0.18%
2018/12/22	5	47.05	0	0.00	47.05	5	12,082	0.04%
2018/12/20	2	47.15	0	0.00	47.05	2	12,555	0.02%
2018/12/18	6	47.22	0	0.00	47.05	6	12,666	0.05%
2018/12/14	9	47.62	0	0.00	47.45	9	13,129	0.07%
2018/12/13	1	47.65	0	0.00	48.05	1	13,081	0.01%
2018/12/11	6	47.28	0	0.00	47.25	6	13,061	0.05%
2018/12/10	1	47.50	0	0.00	47.50	1	12,977	0.01%
2018/12/07	7	47.96	0	0.00	48.00	7	12,947	0.05%
2018/12/06	5	48.10	0	0.00	48.00	5	12,897	0.04%
2018/12/05	12	48.25	0	0.00	48.35	12	12,874	0.09%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	10	49.08	0	0.00	49.15	10	12,840	0.08%
2018/11/30	5	48.85	0	0.00	48.80	5	12,724	0.04%
2018/11/29	19	48.81	1	48.80	48.60	18	12,537	0.14%
2018/11/28	7	48.98	0	0.00	48.85	7	12,400	0.06%
2018/11/27	5	49.20	0	0.00	49.10	5	12,281	0.04%
2018/11/26	5	49.90	0	0.00	49.90	5	12,278	0.04%
2018/11/19	0	0.00	2	51.30	51.50	-2	12,437	-0.02%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	1	50.90	50.90	-1	12,588	-0.01%
2018/11/08	0	0.00	18	50.78	50.90	-18	12,772	-0.14%
2018/11/07	0	0.00	3	50.10	50.30	-3	12,670	-0.02%
2018/11/05	0	0.00	1	48.60	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	2	48.50	48.90	-2	12,682	-0.02%
2018/11/01	4	48.03	0	0.00	48.30	4	12,704	0.03%
2018/10/31	0	0.00	5	48.05	48.45	-5	12,664	-0.04%
2018/10/29	5	46.90	0	0.00	46.90	5	12,550	0.04%
2018/10/26	1	47.10	1	47.85	47.10	0	12,485	0.00%
2018/10/25	1	48.35	0	0.00	48.00	1	12,226	0.01%
2018/10/22	1	50.00	1	50.30	50.00	0	12,160	0.00%
2018/10/17	4	49.91	0	0.00	49.75	4	12,384	0.03%
2018/10/16	1	49.75	1	49.55	49.70	0	12,337	0.00%
2018/10/15	2	49.73	2	49.95	49.95	0	12,269	0.00%
2018/10/12	1	49.90	1	49.20	50.10	0	12,013	0.00%
2018/10/11	1	49.95	3	50.40	49.65	-2	11,865	-0.02%
2018/10/09	0	0.00	2	51.90	51.50	-2	11,377	-0.02%
2018/10/05	5	50.90	0	0.00	50.90	5	11,086	0.05%
2018/10/01	0	0.00	15	52.27	52.50	-15	10,512	-0.14%
2018/09/27	0	0.00	12	51.29	51.90	-12	10,330	-0.12%
2018/09/26	10	50.90	2	51.30	51.00	8	10,162	0.08%
2018/09/25	0	0.00	1	51.60	51.10	-1	10,326	-0.01%
2018/09/21	0	0.00	2	51.30	51.10	-2	10,288	-0.02%
2018/09/20	15	50.40	2	50.60	50.40	13	9,862	0.13%
2018/09/18	0	0.00	2	50.20	50.00	-2	9,957	-0.02%
2018/09/14	0	0.00	2	50.10	50.10	-2	10,481	-0.02%
2018/09/11	5	49.45	0	0.00	49.80	5	11,015	0.05%
2018/09/07	1	49.50	0	0.00	49.50	1	11,443	0.01%
2018/08/31	0	0.00	2	50.70	50.90	-2	11,622	-0.02%
2018/08/29	1	50.60	2	50.70	50.90	-1	11,686	-0.01%
2018/08/27	0	0.00	3	50.63	50.70	-3	11,774	-0.03%
2018/08/24	10	49.70	0	0.00	49.85	10	11,640	0.09%
2018/08/22	1	49.90	0	0.00	50.10	1	12,211	0.01%
2018/08/21	0	0.00	0.2	50.00	50.00	-0.2	12,096	0.00%
2018/08/20	0	0.00	1	49.90	49.90	-1	12,047	-0.01%
2018/08/17	4	49.80	0	0.00	49.90	4	12,024	0.03%
2018/08/16	2	49.70	1	49.70	49.70	1	11,979	0.01%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	1	50.20	0	0.00	50.10	1	12,264	0.01%
2018/08/10	1	51.00	0	0.00	50.90	1	12,319	0.01%
2018/08/08	0	0.00	2	50.85	50.70	-2	12,640	-0.02%
2018/08/07	0	0.00	0.3	50.50	50.50	-0.3	12,772	0.00%
2018/08/02	7	50.59	10	50.50	50.20	-3	13,141	-0.02%
2018/07/31	1	50.80	1	50.70	50.70	0	13,175	0.00%
2018/07/27	2	50.10	0	0.00	50.20	2	13,116	0.02%
2018/07/26	2	50.05	0	0.00	50.30	2	13,168	0.02%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/20	10	50.60	0	0.00	51.00	10	13,127	0.08%
2018/07/18	5	50.70	2	50.70	50.80	3	13,137	0.02%
2018/07/05	8	49.50	0	0.00	49.80	8	13,409	0.06%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/02	5	50.90	0	0.00	50.30	5	13,535	0.04%
2018/06/27	2	50.80	0	0.00	50.50	2	13,279	0.02%
2018/06/26	8	50.95	0	0.00	50.90	8	13,056	0.06%
2018/06/25	3	53.40	0.5	53.20	53.20	2.5	12,832	0.02%
2018/06/20	0	0.00	1	53.70	53.70	-1	12,714	-0.01%
2018/06/19	1	53.00	0	0.00	53.00	1	12,672	0.01%
2018/06/13	0	0.00	2	53.80	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	2	52.90	53.30	-2	12,473	-0.02%
2018/06/05	2	52.85	7	52.94	53.00	-5	12,369	-0.04%
2018/05/30	9	51.72	0	0.00	51.20	9	12,242	0.07%
2018/05/25	0	0.00	20.9	53.47	53.10	-20.9	12,581	-0.17%
2018/05/23	0	0.00	5	53.70	53.30	-5	12,693	-0.04%
2018/05/22	2	53.50	1	53.70	53.70	1	12,665	0.01%
2018/05/21	0	0.00	15	53.20	53.20	-15	12,638	-0.12%
2018/05/18	0	0.00	1	53.00	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	7	52.63	52.50	-7	12,527	-0.06%
2018/05/16	0	0.00	3	52.03	52.20	-3	12,388	-0.02%
2018/05/15	2	51.60	156	51.81	51.20	-154	12,430	-1.24%	大賣/鉅額交易
2018/05/11	150	51.70	2	51.70	51.80	148	12,840	1.15%	大買/鉅額交易
2018/05/10	0	0.00	1	50.80	51.00	-1	12,734	-0.01%
2018/05/08	0	0.00	2	50.50	50.70	-2	12,895	-0.02%
2018/05/03	1	50.80	0	0.00	50.40	1	12,844	0.01%
2018/04/27	0	0.00	100	50.70	50.80	-100	13,174	-0.76%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/24	105	50.20	0	0.00	50.20	105	13,388	0.78%	大買/鉅額交易
2018/04/17	1	49.95	1	50.30	49.95	0	14,128	0.00%
2018/04/11	4	51.13	0	0.00	51.00	4	14,669	0.03%
2018/04/10	2	51.05	12	50.92	51.00	-10	14,659	-0.07%
2018/04/09	0	0.00	1	50.00	50.30	-1	14,670	-0.01%
2018/04/03	2	49.90	0	0.00	49.90	2	14,590	0.01%
2018/03/31	10	50.20	0	0.00	50.20	10	14,579	0.07%
2018/03/28	4	50.40	0	0.00	50.30	4	14,603	0.03%
2018/03/27	1	50.50	3	50.70	50.70	-2	14,619	-0.01%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	8	50.56	0	0.00	50.30	8	14,657	0.05%
2018/03/14	21	51.60	0	0.00	51.60	21	14,138	0.15%
2018/03/12	0	0.00	5	51.80	51.80	-5	14,194	-0.04%
2018/03/06	1	50.50	0	0.00	50.30	1	15,322	0.01%
2018/03/05	5	50.10	0	0.00	50.10	5	15,600	0.03%
2018/03/02	2	51.20	2	51.30	50.80	0	15,494	0.00%
2018/03/01	7	51.80	0	0.00	52.20	7	15,358	0.05%
2018/02/27	6	52.20	2	52.30	52.20	4	15,405	0.03%
2018/02/23	2	52.00	0	0.00	52.30	2	15,567	0.01%
2018/02/12	1	51.00	4	50.90	51.00	-3	16,782	-0.02%
2018/02/07	5	50.98	0	0.00	50.20	5	16,574	0.03%
2018/02/06	2	49.75	100	50.43	49.20	-98	16,301	-0.60%
2018/02/05	105	52.11	0	0.00	52.10	105	15,858	0.66%	大買/鉅額交易
2018/02/01	3	53.77	20	54.20	54.00	-17	15,579	-0.11%
2018/01/31	0	0.00	1	53.50	54.20	-1	15,496	-0.01%
2018/01/30	0	0.00	2	53.30	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	1	53.90	54.00	-1	15,380	-0.01%
2018/01/24	2	52.80	1	52.80	52.80	1	15,373	0.01%
2018/01/23	10	53.90	2	53.60	54.00	8	15,235	0.05%
2018/01/19	0	0.00	42	53.65	53.90	-42	15,384	-0.27%
2018/01/17	0	0.00	1	54.20	54.20	-1	15,074	-0.01%
2018/01/15	0	0.00	20	54.20	54.10	-20	14,546	-0.14%
2018/01/12	0	0.00	52	53.10	53.20	-52	14,299	-0.36%
2018/01/11	0	0.00	4	52.83	53.00	-4	14,227	-0.03%
2018/01/10	3	53.10	1	52.90	53.00	2	14,236	0.01%
2018/01/08	0	0.00	2	52.45	52.50	-2	13,984	-0.01%
2018/01/03	0	0.00	2	51.35	51.50	-2	13,865	-0.01%