富邦金 (2881)-元大-花蓮券商分點個股進出

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
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30(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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/15	0.1	73.80	48.6	73.60	73.80	-48.6	16,076	-0.30%
2024/05/14	0.1	71.10	5.5	71.20	71.20	-5.4	15,585	-0.03%
2024/05/13	1	71.70	2.5	71.50	71.50	-1.5	15,535	-0.01%
2024/05/10	2	71.10	115.9	71.31	71.80	-113.9	15,359	-0.74%	大賣/鉅額交易
2024/05/09	0.7	70.00	3.5	70.11	69.90	-2.8	14,925	-0.02%
2024/05/08	1	69.80	0	0.00	69.90	1	14,769	0.01%
2024/05/07	0.1	69.50	1	69.90	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	5.2	69.99	70.00	-5.2	14,722	-0.04%
2024/05/03	0.2	69.36	1	69.10	69.00	-0.8	14,643	-0.01%
2024/05/02	0	0.00	1.1	69.68	69.00	-1.1	14,623	-0.01%
2024/04/30	0	69.30	4	69.40	69.10	-4	14,584	-0.03%
2024/04/29	21	68.97	15.2	68.50	69.40	5.8	14,502	0.04%
2024/04/26	1.1	68.00	1.3	68.15	67.60	-0.2	14,280	0.00%
2024/04/25	1	66.20	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	16	66.94	66.80	-16	14,297	-0.11%
2024/04/23	1	66.40	4	66.43	66.30	-3	14,674	-0.02%
2024/04/22	1.1	66.38	11	66.02	66.20	-10	14,818	-0.07%
2024/04/19	21.9	65.25	23	65.15	65.00	-1.1	14,682	-0.01%
2024/04/18	1.5	66.29	3.2	66.28	66.30	-1.6	14,312	-0.01%
2024/04/17	9	65.59	52.1	65.96	66.00	-43.1	14,158	-0.30%
2024/04/16	18.2	66.66	33.5	66.33	65.70	-15.3	14,009	-0.11%
2024/04/15	3.2	67.23	15.6	67.51	67.40	-12.4	13,715	-0.09%
2024/04/12	13.6	67.91	0	0.00	67.80	13.6	13,827	0.10%
2024/04/11	14.5	68.30	0	0.00	68.40	14.5	13,737	0.11%
2024/04/10	3.1	69.47	1	69.40	69.20	2.1	13,540	0.02%
2024/04/09	5	70.00	9.6	69.80	70.00	-4.6	13,590	-0.03%
2024/04/08	1	68.70	0.6	68.70	68.70	0.4	13,482	0.00%
2024/04/03	2.6	68.75	1	68.80	68.60	1.6	13,479	0.01%
2024/04/02	4.1	69.25	0	0.00	69.50	4.1	13,362	0.03%
2024/04/01	0.4	69.59	0	0.00	69.50	0.4	13,371	0.00%
2024/03/29	4	69.45	6.1	69.80	69.70	-2.1	13,366	-0.02%
2024/03/28	1.1	69.21	0.1	69.60	69.30	1	13,306	0.01%
2024/03/27	1	69.50	0	0.00	69.80	1	13,244	0.01%
2024/03/26	0	0.00	0.1	69.50	69.60	-0.1	13,283	0.00%
2024/03/25	3.8	69.15	0.2	69.20	69.00	3.6	13,373	0.03%
2024/03/22	5.3	69.61	3	69.67	69.60	2.3	13,255	0.02%
2024/03/21	1.5	70.38	5.2	70.46	70.70	-3.7	13,122	-0.03%
2024/03/20	3	69.60	4.5	70.02	69.60	-1.5	13,290	-0.01%
2024/03/19	2.1	69.89	3.2	69.99	69.80	-1.1	13,945	-0.01%
2024/03/18	2	69.50	7.6	69.47	69.50	-5.6	13,834	-0.04%
2024/03/15	21.6	69.59	62.8	69.92	69.60	-41.3	13,747	-0.30%
2024/03/14	1	70.10	183.7	70.34	70.70	-182.7	13,274	-1.38%	大賣/鉅額交易
2024/03/13	28.1	69.72	9	69.51	69.90	19.1	13,016	0.15%
2024/03/12	3.1	69.52	0	0.00	69.70	3.1	13,025	0.02%
2024/03/11	35	69.60	1.4	69.24	69.20	33.6	12,911	0.26%
2024/03/08	185	69.06	3.4	68.80	69.20	181.6	12,838	1.41%	大買/鉅額交易
2024/03/07	49	68.30	12	68.15	68.10	37	12,575	0.29%
2024/03/06	45.2	67.45	3	67.60	67.30	42.2	12,463	0.34%
2024/03/05	2.5	67.33	3.2	67.39	67.30	-0.7	12,754	-0.01%
2024/03/04	2.1	67.40	3	67.57	67.40	-0.9	12,816	-0.01%
2024/03/01	8.1	67.61	59	67.60	67.40	-50.9	12,878	-0.40%
2024/02/29	20	67.10	6	67.58	68.00	14	12,846	0.11%
2024/02/27	22.1	67.15	0.2	66.80	66.90	21.9	12,588	0.17%
2024/02/26	2.3	66.51	7.7	66.86	66.90	-5.4	12,529	-0.04%
2024/02/23	0	0.00	7	66.77	66.60	-7	12,538	-0.06%
2024/02/22	2.1	66.20	2	66.50	66.50	0.1	12,925	0.00%
2024/02/21	5.1	66.00	0	0.00	66.30	5.1	13,007	0.04%
2024/02/20	29.5	66.39	4.6	66.15	66.50	24.9	13,092	0.19%
2024/02/19	6.3	65.95	9	65.91	66.10	-2.7	13,089	-0.02%
2024/02/16	5	65.68	16.7	65.70	65.90	-11.7	13,316	-0.09%
2024/02/15	1.3	65.20	61.1	65.37	65.30	-59.8	13,218	-0.45%
2024/02/05	10.3	64.89	2	64.90	64.70	8.3	12,987	0.06%
2024/02/02	1	64.60	2.1	64.74	64.90	-1.1	12,851	-0.01%
2024/02/01	1.7	64.56	0	0.00	64.80	1.7	12,788	0.01%
2024/01/30	3.1	64.12	2	64.65	64.30	1.1	12,664	0.01%
2024/01/29	32	64.76	1	64.70	64.80	31	12,620	0.25%
2024/01/26	10.6	64.83	12.6	64.80	64.80	-2	12,633	-0.02%
2024/01/24	0	0.00	1	64.50	64.40	-1	12,680	-0.01%
2024/01/23	1.1	63.59	4	63.58	63.90	-2.9	12,652	-0.02%
2024/01/22	0	0.00	21	63.50	63.20	-21	12,692	-0.17%
2024/01/19	0.2	62.75	3	63.10	63.00	-2.8	12,624	-0.02%
2024/01/18	2.2	62.38	0.1	62.50	62.30	2.1	12,575	0.02%
2024/01/17	8.7	62.50	5	62.56	62.30	3.7	12,378	0.03%
2024/01/16	12.8	63.31	0	0.00	63.20	12.8	12,011	0.11%
2024/01/15	1.2	64.18	10.1	64.25	64.10	-8.9	11,979	-0.07%
2024/01/12	0	0.00	3	64.00	64.10	-3	12,266	-0.02%
2024/01/10	0	0.00	5	64.14	64.00	-5	12,641	-0.04%
2024/01/08	16	64.23	2	64.70	64.10	14	12,707	0.11%
2024/01/05	13.2	63.23	0	0.00	63.20	13.2	12,586	0.10%
2024/01/04	1	63.60	2	63.60	63.50	-1	12,612	-0.01%
2024/01/03	11.1	63.53	23.1	63.74	63.70	-12	12,742	-0.09%
2024/01/02	13.1	64.38	0	0.00	64.60	13.1	12,604	0.10%
2023/12/29	1	64.60	4.1	64.67	64.80	-3.1	12,693	-0.02%
2023/12/28	0	0.00	6.5	64.74	64.90	-6.5	12,834	-0.05%
2023/12/27	0.3	64.50	9	64.54	64.60	-8.7	12,812	-0.07%
2023/12/26	0	0.00	8	64.18	64.30	-8	12,796	-0.06%
2023/12/25	0	0.00	2	63.65	63.70	-2	12,845	-0.02%
2023/12/22	4	63.38	9	63.38	63.50	-5	12,920	-0.04%
2023/12/21	7	63.24	3	63.27	63.40	4	13,057	0.03%
2023/12/20	5.1	63.68	7	63.81	63.60	-2	13,042	-0.01%
2023/12/19	2.4	63.86	4.1	63.85	63.90	-1.7	13,026	-0.01%
2023/12/18	1	64.30	11	64.37	64.50	-10	13,092	-0.08%
2023/12/15	0	0.00	12.8	65.02	65.10	-12.8	13,080	-0.10%
2023/12/14	0.1	64.90	65.7	64.74	65.20	-65.6	12,662	-0.52%
2023/12/13	1.2	62.83	4	62.83	62.90	-2.8	11,823	-0.02%
2023/12/12	0.1	62.90	7	62.91	63.10	-6.9	11,987	-0.06%
2023/12/11	1.1	62.81	10	62.90	62.90	-8.9	11,981	-0.07%
2023/12/08	5.2	62.92	0.5	63.00	63.20	4.7	11,956	0.04%
2023/12/07	11.9	62.75	2.5	63.20	63.20	9.4	11,888	0.08%
2023/12/06	1	63.71	0	0.00	63.80	1	11,678	0.01%
2023/12/05	1.4	63.94	0.4	63.87	64.10	1	11,639	0.01%
2023/12/04	1	64.30	2.2	64.15	64.40	-1.2	11,562	-0.01%
2023/12/01	8.1	63.69	2	63.60	63.80	6.1	11,614	0.05%
2023/11/30	0	63.90	1	64.00	64.40	-1	11,635	-0.01%
2023/11/29	0	0.00	1.1	63.80	63.70	-1.1	11,359	-0.01%
2023/11/28	1	63.77	1	64.00	63.90	0	11,377	0.00%
2023/11/27	1.6	63.42	3.2	64.29	63.50	-1.7	11,505	-0.01%
2023/11/24	4.1	63.85	0.2	64.00	63.90	3.9	11,496	0.03%
2023/11/22	1.1	64.39	4.2	64.58	64.60	-3.1	11,573	-0.03%
2023/11/21	1.2	64.44	37	64.54	64.90	-35.8	11,556	-0.31%
2023/11/20	0.1	63.10	1.3	63.30	63.50	-1.2	11,121	-0.01%
2023/11/17	5	63.18	7	63.14	63.20	-2	11,019	-0.02%
2023/11/16	1.7	62.76	6	62.82	62.90	-4.3	10,907	-0.04%
2023/11/15	0	0.00	5.1	62.45	62.70	-5.1	10,849	-0.05%
2023/11/14	0	0.00	2.1	61.80	61.70	-2.1	10,586	-0.02%
2023/11/13	1	61.60	1.1	61.51	61.70	-0.1	10,655	0.00%
2023/11/10	0	0.00	1	61.50	61.50	-1	10,782	-0.01%
2023/11/09	0	0.00	6	61.60	61.70	-6	11,043	-0.05%
2023/11/08	1	61.60	9.9	61.53	61.70	-8.9	11,345	-0.08%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	0.6	61.49	8.5	61.61	61.50	-7.9	11,533	-0.07%
2023/11/03	3.1	60.80	22.1	61.12	61.30	-19	11,525	-0.16%
2023/11/02	0.1	60.80	45.3	60.86	60.90	-45.2	11,606	-0.39%
2023/11/01	2	59.90	15	60.01	60.00	-13	11,598	-0.11%
2023/10/31	0.1	59.90	18.4	59.99	60.10	-18.3	11,596	-0.16%
2023/10/30	11.1	59.84	2.5	59.84	59.80	8.6	11,953	0.07%
2023/10/27	0	60.00	0	0.00	60.30	0	12,134	0.00%
2023/10/26	1	59.60	18	59.76	59.60	-17	12,483	-0.14%
2023/10/25	0	0.00	20.1	60.18	60.00	-20.1	12,502	-0.16%
2023/10/24	1.1	59.81	6	59.87	59.90	-4.9	12,831	-0.04%
2023/10/23	9.4	59.93	16	59.91	59.90	-6.6	12,972	-0.05%
2023/10/20	10.5	59.59	2	60.05	60.70	8.5	12,837	0.07%
2023/10/19	0	61.20	28.7	61.11	61.00	-28.6	12,622	-0.23%
2023/10/18	0.9	61.14	3.1	61.27	61.40	-2.2	12,692	-0.02%
2023/10/17	0.7	61.10	9.2	61.12	61.30	-8.5	12,598	-0.07%
2023/10/16	0.1	61.00	3	60.97	61.00	-2.9	13,008	-0.02%
2023/10/13	3.6	60.91	3.7	61.05	60.90	-0.1	13,435	0.00%
2023/10/12	1.6	61.23	6	61.62	61.70	-4.4	13,830	-0.03%
2023/10/11	2	61.15	1	61.40	61.60	1	13,883	0.01%
2023/10/06	1.1	60.52	0	0.00	60.70	1.1	13,848	0.01%
2023/10/05	1.7	60.02	0	0.00	60.50	1.7	14,091	0.01%
2023/10/04	7.6	59.84	0	0.00	59.70	7.6	14,204	0.05%
2023/10/03	3.4	60.38	0	0.00	60.50	3.4	14,058	0.02%
2023/10/02	2.2	60.71	0	0.00	60.80	2.2	14,187	0.02%
2023/09/28	2.2	60.90	5	61.14	60.70	-2.9	14,444	-0.02%
2023/09/27	4.2	60.38	13	60.56	60.60	-8.8	14,373	-0.06%
2023/09/26	2.9	60.58	1	61.00	60.60	1.9	14,355	0.01%
2023/09/25	6	61.08	3	61.17	61.30	3	14,201	0.02%
2023/09/22	8.7	61.07	8	61.25	61.00	0.7	14,276	0.00%
2023/09/21	15.3	61.37	9	61.31	61.40	6.3	14,252	0.04%
2023/09/20	1.1	62.12	6	62.27	62.10	-4.9	14,145	-0.03%
2023/09/19	2.2	62.66	20	62.73	62.60	-17.8	14,108	-0.13%
2023/09/18	1	62.60	30	62.62	62.80	-29	14,238	-0.20%
2023/09/15	0	62.90	0	0.00	62.50	0	14,283	0.00%
2023/09/14	1.1	62.89	2.8	62.90	62.90	-1.7	14,131	-0.01%
2023/09/13	0	62.30	0	0.00	62.40	0	14,265	0.00%
2023/09/12	0.2	62.00	14	62.06	62.10	-13.8	14,457	-0.10%
2023/09/11	7.4	61.74	28	61.77	61.90	-20.6	14,442	-0.14%
2023/09/08	2.3	61.54	29.1	61.54	61.80	-26.8	14,636	-0.18%
2023/09/07	10	61.25	8	61.36	61.20	2	14,888	0.01%
2023/09/06	5.2	61.66	1	61.51	61.40	4.2	14,932	0.03%
2023/09/05	4.4	62.05	0	0.00	61.80	4.4	14,867	0.03%
2023/09/04	2.7	62.40	0	0.00	62.20	2.7	15,154	0.02%
2023/09/01	9.1	64.71	20.1	64.61	64.80	-11	15,252	-0.07%
2023/08/31	1.4	63.97	0.5	64.30	63.60	0.9	15,202	0.01%
2023/08/30	2.1	64.40	1	64.50	64.50	1.1	15,332	0.01%
2023/08/28	0	0.00	4.4	63.69	64.10	-4.4	15,470	-0.03%
2023/08/25	3.5	62.92	0	0.00	62.80	3.5	15,792	0.02%
2023/08/24	0.5	63.30	1	63.30	63.30	-0.5	15,792	0.00%
2023/08/23	1	63.10	3	63.03	62.80	-2	15,914	-0.01%
2023/08/22	5	62.78	0	0.00	62.80	5	15,989	0.03%
2023/08/21	2.2	63.12	0	0.00	63.10	2.2	16,090	0.01%
2023/08/18	1	62.52	0	0.00	62.40	1	16,100	0.01%
2023/08/17	2.7	61.91	1.1	61.85	62.50	1.7	16,188	0.01%
2023/08/16	6.1	62.62	1.1	62.45	62.50	5	16,093	0.03%
2023/08/15	4.3	63.52	0.2	64.00	63.50	4.1	16,282	0.03%
2023/08/14	11.5	63.87	8.1	63.79	63.90	3.4	16,421	0.02%
2023/08/11	1	65.70	9.1	65.49	65.40	-8.1	16,400	-0.05%
2023/08/10	0	0.00	1	65.20	65.40	-1	16,416	-0.01%
2023/08/09	1	65.20	1	65.10	65.30	0	16,407	0.00%
2023/08/08	1.3	65.12	23	65.56	65.20	-21.7	16,380	-0.13%
2023/08/07	1.3	65.06	2	65.35	65.50	-0.7	16,382	0.00%
2023/08/04	1.1	64.80	1.2	64.80	64.80	-0.1	16,316	0.00%
2023/08/02	9.9	65.16	14.1	65.24	65.10	-4.2	16,297	-0.03%
2023/08/01	2.2	65.87	7	66.39	66.50	-4.8	15,960	-0.03%
2023/07/31	6.2	65.82	18	66.07	65.50	-11.9	15,665	-0.08%
2023/07/28	1	65.40	7.1	65.41	65.40	-6.1	15,362	-0.04%
2023/07/27	2.1	65.14	8.3	65.25	65.50	-6.2	15,296	-0.04%
2023/07/26	13	64.02	4.2	64.23	64.50	8.8	15,046	0.06%
2023/07/25	3.1	62.87	8	62.81	62.90	-5	15,020	-0.03%
2023/07/24	4	62.65	0.1	62.80	62.60	3.9	15,005	0.03%
2023/07/21	4.8	62.99	4	63.15	63.00	0.8	15,021	0.00%
2023/07/20	21.3	63.71	31.2	63.81	63.50	-9.9	14,889	-0.07%
2023/07/19	25	65.43	13.1	64.94	64.80	12	14,630	0.08%
2023/07/18	7	65.47	5.2	65.42	65.60	1.9	14,191	0.01%
2023/07/17	5.2	64.39	17.2	64.41	65.00	-12	13,720	-0.09%
2023/07/14	0.3	62.30	15	62.17	62.50	-14.7	13,211	-0.11%
2023/07/13	5	61.90	1	61.70	61.70	4	13,027	0.03%
2023/07/12	24.2	61.86	4.1	61.92	62.00	20.2	12,912	0.16%
2023/07/11	5.3	61.43	15	61.49	61.40	-9.7	12,824	-0.08%
2023/07/10	7.2	60.16	0.1	60.60	60.20	7.1	12,675	0.06%
2023/07/07	19.8	59.85	1	60.10	60.00	18.8	12,651	0.15%
2023/07/06	14.8	60.37	1	60.60	60.30	13.8	12,548	0.11%
2023/07/05	2.2	61.10	0	0.00	61.00	2.2	12,260	0.02%
2023/07/04	2.5	61.10	0.4	61.20	60.90	2.1	12,220	0.02%
2023/07/03	2.1	61.20	4	61.30	61.30	-1.9	12,203	-0.02%
2023/06/30	2.6	61.06	0	0.00	60.80	2.6	12,278	0.02%
2023/06/29	5.1	61.30	0	0.00	61.30	5.1	12,180	0.04%
2023/06/28	2.2	60.73	3	61.30	61.40	-0.8	12,081	-0.01%
2023/06/27	1.2	60.73	8	60.69	60.60	-6.8	12,038	-0.06%
2023/06/26	5.3	61.01	0	0.00	60.80	5.3	11,997	0.04%
2023/06/21	0.2	61.20	2	61.20	61.40	-1.8	11,924	-0.02%
2023/06/20	5.5	61.11	0	0.00	61.10	5.5	11,955	0.05%
2023/06/19	10.2	60.97	2.4	61.27	61.30	7.8	12,081	0.06%
2023/06/16	2	61.50	1	61.55	61.10	1	12,007	0.01%
2023/06/15	2.1	61.55	0.5	61.60	61.60	1.6	11,954	0.01%
2023/06/14	2	62.00	2.3	61.80	61.80	-0.3	12,219	0.00%
2023/06/13	0.2	61.25	0	0.00	61.10	0.2	12,343	0.00%
2023/06/12	8.7	61.40	2	61.30	61.20	6.7	12,213	0.05%
2023/06/09	3.2	61.01	39.2	61.29	61.20	-36	12,360	-0.29%
2023/06/08	67.3	60.90	5	60.80	60.80	62.3	12,494	0.50%
2023/06/07	5.4	61.74	2.1	61.95	61.80	3.4	12,352	0.03%
2023/06/06	2.1	61.75	0.5	61.80	61.90	1.6	12,304	0.01%
2023/06/05	0	61.80	45	61.99	61.70	-45	12,299	-0.37%
2023/06/02	0.2	60.74	4.3	60.64	60.60	-4.2	12,012	-0.03%
2023/06/01	18.1	60.47	6	60.63	60.40	12.1	12,041	0.10%
2023/05/31	0	60.90	3.3	61.15	60.80	-3.2	11,927	-0.03%
2023/05/30	0.1	61.12	0	0.00	60.80	0.1	11,582	0.00%
2023/05/29	3.1	61.14	0.4	61.00	61.10	2.7	11,633	0.02%
2023/05/26	10.1	60.20	2.3	60.74	60.50	7.8	11,608	0.07%
2023/05/25	14.2	60.60	10	60.60	60.40	4.2	11,589	0.04%
2023/05/24	5.1	61.08	0	0.00	61.40	5.1	11,565	0.04%
2023/05/23	5.5	61.57	2.2	61.76	61.40	3.3	11,496	0.03%
2023/05/22	18.1	61.73	2	61.70	61.70	16.1	11,417	0.14%
2023/05/19	11.1	61.58	23.7	61.56	61.60	-12.5	11,470	-0.11%
2023/05/18	5.1	60.70	29.3	61.01	61.10	-24.2	11,160	-0.22%
2023/05/17	1.1	59.82	3.1	60.13	60.20	-2	10,900	-0.02%
2023/05/16	1.1	59.60	11.9	59.70	59.80	-10.8	10,761	-0.10%
2023/05/15	1.4	59.18	2	59.40	59.40	-0.6	10,721	-0.01%
2023/05/12	4.2	58.94	1	59.00	59.00	3.2	10,668	0.03%
2023/05/11	1.2	59.48	4	59.60	59.50	-2.8	10,614	-0.03%
2023/05/10	14.6	59.08	0	0.00	59.20	14.6	10,585	0.14%
2023/05/09	6.4	59.27	15	59.40	59.50	-8.6	10,632	-0.08%
2023/05/08	5.1	59.42	3.4	59.39	59.40	1.7	10,733	0.02%
2023/05/05	6.3	59.07	0.1	59.10	59.10	6.2	10,707	0.06%
2023/05/04	1.7	58.56	0	0.00	59.10	1.7	10,960	0.02%
2023/05/03	0.3	58.63	0	58.50	58.60	0.3	11,141	0.00%
2023/05/02	1.4	58.87	0.2	59.00	58.80	1.2	11,425	0.01%
2023/04/28	6	59.01	3.2	59.22	59.00	2.8	11,833	0.02%
2023/04/27	0.5	57.69	0.2	58.00	57.70	0.3	11,860	0.00%
2023/04/26	0.1	57.44	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	0.2	57.86	3.5	57.64	57.50	-3.3	11,854	-0.03%
2023/04/24	0	57.90	0.1	58.00	58.10	-0.1	11,882	0.00%
2023/04/21	2.1	58.23	0.2	58.15	57.90	1.9	12,012	0.02%
2023/04/20	3	57.73	0	0.00	57.90	3	12,097	0.02%
2023/04/19	1.1	58.78	2	58.70	58.20	-0.9	12,308	-0.01%
2023/04/18	1.1	58.58	0.1	58.50	58.60	1	12,313	0.01%
2023/04/17	1.1	58.40	0	0.00	58.50	1.1	12,462	0.01%
2023/04/14	2.2	57.55	13.3	58.25	58.60	-11.1	12,465	-0.09%
2023/04/13	1.2	57.42	1	57.30	57.40	0.2	12,353	0.00%
2023/04/12	1.1	57.29	1.3	57.18	57.30	-0.2	12,300	0.00%
2023/04/11	1.3	56.93	0	0.00	57.10	1.3	12,297	0.01%
2023/04/10	0.2	57.18	0.3	57.10	57.10	-0.1	12,282	0.00%
2023/04/07	1.1	56.90	0.3	56.90	56.90	0.9	12,277	0.01%
2023/04/06	1.1	56.61	4	56.73	56.80	-2.9	12,256	-0.02%
2023/03/31	3.1	56.83	0	0.00	56.50	3.1	12,223	0.03%
2023/03/30	0.3	56.80	0.1	56.70	56.80	0.2	12,212	0.00%
2023/03/29	0.2	56.79	9.3	56.72	56.90	-9.1	12,306	-0.07%
2023/03/28	1.5	56.57	2.9	56.53	56.50	-1.4	12,543	-0.01%
2023/03/27	0.4	56.43	2.1	56.11	56.30	-1.7	12,707	-0.01%
2023/03/24	1.5	56.27	1	56.40	56.30	0.4	13,079	0.00%
2023/03/23	0.2	56.60	1.1	56.41	56.50	-0.9	13,077	-0.01%
2023/03/22	6.2	55.88	6.5	56.20	56.20	-0.3	13,097	0.00%
2023/03/21	10.5	55.45	1	55.50	55.30	9.5	13,028	0.07%
2023/03/20	13.7	55.09	0	0.00	55.00	13.7	13,252	0.10%
2023/03/17	2.6	55.70	1	55.80	55.50	1.6	13,148	0.01%
2023/03/16	9.7	55.52	7	55.33	55.10	2.7	13,023	0.02%
2023/03/15	11.2	56.69	0	0.00	56.50	11.2	12,799	0.09%
2023/03/14	7.9	56.84	0.3	57.08	56.70	7.7	12,817	0.06%
2023/03/13	3.4	57.67	3	57.70	57.70	0.4	12,695	0.00%
2023/03/10	27.3	58.60	0	0.00	58.30	27.3	12,600	0.22%
2023/03/09	2.1	59.50	0	0.00	59.40	2.1	12,587	0.02%
2023/03/08	1.2	59.71	2.9	59.83	60.00	-1.7	13,017	-0.01%
2023/03/07	6.1	59.72	0.5	59.90	59.80	5.6	13,258	0.04%
2023/03/06	4	59.80	1.3	60.05	60.00	2.7	13,412	0.02%
2023/03/03	0.2	59.50	1	59.70	59.50	-0.8	13,565	-0.01%
2023/03/02	2.2	58.83	2	59.60	59.40	0.2	13,702	0.00%
2023/03/01	3.4	59.12	0	0.00	59.00	3.4	13,838	0.02%
2023/02/24	0.5	59.86	0	0.00	60.00	0.5	13,752	0.00%
2023/02/23	5.3	59.81	0	0.00	59.80	5.3	13,705	0.04%
2023/02/22	2.4	59.58	5.2	59.75	59.90	-2.8	13,657	-0.02%
2023/02/21	1.3	60.22	0.1	60.30	60.20	1.2	13,571	0.01%
2023/02/20	1	60.70	0.1	60.80	60.70	0.9	13,746	0.01%
2023/02/17	1	60.20	3	60.07	60.30	-2	13,818	-0.01%
2023/02/16	4.1	59.48	9.7	59.66	59.40	-5.6	13,941	-0.04%
2023/02/15	5.1	59.60	7	60.09	59.50	-1.9	14,446	-0.01%
2023/02/14	9	59.96	6	60.00	60.10	3	14,414	0.02%
2023/02/13	5	59.02	0.3	59.27	59.50	4.7	14,449	0.03%
2023/02/10	2.1	58.87	0	0.00	58.90	2.1	14,442	0.01%
2023/02/09	0.3	59.38	2.1	59.01	59.10	-1.8	14,470	-0.01%
2023/02/08	4.7	59.16	4.2	59.20	59.20	0.5	14,506	0.00%
2023/02/07	2.3	59.49	0	0.00	59.40	2.3	14,443	0.02%
2023/02/06	4.1	59.35	0	0.00	59.40	4.1	14,380	0.03%
2023/02/03	4.4	59.92	15	60.22	59.80	-10.6	14,258	-0.07%
2023/02/02	5.4	59.98	11.3	60.33	60.50	-5.9	14,283	-0.04%
2023/02/01	2	59.75	1	59.70	60.00	1	14,100	0.01%
2023/01/31	0.5	60.44	0.7	60.56	60.20	-0.3	14,018	0.00%
2023/01/30	0.5	60.05	8	60.88	61.00	-7.5	13,815	-0.05%
2023/01/17	0.1	59.51	1.2	59.78	59.80	-1.1	13,454	-0.01%
2023/01/16	1	59.30	5.3	59.30	59.40	-4.3	13,298	-0.03%
2023/01/13	14.6	59.39	0.1	59.07	58.70	14.5	13,228	0.11%
2023/01/12	0.2	58.60	1	58.70	58.90	-0.8	13,367	-0.01%
2023/01/11	0.4	58.34	41	58.58	58.10	-40.6	13,519	-0.30%
2023/01/10	1.4	59.00	0.8	58.80	59.20	0.6	13,552	0.00%
2023/01/09	1	59.30	19.5	59.50	59.60	-18.5	13,546	-0.14%
2023/01/06	1.2	58.23	1.6	58.34	58.50	-0.4	13,433	0.00%
2023/01/05	4.3	57.99	16.1	58.21	58.50	-11.8	13,640	-0.09%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	0.1	55.92	0.1	56.80	56.40	0	13,773	0.00%
2022/12/30	0.1	56.54	1.6	56.50	56.30	-1.4	13,759	-0.01%
2022/12/29	1.7	55.96	0	0.00	56.00	1.7	13,846	0.01%
2022/12/28	1.3	56.80	0.7	56.90	56.70	0.5	13,972	0.00%
2022/12/27	0.6	57.10	1.1	57.28	57.10	-0.5	14,063	0.00%
2022/12/26	1.1	56.82	0	0.00	56.80	1.1	14,274	0.01%
2022/12/23	1.4	56.22	2	56.70	56.70	-0.7	14,784	0.00%
2022/12/22	0.3	56.60	1	56.70	56.80	-0.8	15,006	0.00%
2022/12/21	1.4	56.13	1	56.50	56.20	0.4	15,258	0.00%
2022/12/20	7	55.73	1	56.40	56.20	6	15,379	0.04%
2022/12/19	0.6	56.39	5.3	56.46	56.60	-4.8	15,446	-0.03%
2022/12/16	8.2	56.37	1	56.60	56.10	7.2	15,360	0.05%
2022/12/15	4.2	57.14	0	0.00	57.30	4.2	15,307	0.03%
2022/12/14	0.3	57.80	2	58.05	57.50	-1.7	15,496	-0.01%
2022/12/13	0.2	57.67	1.1	58.05	57.60	-1	15,523	-0.01%
2022/12/12	13.4	55.45	14	56.51	57.50	-0.6	15,523	0.00%
2022/12/09	1.3	57.62	4	57.60	57.50	-2.7	15,492	-0.02%
2022/12/08	30.4	57.06	0.1	57.40	57.00	30.3	15,543	0.20%
2022/12/07	1	58.50	2.2	58.40	58.20	-1.2	15,569	-0.01%
2022/12/06	0.5	58.49	9	58.37	58.40	-8.6	15,598	-0.05%
2022/12/05	8.2	59.49	3	59.20	59.20	5.2	15,665	0.03%
2022/12/02	7.3	60.09	20.2	60.39	60.10	-12.9	15,697	-0.08%
2022/12/01	5.2	60.71	6.1	61.00	60.40	-0.8	15,818	-0.01%
2022/11/30	3.8	60.03	26.7	60.73	60.80	-22.9	15,651	-0.15%
2022/11/29	5	58.62	18.2	59.13	59.60	-13.2	15,187	-0.09%
2022/11/28	4.2	57.62	7.9	57.93	57.90	-3.7	14,933	-0.02%
2022/11/25	2.8	57.70	5.1	57.80	57.90	-2.3	14,874	-0.02%
2022/11/24	2.2	57.48	35.1	57.41	57.70	-32.9	14,815	-0.22%
2022/11/23	2.6	56.66	8.7	56.87	57.10	-6.1	14,784	-0.04%
2022/11/22	0	0.00	9.8	55.32	55.90	-9.8	14,719	-0.07%
2022/11/21	5	55.32	23	55.18	55.50	-18	14,781	-0.12%
2022/11/18	10.1	55.20	8	55.10	55.30	2.1	14,865	0.01%
2022/11/17	0.1	55.50	5.1	55.24	55.50	-5.1	14,939	-0.03%
2022/11/16	9.5	56.15	13.1	56.25	55.50	-3.6	15,000	-0.02%
2022/11/15	0.6	56.14	16.1	56.30	56.40	-15.5	14,972	-0.10%
2022/11/14	2	55.85	5.1	56.04	56.30	-3.1	14,896	-0.02%
2022/11/11	8.9	54.51	22.1	54.93	55.50	-13.3	14,748	-0.09%
2022/11/10	3.4	52.91	0	0.00	52.80	3.4	14,303	0.02%
2022/11/09	1	53.60	38.2	53.31	53.70	-37.2	14,324	-0.26%
2022/11/08	2.6	52.94	38	53.10	53.20	-35.4	14,272	-0.25%
2022/11/07	2	52.60	13.1	52.65	52.80	-11.1	14,314	-0.08%
2022/11/04	11.6	51.33	22	51.50	51.50	-10.4	14,616	-0.07%
2022/11/03	3	51.49	4.8	51.47	51.70	-1.7	14,659	-0.01%
2022/11/02	1.3	52.08	2.2	51.72	51.90	-0.9	14,696	-0.01%
2022/11/01	1.4	51.34	0	0.00	52.00	1.4	14,820	0.01%
2022/10/31	1.4	51.35	3	51.47	51.00	-1.6	15,003	-0.01%
2022/10/28	4.2	51.37	6.1	51.30	51.50	-1.9	15,117	-0.01%
2022/10/27	84	51.20	2.8	51.27	51.10	81.2	15,265	0.53%
2022/10/26	2	50.03	9.3	50.44	50.40	-7.3	15,365	-0.05%
2022/10/25	1.1	49.74	0	0.00	49.95	1.1	15,349	0.01%
2022/10/24	0.1	50.00	18	50.26	49.80	-17.9	15,418	-0.12%
2022/10/21	0.4	49.71	2.4	49.59	49.65	-2	15,610	-0.01%
2022/10/20	2.1	49.62	1	49.30	49.95	1.1	16,274	0.01%
2022/10/19	27.4	50.63	19.5	50.93	50.40	7.9	16,593	0.05%
2022/10/18	0.1	49.80	1	49.25	50.50	-0.9	16,666	-0.01%
2022/10/17	2.9	48.49	0.5	48.80	48.70	2.4	16,711	0.01%
2022/10/14	10.2	48.64	1	48.95	48.45	9.2	16,847	0.05%
2022/10/13	8.6	48.46	1	48.45	48.15	7.6	17,060	0.04%
2022/10/12	16.8	49.33	0	0.00	49.60	16.8	17,138	0.10%
2022/10/11	8.3	49.72	0	0.00	49.50	8.3	17,391	0.05%
2022/10/07	3.1	50.42	2	50.45	50.70	1.1	17,483	0.01%
2022/10/06	7.1	50.56	1	50.61	50.70	6.1	17,702	0.03%
2022/10/05	2.2	50.66	3	50.53	50.60	-0.8	17,977	0.00%
2022/10/04	9.3	49.28	0	0.00	49.45	9.3	18,198	0.05%
2022/10/03	13.3	49.20	5	49.40	48.90	8.3	18,097	0.05%
2022/09/30	8.2	49.70	3	50.00	49.90	5.2	18,121	0.03%
2022/09/29	13.3	50.24	2	50.25	50.30	11.3	17,935	0.06%
2022/09/28	10.5	50.64	6	50.48	50.10	4.5	17,904	0.03%
2022/09/27	12.4	52.19	5	52.40	51.90	7.4	17,867	0.04%
2022/09/26	6.8	52.61	22.2	52.62	52.90	-15.4	17,813	-0.09%
2022/09/23	22.9	54.08	2.1	54.21	53.80	20.8	17,932	0.12%
2022/09/22	28.4	53.21	4	53.80	54.40	24.4	18,087	0.14%
2022/09/21	24.2	56.83	2	56.95	56.50	22.2	17,955	0.12%
2022/09/20	8.2	56.93	1	57.10	56.90	7.2	17,821	0.04%
2022/09/19	1	56.90	8	56.83	56.80	-7	17,853	-0.04%
2022/09/16	10.9	56.62	26.1	56.47	56.50	-15.2	17,869	-0.09%
2022/09/15	2.4	57.05	4.2	56.93	56.80	-1.8	17,757	-0.01%
2022/09/14	18.6	56.77	3	56.70	56.70	15.6	17,795	0.09%
2022/09/13	15	57.59	2.4	57.69	57.70	12.6	17,951	0.07%
2022/09/12	2.1	57.20	6	57.17	57.30	-3.9	18,122	-0.02%
2022/09/08	6	56.30	0	0.00	56.50	6	18,203	0.03%
2022/09/07	23.5	56.64	0	56.40	56.10	23.5	18,272	0.13%
2022/09/06	4.4	56.80	1.1	57.27	56.90	3.3	18,236	0.02%
2022/09/05	4.4	56.48	2	56.50	56.60	2.4	18,410	0.01%
2022/09/02	2.4	56.74	0	0.00	56.60	2.4	18,653	0.01%
2022/09/01	11.4	56.82	0	56.90	57.10	11.4	18,831	0.06%
2022/08/31	3.1	57.41	8	57.50	57.40	-4.9	18,843	-0.03%
2022/08/30	12	57.43	24	57.62	57.30	-12	18,747	-0.06%
2022/08/29	10.3	57.60	4	57.70	57.60	6.3	18,924	0.03%
2022/08/26	2.3	58.55	0	0.00	58.50	2.3	18,938	0.01%
2022/08/25	30.2	58.40	1.1	58.97	58.30	29.1	18,981	0.15%
2022/08/24	1	58.20	0	0.00	58.30	1	19,096	0.01%
2022/08/23	8.1	58.30	16	58.22	58.20	-7.9	20,315	-0.04%
2022/08/22	10.4	58.93	21	58.81	58.80	-10.6	20,608	-0.05%
2022/08/19	13.1	59.78	1	60.00	60.00	12.1	20,843	0.06%
2022/08/18	2.1	59.91	0	0.00	60.00	2.1	21,181	0.01%
2022/08/17	0.3	60.30	9.1	60.35	60.50	-8.9	21,624	-0.04%
2022/08/16	0	0.00	4	60.00	60.00	-4	21,915	-0.02%
2022/08/15	2	60.25	1	60.30	60.10	1	22,460	0.00%
2022/08/12	2.8	59.95	0.1	60.00	60.00	2.7	22,599	0.01%
2022/08/11	14.3	60.02	16.9	59.81	59.90	-2.7	22,914	-0.01%
2022/08/10	0.9	58.24	0.6	58.23	58.20	0.2	23,040	0.00%
2022/08/09	3.1	58.00	5	57.90	57.90	-2	23,536	-0.01%
2022/08/08	6.3	57.44	12.1	57.55	58.10	-5.8	24,189	-0.02%
2022/08/05	3.2	56.32	0.2	57.00	57.00	3.1	24,727	0.01%
2022/08/04	7.1	56.00	3	56.10	56.00	4.1	25,216	0.02%
2022/08/03	20.2	55.88	14	55.95	56.60	6.2	25,415	0.02%
2022/08/02	9.5	55.74	5	56.00	56.60	4.5	25,976	0.02%
2022/08/01	0.2	56.50	3.1	56.60	56.60	-2.9	26,481	-0.01%
2022/07/29	32.3	56.00	2	56.20	56.10	30.3	27,374	0.11%
2022/07/28	2.1	56.33	5.2	56.48	56.30	-3.1	27,378	-0.01%
2022/07/27	18.2	55.00	12	54.93	55.30	6.2	27,223	0.02%
2022/07/26	8.1	59.21	0	0.00	59.20	8.1	26,627	0.03%
2022/07/25	10.4	58.92	1.1	59.10	59.20	9.4	26,269	0.04%
2022/07/22	2	58.40	5.2	58.40	58.40	-3.2	26,169	-0.01%
2022/07/21	21.8	57.93	0.1	58.50	58.40	21.8	26,216	0.08%
2022/07/20	2.3	58.13	0	0.00	58.10	2.3	26,099	0.01%
2022/07/19	15.2	58.66	0	0.00	58.60	15.2	26,050	0.06%
2022/07/18	1	58.00	10.2	59.44	59.60	-9.2	25,942	-0.04%
2022/07/15	10.3	57.53	0	0.00	57.30	10.3	25,728	0.04%
2022/07/14	1.2	58.35	0	0.00	58.30	1.2	25,586	0.00%
2022/07/13	9.1	58.47	19	58.53	58.70	-10	25,488	-0.04%
2022/07/12	15.9	56.37	1	56.30	55.80	14.9	25,377	0.06%
2022/07/11	1.1	58.41	0	0.00	58.20	1.1	25,036	0.00%
2022/07/08	11.2	59.06	1	58.80	58.90	10.2	25,076	0.04%
2022/07/07	21	58.08	21.1	59.48	59.20	0	24,927	0.00%
2022/07/06	24.5	58.56	1.1	59.32	58.20	23.4	24,827	0.09%
2022/07/05	3	59.63	2.5	59.45	60.30	0.6	24,783	0.00%
2022/07/04	1.7	57.95	11	58.25	57.90	-9.4	24,607	-0.04%
2022/07/01	12.8	59.49	8.3	58.28	58.30	4.5	24,789	0.02%
2022/06/30	8.5	60.14	10.4	60.31	59.80	-1.9	24,569	-0.01%
2022/06/29	6.1	60.88	0.4	61.20	60.80	5.7	24,593	0.02%
2022/06/28	5.4	61.34	0.7	61.92	61.60	4.6	24,565	0.02%
2022/06/27	1.1	62.22	7.1	62.43	61.90	-6	24,701	-0.02%
2022/06/24	1.3	62.07	1.1	62.39	61.90	0.2	24,659	0.00%
2022/06/23	4.3	61.00	2.2	61.51	61.10	2.1	24,684	0.01%
2022/06/22	8.1	62.04	5	62.84	61.70	3.1	24,595	0.01%
2022/06/21	3.4	61.22	17	62.56	63.20	-13.6	24,682	-0.06%
2022/06/20	2.1	60.03	2	60.60	60.20	0.1	24,679	0.00%
2022/06/17	5.2	60.95	2	61.10	60.80	3.2	24,543	0.01%
2022/06/16	2.2	61.98	8	62.35	61.90	-5.8	24,428	-0.02%
2022/06/15	5.1	61.80	0	0.00	61.80	5.1	24,586	0.02%
2022/06/14	7.2	62.02	3	61.67	62.00	4.2	24,679	0.02%
2022/06/13	11.1	61.77	0.5	62.00	61.80	10.6	24,582	0.04%
2022/06/10	6.3	62.62	0.5	63.20	62.90	5.8	24,422	0.02%
2022/06/09	3.5	63.43	10	63.80	63.40	-6.5	24,384	-0.03%
2022/06/08	1	63.80	6.1	63.90	63.80	-5.1	24,372	-0.02%
2022/06/07	5.3	63.61	0	0.00	63.40	5.3	24,563	0.02%
2022/06/06	7.3	63.43	10.2	63.86	64.00	-2.9	24,544	-0.01%
2022/06/02	11	63.39	23	63.40	63.70	-12	25,130	-0.05%
2022/06/01	12.5	63.75	2	63.80	63.60	10.5	25,783	0.04%
2022/05/31	8	63.39	13	63.79	64.10	-5	25,952	-0.02%
2022/05/30	22.3	63.08	8.8	62.83	63.20	13.5	24,693	0.05%
2022/05/27	7.5	60.73	23.2	60.97	61.30	-15.7	24,505	-0.06%
2022/05/26	28	60.09	8	59.83	59.70	20	24,455	0.08%
2022/05/25	42.6	59.40	30	59.37	59.50	12.6	24,745	0.05%
2022/05/24	13.9	60.47	15	60.40	60.10	-1.2	24,729	0.00%
2022/05/23	16.4	60.67	4	60.98	60.50	12.4	24,463	0.05%
2022/05/20	15	61.93	1	62.00	61.80	14	24,138	0.06%
2022/05/19	29.4	61.70	1	62.10	61.60	28.4	23,987	0.12%
2022/05/18	20.9	63.36	4	63.55	63.70	16.9	23,626	0.07%
2022/05/17	4.5	61.78	7.1	61.72	61.60	-2.6	23,407	-0.01%
2022/05/16	21	62.34	12	62.47	62.40	9	23,070	0.04%
2022/05/13	27.5	63.33	8	63.00	63.50	19.5	22,557	0.09%
2022/05/12	27.6	64.13	21.4	64.03	63.30	6.2	22,023	0.03%
2022/05/11	18.8	66.12	1	66.40	66.20	17.8	21,432	0.08%
2022/05/10	83.8	66.97	20.4	66.46	67.10	63.4	21,167	0.30%
2022/05/09	59.8	68.79	21.3	69.23	67.80	38.5	20,607	0.19%
2022/05/06	112.7	70.82	7	71.57	71.30	105.7	20,087	0.53%	大買/鉅額交易
2022/05/05	2.1	74.31	2	74.35	74.50	0.1	19,489	0.00%
2022/05/04	0	0.00	2	74.50	74.60	-2	19,498	-0.01%
2022/05/03	2	74.29	9	73.83	73.70	-7	19,964	-0.03%
2022/04/29	2.5	73.93	6	74.40	74.40	-3.5	20,183	-0.02%
2022/04/28	5.2	72.91	1	73.00	73.40	4.2	20,493	0.02%
2022/04/27	50.1	73.54	3.6	73.63	73.20	46.5	20,536	0.23%
2022/04/26	2.1	74.80	6	74.97	75.10	-3.9	20,477	-0.02%
2022/04/25	5	74.32	17	74.36	74.80	-12	20,531	-0.06%
2022/04/22	3	75.03	0.1	75.21	75.90	2.9	20,641	0.01%
2022/04/21	1	74.10	0.2	74.44	74.60	0.8	20,967	0.00%
2022/04/20	0.1	74.10	1.1	74.91	74.90	-1	21,629	0.00%
2022/04/19	4.7	73.73	0.9	74.30	73.50	3.8	22,024	0.02%
2022/04/18	8.2	73.89	1	74.00	73.90	7.2	23,113	0.03%
2022/04/15	2.1	75.30	2.5	75.16	75.10	-0.4	23,008	0.00%
2022/04/14	1.1	76.07	3.1	75.93	75.60	-2	23,233	-0.01%
2022/04/13	2	76.10	2	76.30	76.40	0	23,341	0.00%
2022/04/12	1	75.80	2.6	75.96	75.80	-1.6	23,389	-0.01%
2022/04/11	15.2	75.97	15	76.39	76.50	0.2	23,312	0.00%
2022/04/08	10	76.03	2.1	76.15	76.30	8	23,313	0.03%
2022/04/07	7.7	76.63	18	77.01	76.00	-10.3	23,325	-0.04%
2022/04/06	12.2	77.18	46.2	77.38	77.50	-34	23,191	-0.15%
2022/04/01	7.7	76.77	14.1	76.77	77.10	-6.4	23,165	-0.03%
2022/03/31	5	76.58	9	76.60	76.50	-4	22,973	-0.02%
2022/03/30	2	75.98	4	76.15	76.10	-2	22,906	-0.01%
2022/03/29	0.3	75.30	3	75.27	75.20	-2.7	22,733	-0.01%
2022/03/28	8	74.85	8	74.76	75.10	0	22,732	0.00%
2022/03/25	2	75.15	4.4	75.10	75.00	-2.4	22,702	-0.01%
2022/03/24	3.1	75.54	34.2	75.46	75.50	-31.1	22,799	-0.14%
2022/03/23	4.3	75.52	14	75.41	75.90	-9.7	24,044	-0.04%
2022/03/22	3.8	73.96	12	73.83	74.30	-8.2	23,782	-0.03%
2022/03/21	12.2	74.13	1	73.90	74.30	11.2	23,744	0.05%
2022/03/18	5.6	74.67	4	75.08	74.30	1.6	23,722	0.01%
2022/03/17	16.4	74.54	12.1	74.57	74.80	4.3	23,610	0.02%
2022/03/16	6.6	73.05	10	72.90	73.10	-3.4	23,482	-0.01%
2022/03/15	12.1	72.43	7	72.49	72.70	5.1	23,502	0.02%
2022/03/14	5.2	73.30	1.2	73.33	72.70	4	23,667	0.02%
2022/03/11	5.4	72.86	36.2	72.90	72.70	-30.9	23,716	-0.13%
2022/03/10	4	73.78	12.3	73.73	73.80	-8.3	23,731	-0.03%
2022/03/09	51.7	71.89	5	71.66	71.70	46.6	23,650	0.20%
2022/03/08	27.8	70.46	3	70.37	70.60	24.8	23,509	0.11%
2022/03/07	60.6	71.94	42	71.61	71.70	18.6	22,942	0.08%
2022/03/04	45.6	74.56	10.8	74.64	74.40	34.8	22,811	0.15%
2022/03/03	11.1	75.75	0.3	75.80	75.60	10.8	22,695	0.05%
2022/03/02	7	75.43	5	75.58	75.60	2	23,078	0.01%
2022/03/01	4.1	75.50	57.1	75.55	76.20	-53	22,997	-0.23%
2022/02/25	29.7	74.98	9	75.00	75.10	20.7	22,848	0.09%
2022/02/24	10.1	75.62	132.3	75.64	75.90	-122.3	22,426	-0.55%	大賣/鉅額交易
2022/02/23	6	76.35	12.7	76.61	76.50	-6.7	22,153	-0.03%
2022/02/22	13.3	76.42	12	76.35	76.50	1.3	22,435	0.01%
2022/02/21	11.1	77.20	0	0.00	77.60	11.1	22,575	0.05%
2022/02/18	8.8	77.78	10	77.87	77.80	-1.2	23,102	-0.01%
2022/02/17	1.2	78.29	45.1	78.16	78.20	-43.9	23,247	-0.19%
2022/02/16	100.1	77.80	12	77.56	77.80	88.1	23,189	0.38%
2022/02/15	13	76.96	16.1	77.30	76.60	-3.1	23,115	-0.01%
2022/02/14	13.2	76.19	10.1	76.38	76.10	3.2	23,054	0.01%
2022/02/11	12	77.03	4	77.18	77.30	8	23,073	0.03%
2022/02/10	6.1	76.97	1.1	76.93	77.40	5	23,110	0.02%
2022/02/09	13.2	76.61	9.2	76.89	77.10	4	23,163	0.02%
2022/02/08	15.1	76.82	1	76.80	76.80	14.1	23,129	0.06%
2022/02/07	22.1	76.55	4	76.83	77.10	18.1	23,051	0.08%
2022/01/26	11.1	75.59	2	75.70	75.60	9.1	22,821	0.04%
2022/01/25	41.1	75.52	3	75.70	75.50	38.1	23,018	0.17%
2022/01/24	41.5	76.01	56	76.12	76.50	-14.5	22,773	-0.06%
2022/01/21	22.4	76.93	17.8	76.81	76.70	4.6	23,084	0.02%
2022/01/20	15.8	78.17	33.1	78.53	78.30	-17.3	22,715	-0.08%
2022/01/19	5.1	79.10	41	78.81	78.80	-35.9	22,644	-0.16%
2022/01/18	6.2	79.35	7	79.54	79.40	-0.8	22,617	0.00%
2022/01/17	17.9	79.25	0.2	78.99	78.90	17.7	22,492	0.08%
2022/01/14	87.8	81.28	85	80.15	80.40	2.8	22,259	0.01%
2022/01/13	12.1	80.97	57	81.06	81.60	-44.9	21,985	-0.20%
2022/01/12	32	79.74	20.1	79.71	80.00	11.9	21,365	0.06%
2022/01/11	39.5	79.22	36.1	78.32	79.90	3.4	20,931	0.02%
2022/01/10	7	76.19	15.4	76.20	76.40	-8.4	19,839	-0.04%
2022/01/07	8.1	76.10	17	76.18	75.70	-8.9	19,874	-0.04%
2022/01/06	6.1	75.52	3	75.83	75.90	3.1	19,670	0.02%
2022/01/05	8.2	75.51	10.1	75.50	75.70	-1.9	19,602	-0.01%
2022/01/04	13	75.30	3	75.33	75.30	10	19,658	0.05%
2022/01/03	29.8	75.82	6	75.57	75.30	23.8	19,625	0.12%
2021/12/30	7	76.37	3	76.37	76.30	4	19,745	0.02%
2021/12/29	17.1	76.12	27.3	76.46	76.60	-10.2	19,899	-0.05%
2021/12/28	16.1	75.54	54	75.40	75.90	-37.9	19,971	-0.19%
2021/12/27	3.2	75.43	11.1	75.50	75.20	-8	20,035	-0.04%
2021/12/24	11	74.99	10.8	75.41	75.20	0.2	20,450	0.00%
2021/12/23	42	74.51	42	74.64	74.80	0	20,499	0.00%
2021/12/22	15	74.49	20	74.40	74.40	-5	20,660	-0.02%
2021/12/21	13.5	74.89	5	74.84	74.80	8.5	20,663	0.04%
2021/12/20	94.9	74.16	60	74.00	74.10	34.9	20,665	0.17%
2021/12/17	56	75.03	0	75.00	74.30	56	20,632	0.27%
2021/12/16	0.1	74.90	1	74.60	74.90	-1	19,329	0.00%
2021/12/15	3.2	74.70	0	0.00	74.60	3.2	19,813	0.02%
2021/12/14	32.3	74.99	84	74.91	74.90	-51.7	20,293	-0.25%
2021/12/13	20.3	76.11	21.3	76.40	75.70	-1	20,323	0.00%
2021/12/10	77.3	76.00	60.2	75.91	75.90	17.2	20,383	0.08%
2021/12/09	1.1	75.71	4.2	75.85	76.00	-3.1	20,596	-0.01%
2021/12/08	0.2	75.30	22.6	75.45	76.00	-22.4	21,110	-0.11%
2021/12/07	44	75.07	12	75.00	75.30	32	20,922	0.15%
2021/12/06	6.2	73.71	0	0.00	74.10	6.2	20,895	0.03%
2021/12/03	9	74.05	2.1	74.10	73.90	7	21,114	0.03%
2021/12/02	6.5	73.61	1.1	73.82	73.70	5.3	21,136	0.03%
2021/12/01	0	0.00	5	73.94	74.10	-5	21,743	-0.02%
2021/11/30	14.8	73.46	1	73.10	73.10	13.8	22,098	0.06%
2021/11/29	7.9	73.43	8	73.79	73.50	-0.1	21,815	0.00%
2021/11/26	81.3	74.46	71.5	74.41	74.20	9.9	21,766	0.05%
2021/11/25	18.1	74.29	43	74.30	74.30	-24.9	21,798	-0.11%
2021/11/24	73.2	74.74	20.1	74.60	74.40	53.1	22,013	0.24%
2021/11/23	28.1	74.45	17	74.42	74.30	11.1	22,200	0.05%
2021/11/22	22.1	74.49	7	74.44	74.40	15.1	22,115	0.07%
2021/11/19	21	75.42	22	75.10	74.80	-1	22,104	0.00%
2021/11/18	17.1	76.26	57.4	76.59	76.40	-40.4	22,093	-0.18%
2021/11/17	46	74.71	80.5	74.88	76.10	-34.5	22,097	-0.16%
2021/11/16	36.6	73.80	33.1	73.64	74.00	3.5	21,727	0.02%
2021/11/15	7.2	74.16	9	74.37	74.00	-1.8	21,793	-0.01%
2021/11/12	33	73.29	5.3	73.23	73.30	27.7	21,758	0.13%
2021/11/11	2	73.25	3	73.07	73.00	-1	21,928	0.00%
2021/11/10	7.4	73.08	0	0.00	73.00	7.4	22,005	0.03%
2021/11/09	3.8	73.32	9.1	73.21	73.10	-5.3	21,976	-0.02%
2021/11/08	14	73.54	5	73.34	73.60	9	22,005	0.04%
2021/11/05	6	72.31	18	72.28	72.50	-12.1	22,472	-0.05%
2021/11/04	22.1	72.64	2.5	72.73	72.50	19.7	22,426	0.09%
2021/11/03	14.1	72.44	2	72.80	72.70	12.1	22,518	0.05%
2021/11/02	9.1	72.74	22.7	72.51	72.60	-13.6	22,465	-0.06%
2021/11/01	33.2	73.12	6	73.12	73.10	27.2	22,134	0.12%
2021/10/29	35.2	73.57	14.4	73.49	73.60	20.8	21,917	0.09%
2021/10/28	0.6	74.80	0	0.00	74.50	0.6	21,354	0.00%
2021/10/27	8	74.74	6	74.93	75.00	2	21,533	0.01%
2021/10/26	18	75.00	3	75.20	75.50	15	21,825	0.07%
2021/10/25	0.2	74.53	1	74.80	74.80	-0.9	21,970	0.00%
2021/10/22	9.5	74.13	3	74.23	74.10	6.5	22,412	0.03%
2021/10/21	5	74.94	3	74.83	74.80	2	22,994	0.01%
2021/10/20	3.1	74.27	0	0.00	74.30	3.1	23,928	0.01%
2021/10/19	4	75.25	0.1	75.10	74.80	3.9	24,513	0.02%
2021/10/18	3	75.27	0.1	75.50	75.10	2.9	25,018	0.01%
2021/10/15	2	74.70	13	75.00	75.10	-11	25,417	-0.04%
2021/10/14	4	74.48	1	74.80	74.40	3	25,773	0.01%
2021/10/13	2.2	74.40	0.1	74.50	74.50	2.1	26,599	0.01%
2021/10/12	7.1	74.17	1.6	74.54	74.80	5.5	27,409	0.02%
2021/10/08	2	75.55	0	0.00	75.30	2	27,716	0.01%
2021/10/07	3	75.43	3	75.63	75.50	0	28,192	0.00%
2021/10/06	6.1	74.21	4.6	74.75	74.70	1.5	28,474	0.01%
2021/10/05	12.4	73.60	4.4	73.60	73.80	8	29,237	0.03%
2021/10/04	7.4	74.99	80	75.41	74.40	-72.6	29,236	-0.25%
2021/10/01	71.5	75.16	1	75.00	75.40	70.5	29,267	0.24%
2021/09/30	7	76.71	0	0.00	76.70	7	28,911	0.02%
2021/09/29	15.3	76.73	2	76.80	76.70	13.3	28,935	0.05%
2021/09/28	2	77.00	2	77.50	77.50	0	28,835	0.00%
2021/09/27	5	77.54	2	77.60	77.70	3	28,897	0.01%
2021/09/24	3.2	77.55	2.1	77.33	77.50	1.1	28,910	0.00%
2021/09/23	3	77.50	14	77.61	77.40	-11	29,021	-0.04%
2021/09/22	33.4	76.75	25.2	77.15	77.10	8.2	29,044	0.03%
2021/09/17	16.5	79.53	3	79.43	78.80	13.5	28,590	0.05%
2021/09/16	15.6	80.89	0.1	81.10	80.70	15.5	28,189	0.05%
2021/09/15	10	80.67	5	81.40	81.40	5	28,051	0.02%
2021/09/14	27	81.72	6	81.67	80.80	21	27,943	0.08%
2021/09/13	23.6	80.82	49.1	80.70	81.40	-25.5	27,843	-0.09%
2021/09/10	3	77.63	38	77.81	77.60	-35	27,755	-0.13%
2021/09/09	13.4	76.52	5	76.92	77.40	8.4	28,035	0.03%
2021/09/08	9.4	77.07	3	77.10	77.40	6.4	27,917	0.02%
2021/09/07	44.2	77.21	36	78.09	78.10	8.2	27,716	0.03%
2021/09/06	70	77.93	34	78.44	77.20	36	27,656	0.13%
2021/09/03	6.1	84.42	48.1	84.48	84.80	-42	27,059	-0.16%
2021/09/02	20	83.01	7	83.16	82.70	13	26,702	0.05%
2021/09/01	13.1	84.95	9.3	84.78	84.20	3.8	26,371	0.01%
2021/08/31	19	84.65	36	84.49	85.00	-17	26,181	-0.06%
2021/08/30	14	83.94	43.5	83.74	84.80	-29.5	25,889	-0.11%
2021/08/27	6	82.55	21.1	82.24	83.50	-15.1	25,694	-0.06%
2021/08/26	12.1	80.31	11	80.77	81.30	1.1	25,664	0.00%
2021/08/25	13	80.48	4	80.20	80.80	9	25,798	0.04%
2021/08/24	3	80.07	9	79.88	80.40	-6	25,725	-0.02%
2021/08/23	0	78.80	9	78.72	79.00	-9	25,584	-0.04%
2021/08/20	58	76.55	32	76.59	76.50	26	25,472	0.10%
2021/08/19	3	77.00	1	77.00	77.00	2	26,040	0.01%
2021/08/18	1	77.90	8	77.99	78.00	-7	25,902	-0.03%
2021/08/17	6	77.63	8	77.71	78.20	-2	26,016	-0.01%
2021/08/16	8	76.86	55	76.36	76.50	-47	25,957	-0.18%
2021/08/13	15	78.17	16	78.19	78.10	-1	26,571	0.00%
2021/08/12	35.5	78.59	12	78.69	78.80	23.5	26,794	0.09%
2021/08/11	65	78.00	78.7	79.05	79.20	-13.7	27,129	-0.05%
2021/08/10	3	76.67	57	76.12	76.00	-54	27,455	-0.20%
2021/08/09	76	75.46	20	76.20	76.10	56	28,302	0.20%
2021/08/06	7.1	75.76	3	76.10	76.00	4.1	28,733	0.01%
2021/08/05	3.5	76.16	6	76.17	76.30	-2.5	29,698	-0.01%
2021/08/04	0	0.00	12	76.62	76.30	-12	31,868	-0.04%
2021/08/03	8.3	76.02	0	0.00	76.40	8.3	33,264	0.02%
2021/08/02	3	75.16	7	75.30	76.50	-4	34,382	-0.01%
2021/07/30	11.7	75.10	0.2	75.00	75.00	11.5	34,549	0.03%
2021/07/29	10.7	75.72	2	76.20	75.80	8.7	34,671	0.03%
2021/07/28	24	74.85	16.3	75.12	75.60	7.7	35,189	0.02%
2021/07/27	42.2	76.79	101.1	76.93	76.40	-58.9	35,754	-0.16%	大賣/
2021/07/26	157.5	80.06	207	79.92	78.50	-49.5	36,651	-0.13%	大買/大賣/
2021/07/23	72.2	84.59	73.5	84.04	85.00	-1.3	35,783	0.00%
2021/07/22	27	83.70	10	83.76	84.10	17	35,413	0.05%
2021/07/21	12	81.61	161	81.50	81.80	-149	35,067	-0.43%	大賣/鉅額交易
2021/07/20	49.2	81.44	17.4	81.63	81.50	31.8	35,157	0.09%
2021/07/19	65.2	83.85	48.1	82.93	83.00	17.2	34,832	0.05%
2021/07/16	54.1	82.02	80.1	82.35	82.90	-26	34,503	-0.08%
2021/07/15	26	79.31	45	79.40	79.50	-19	33,951	-0.06%
2021/07/14	89	77.70	7.3	77.80	78.10	81.7	33,901	0.24%
2021/07/13	47.4	76.73	41.6	77.33	76.20	5.9	33,916	0.02%
2021/07/12	151.1	77.41	103	77.96	76.10	48.1	33,786	0.14%	大買/大賣/
2021/07/09	182.2	74.11	7	73.96	74.20	175.2	33,694	0.52%	大買/鉅額交易
2021/07/08	4	74.40	20.6	74.37	74.80	-16.6	33,692	-0.05%
2021/07/07	3.3	73.54	13	73.91	74.00	-9.7	33,896	-0.03%
2021/07/06	9	73.79	8	73.91	73.70	1	34,220	0.00%
2021/07/05	12.4	73.60	17	73.78	73.90	-4.6	34,315	-0.01%
2021/07/02	11.2	73.06	5	73.60	72.90	6.1	34,431	0.02%
2021/07/01	7.9	73.53	5	73.50	73.40	2.9	34,570	0.01%
2021/06/30	1	73.40	4	73.58	73.90	-3	34,764	-0.01%
2021/06/29	5	72.58	1	72.40	72.60	4	35,045	0.01%
2021/06/28	32	72.97	23.2	73.09	73.20	8.8	35,424	0.02%
2021/06/25	2.8	73.23	27	73.19	72.90	-24.2	35,800	-0.07%
2021/06/24	2	71.60	6	71.72	71.90	-4	35,812	-0.01%
2021/06/23	4	71.30	4	71.20	71.80	0	36,140	0.00%
2021/06/22	7	70.61	0	0.00	70.70	7	36,335	0.02%
2021/06/21	44.3	69.95	39	70.21	70.00	5.3	36,352	0.01%
2021/06/18	67.2	71.64	0	72.25	71.30	67.2	36,089	0.19%
2021/06/17	8.3	72.07	0	0.00	72.30	8.3	35,879	0.02%
2021/06/16	10.1	72.70	1.2	72.60	72.60	8.9	36,428	0.02%
2021/06/15	7.2	73.47	0.1	73.40	73.00	7.1	36,476	0.02%
2021/06/11	12	74.08	16	74.02	73.80	-4	36,693	-0.01%
2021/06/10	6.5	73.13	16	73.49	73.80	-9.5	36,729	-0.03%
2021/06/09	20	72.98	6	72.90	72.90	14	37,125	0.04%
2021/06/08	8.5	73.25	11	73.57	73.70	-2.5	37,549	-0.01%
2021/06/07	42.2	72.40	55	72.03	73.20	-12.8	38,854	-0.03%
2021/06/04	11.2	72.68	9	72.76	72.90	2.2	39,203	0.01%
2021/06/03	15.2	73.94	2	73.80	73.60	13.2	39,914	0.03%
2021/06/02	1	73.30	5	74.40	74.50	-4	40,087	-0.01%
2021/06/01	4.5	72.54	5	72.54	73.00	-0.5	39,920	0.00%
2021/05/31	1	72.20	9	72.00	72.30	-8	40,115	-0.02%
2021/05/28	5	71.46	14	72.11	72.00	-9	40,194	-0.02%
2021/05/27	14.1	70.47	7.5	70.68	71.60	6.6	40,267	0.02%
2021/05/26	14.1	71.32	5.1	71.38	71.60	9	40,456	0.02%
2021/05/25	4.1	71.90	34	71.91	71.90	-29.9	41,177	-0.07%
2021/05/24	21.9	71.71	10	71.50	72.00	11.9	41,309	0.03%
2021/05/21	17.2	72.00	73	73.49	72.00	-55.8	41,400	-0.13%
2021/05/20	16.1	69.81	5.1	69.97	70.20	11.1	40,820	0.03%
2021/05/19	30	71.03	22	71.11	70.60	8	40,702	0.02%
2021/05/18	81.1	70.59	100.1	70.35	71.40	-19	40,660	-0.05%
2021/05/17	59.8	66.60	54.4	66.75	65.60	5.4	40,601	0.01%
2021/05/14	89.8	69.57	75	69.64	69.60	14.8	39,774	0.04%
2021/05/13	60.4	69.65	42	68.87	68.60	18.4	39,246	0.05%
2021/05/12	79.3	70.29	35.4	70.34	70.00	43.9	38,421	0.11%
2021/05/11	65.9	76.84	47.5	75.12	74.80	18.4	36,694	0.05%
2021/05/10	52	73.74	15.9	75.66	76.60	36.2	35,260	0.10%
2021/05/07	1.4	70.68	11	70.42	70.80	-9.6	34,384	-0.03%
2021/05/06	17.7	69.43	6.5	69.86	69.60	11.2	34,193	0.03%
2021/05/05	15.5	68.63	22.1	68.81	69.50	-6.6	33,736	-0.02%
2021/05/04	24.2	67.82	88.3	68.60	67.40	-64.1	33,156	-0.19%
2021/05/03	17.4	69.80	108.8	69.86	68.80	-91.4	32,463	-0.28%	大賣/
2021/04/29	44.1	64.32	12	64.48	64.20	32.1	31,048	0.10%
2021/04/28	38	65.42	42	64.91	65.10	-4	30,854	-0.01%
2021/04/27	0	64.00	4.1	64.29	64.90	-4	30,724	-0.01%
2021/04/26	5	63.46	21.1	63.86	64.10	-16.1	30,536	-0.05%
2021/04/23	1	61.70	3.2	61.16	61.30	-2.2	30,234	-0.01%
2021/04/22	16	61.25	17	61.46	61.10	-1	30,326	0.00%
2021/04/21	28	61.17	5	61.08	61.40	23	30,017	0.08%
2021/04/20	0	0.00	2.1	61.50	61.80	-2.1	30,043	-0.01%
2021/04/19	8	60.66	39.1	60.84	61.80	-31.1	30,178	-0.10%
2021/04/16	11	59.54	0.2	59.70	60.00	10.8	30,110	0.04%
2021/04/15	2	58.80	24.1	59.31	60.00	-22.1	30,284	-0.07%
2021/04/14	9.2	57.45	11	57.27	57.10	-1.8	29,598	-0.01%
2021/04/13	13	58.37	41	58.55	57.80	-28	29,559	-0.09%
2021/04/12	47	57.49	10.2	57.69	58.00	36.8	29,197	0.13%
2021/04/09	9.5	56.62	4	56.55	56.40	5.5	28,971	0.02%
2021/04/08	13.4	57.01	4	57.05	56.90	9.4	28,985	0.03%
2021/04/07	10.5	57.25	9.4	57.10	57.50	1.1	29,180	0.00%
2021/04/06	19.3	57.56	2	57.70	57.30	17.3	28,913	0.06%
2021/04/01	2.2	57.65	3.7	57.66	57.80	-1.5	28,624	-0.01%
2021/03/31	16.7	57.04	20	56.90	56.80	-3.3	28,086	-0.01%
2021/03/30	13.4	56.04	3	56.80	56.80	10.4	27,757	0.04%
2021/03/29	1	55.80	9.4	55.84	55.90	-8.4	27,361	-0.03%
2021/03/26	4	55.75	3	55.43	55.50	1	27,328	0.00%
2021/03/25	1	54.90	13	55.01	55.30	-12	27,357	-0.04%
2021/03/24	5	54.22	3	54.20	54.40	2	27,212	0.01%
2021/03/23	2	54.60	2	54.60	54.50	0	27,030	0.00%
2021/03/22	4	53.58	20	53.56	53.90	-16	26,920	-0.06%
2021/03/19	61	53.97	53	53.82	53.70	8	27,234	0.03%
2021/03/18	22	54.67	3	54.70	54.40	19	26,995	0.07%
2021/03/17	5.2	54.45	2	54.55	54.50	3.2	27,457	0.01%
2021/03/16	6	55.33	1	55.40	55.40	5	27,420	0.02%
2021/03/15	2	56.10	13	55.95	55.50	-11	27,388	-0.04%
2021/03/12	27.2	54.89	11	54.94	54.90	16.2	27,099	0.06%
2021/03/11	21	56.23	34.1	55.87	55.40	-13.1	26,922	-0.05%
2021/03/10	5	53.64	21.1	53.80	54.00	-16.1	25,773	-0.06%
2021/03/09	21	53.52	47	53.24	53.70	-26	25,454	-0.10%
2021/03/08	4	52.38	12.1	51.88	52.10	-8.1	24,877	-0.03%
2021/03/05	1.6	50.45	3	50.40	50.80	-1.4	24,534	-0.01%
2021/03/04	2	50.50	2	50.40	50.60	0	25,238	0.00%
2021/03/03	2	51.15	3	50.80	51.00	-1	25,089	0.00%
2021/03/02	23.3	50.72	13	50.76	50.10	10.3	24,982	0.04%
2021/02/26	81.1	50.89	8	51.33	49.90	73.1	24,694	0.30%
2021/02/25	53	51.02	13.5	51.50	51.70	39.5	23,847	0.17%
2021/02/24	7.2	50.05	16	49.99	50.00	-8.8	23,128	-0.04%
2021/02/23	14	49.46	5	49.45	49.75	9	22,937	0.04%
2021/02/22	15	49.68	1	49.00	48.95	14	22,702	0.06%
2021/02/19	4.1	49.15	2.2	48.91	49.10	1.9	22,644	0.01%
2021/02/18	14	49.46	11.1	49.72	49.20	2.9	22,724	0.01%
2021/02/17	15	49.23	29.4	48.85	48.90	-14.4	22,516	-0.06%
2021/02/05	1.1	46.92	1	46.95	46.90	0.1	21,815	0.00%
2021/02/04	1	46.95	0	0.00	47.10	1	22,053	0.00%
2021/02/03	5.1	47.21	3	47.33	47.60	2.1	22,835	0.01%
2021/02/02	0	0.00	4	47.06	47.25	-4	22,979	-0.02%
2021/02/01	0	0.00	3	45.77	45.95	-3	22,665	-0.01%
2021/01/29	3	45.68	3.1	45.81	45.55	-0.1	22,644	0.00%
2021/01/28	6.3	46.01	6	46.20	46.20	0.3	22,410	0.00%
2021/01/27	1	46.80	2	46.68	46.80	-1	22,191	0.00%
2021/01/26	9	46.77	0	0.00	46.50	9	22,119	0.04%
2021/01/25	2	47.15	1	47.85	47.40	1	21,928	0.00%
2021/01/22	5	46.30	6	46.39	46.25	-1	21,726	0.00%
2021/01/21	1	46.30	0	0.00	46.20	1	21,634	0.00%
2021/01/20	16.2	46.75	12	46.28	46.20	4.2	21,583	0.02%
2021/01/19	1	46.90	7	47.32	47.25	-6	21,378	-0.03%
2021/01/18	3.1	46.68	32	46.72	46.95	-28.9	21,305	-0.14%
2021/01/15	5.9	47.79	3	48.18	47.60	2.9	21,046	0.01%
2021/01/14	25	48.40	29	48.28	48.45	-4	20,910	-0.02%
2021/01/13	13	48.03	9.1	48.13	48.30	3.9	20,703	0.02%
2021/01/12	36	47.95	80	47.92	47.75	-44	20,349	-0.22%
2021/01/11	16.6	47.38	7	47.70	47.40	9.6	19,832	0.05%
2021/01/08	8.1	47.25	11.6	46.95	47.45	-3.5	19,420	-0.02%
2021/01/07	4	46.19	0	0.00	46.20	4	18,928	0.02%
2021/01/06	6.2	46.01	0	0.00	45.60	6.2	18,827	0.03%
2021/01/05	0	0.00	5	46.35	46.35	-5	18,643	-0.03%
2021/01/04	48.1	46.20	5	46.30	46.25	43.1	18,599	0.23%
2020/12/31	14	46.29	1.4	46.82	46.75	12.6	18,506	0.07%
2020/12/30	18	46.44	6.1	46.62	46.90	11.9	18,315	0.06%
2020/12/29	3.1	45.52	5	45.55	45.50	-2	17,978	-0.01%
2020/12/28	0	0.00	5	45.39	45.55	-5	18,096	-0.03%
2020/12/25	0	0.00	3	45.45	45.50	-3	18,122	-0.02%
2020/12/24	2	45.50	2.5	45.69	45.55	-0.5	18,141	0.00%
2020/12/23	0.1	44.85	73	44.58	44.80	-73	17,948	-0.41%
2020/12/22	1	45.05	7	45.16	44.90	-6	17,960	-0.03%
2020/12/21	14.8	46.10	0	0.00	45.50	14.8	18,211	0.08%
2020/12/18	4	46.20	3	46.43	46.00	1	18,064	0.01%
2020/12/17	1	46.35	2	46.40	46.20	-1	17,979	-0.01%
2020/12/16	0.2	46.38	6.1	46.38	46.35	-5.9	18,050	-0.03%
2020/12/15	12	45.86	19	45.98	45.85	-7	18,040	-0.04%
2020/12/14	21	47.40	13	48.00	47.30	8	17,640	0.05%
2020/12/11	75	47.06	121.1	47.37	47.20	-46.1	17,326	-0.27%	大賣/
2020/12/10	4	45.35	14	45.66	45.65	-10	16,697	-0.06%
2020/12/09	7	44.91	5.5	45.07	45.10	1.5	16,532	0.01%
2020/12/08	6.5	45.05	2	45.08	45.40	4.5	16,584	0.03%
2020/12/07	1	45.35	12	45.38	45.60	-11	16,494	-0.07%
2020/12/04	2	44.70	16	45.09	45.15	-14	16,320	-0.09%
2020/12/03	1	44.80	1	44.45	44.45	0	16,105	0.00%
2020/12/02	4	44.46	17	44.54	44.55	-13	15,890	-0.08%
2020/12/01	19	44.55	40	44.80	44.80	-21	15,675	-0.13%
2020/11/30	8	44.69	1	44.70	44.30	7	15,570	0.04%
2020/11/27	4	45.40	10	45.55	45.65	-6	14,834	-0.04%
2020/11/26	0	0.00	1	45.60	45.60	-1	14,746	-0.01%
2020/11/25	1	45.40	0.5	45.00	45.15	0.5	14,672	0.00%
2020/11/24	1	45.00	2	45.45	44.95	-1	14,637	-0.01%
2020/11/23	11	45.45	1	45.50	45.50	10	14,581	0.07%
2020/11/20	8	44.61	16	44.36	44.90	-8	14,590	-0.05%
2020/11/19	10	45.20	15	45.55	45.25	-5	14,975	-0.03%
2020/11/18	2.1	45.70	12	45.48	45.50	-9.9	14,881	-0.07%
2020/11/17	0	0.00	2	45.63	45.55	-2	14,877	-0.01%
2020/11/16	0	0.00	3	45.77	45.55	-3	14,813	-0.02%
2020/11/13	2	45.23	8	45.19	45.30	-6	14,784	-0.04%
2020/11/12	10	44.99	5.1	45.15	45.20	4.9	14,647	0.03%
2020/11/11	12	44.78	14	45.14	45.55	-2	14,376	-0.01%
2020/11/10	1	43.60	22	43.47	43.60	-21	13,554	-0.15%
2020/11/09	0	0.00	3	42.45	42.70	-3	13,328	-0.02%
2020/11/06	0	0.00	2	41.85	41.95	-2	13,253	-0.02%
2020/11/05	0	0.00	4	41.75	41.65	-4	13,504	-0.03%
2020/11/02	0	0.00	16	40.95	41.45	-16	13,664	-0.12%
2020/10/30	17	40.65	0	0.00	40.70	17	13,672	0.12%
2020/10/29	3	40.80	0	0.00	40.75	3	13,549	0.02%
2020/10/28	0	0.00	2	41.15	41.35	-2	13,517	-0.01%
2020/10/26	3	41.58	0	0.00	41.70	3	13,648	0.02%
2020/10/22	0	0.00	1	41.50	41.50	-1	13,769	-0.01%
2020/10/21	1	41.50	3	41.47	41.40	-2	13,621	-0.01%
2020/10/19	1	41.55	1	41.55	41.45	0	13,652	0.00%
2020/10/16	1	41.55	5	41.65	41.35	-4	13,717	-0.03%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	1	41.75	0	0.00	41.80	1	13,725	0.01%
2020/10/13	2	41.50	0	0.00	41.45	2	13,582	0.01%
2020/10/12	0	0.00	1	41.30	41.45	-1	13,601	-0.01%
2020/10/08	20	41.35	0	0.00	41.05	20	13,607	0.15%
2020/10/07	0	0.00	1	41.30	41.15	-1	13,557	-0.01%
2020/10/06	20	41.50	0	0.00	41.50	20	13,534	0.15%
2020/10/05	2	41.35	0	0.00	41.20	2	13,460	0.01%
2020/09/30	1	41.80	0	0.00	41.90	1	13,544	0.01%
2020/09/29	3	41.57	0	0.00	41.65	3	13,566	0.02%
2020/09/25	0	0.00	3	40.88	40.80	-3	13,727	-0.02%
2020/09/24	3	40.80	0	0.00	40.60	3	13,700	0.02%
2020/09/23	12	41.86	0	0.00	41.75	12	13,275	0.09%
2020/09/22	14	41.99	0	0.00	41.90	14	13,140	0.11%
2020/09/21	18	42.67	3	42.62	42.40	15	13,295	0.11%
2020/09/18	2	42.98	1	43.05	42.85	1	13,252	0.01%
2020/09/17	2	43.43	5	43.25	43.25	-3	13,119	-0.02%
2020/09/15	1	43.60	1	43.65	43.75	0	13,018	0.00%
2020/09/14	5	43.55	1	43.70	43.65	4	13,087	0.03%
2020/09/11	0	0.00	21	43.38	43.45	-21	13,010	-0.16%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/08	0	0.00	2	42.43	42.50	-2	12,825	-0.02%
2020/09/04	1	42.25	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	1	42.85	42.75	-1	13,311	-0.01%
2020/09/02	4	42.19	0.1	42.30	42.20	3.9	13,346	0.03%
2020/09/01	0	0.00	1	42.55	42.80	-1	13,346	-0.01%
2020/08/31	7	42.99	1	43.00	42.80	6	13,272	0.05%
2020/08/28	0	0.00	6.5	43.34	43.30	-6.5	13,213	-0.05%
2020/08/27	1	43.00	0	0.00	43.10	1	13,266	0.01%
2020/08/26	4	43.48	15	43.56	43.40	-11	13,235	-0.08%
2020/08/25	2.1	43.16	10	42.76	43.40	-7.9	13,156	-0.06%
2020/08/24	1	41.70	2	41.70	41.70	-1	12,833	-0.01%
2020/08/21	1	41.60	0	0.00	41.80	1	12,897	0.01%
2020/08/20	12	41.68	0	0.00	41.40	12	12,766	0.09%
2020/08/19	1	43.05	6	43.15	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	7	42.60	42.55	-7	12,493	-0.06%
2020/08/17	5	42.10	7	42.45	42.50	-2	12,560	-0.02%
2020/08/14	2	41.75	0	0.00	41.85	2	12,580	0.02%
2020/08/13	0	0.00	0.1	42.00	42.00	-0.1	12,658	0.00%
2020/08/12	0	0.00	3	41.85	41.85	-3	12,773	-0.02%
2020/08/11	20	42.25	0	0.00	41.75	20	12,660	0.16%
2020/08/10	8	41.55	6	41.54	41.75	2	12,546	0.02%
2020/08/07	7	41.21	0	0.00	41.15	7	12,544	0.06%
2020/08/06	2	41.58	1	41.46	41.55	1	12,531	0.01%
2020/08/05	0.2	41.45	1	41.30	41.40	-0.9	12,568	-0.01%
2020/08/04	1	41.40	0	0.00	41.30	1	12,604	0.01%
2020/08/03	4	41.34	0	0.00	41.25	4	12,627	0.03%
2020/07/31	3	41.63	0	0.00	41.75	3	12,603	0.02%
2020/07/30	1	41.80	5	42.01	42.20	-4	12,463	-0.03%
2020/07/29	4	42.33	1	42.30	41.80	3	12,418	0.02%
2020/07/28	0	0.00	1	41.85	41.70	-1	12,617	-0.01%
2020/07/27	2	41.90	2	42.10	41.80	0	12,746	0.00%
2020/07/24	5	42.02	2	42.05	42.00	3	12,880	0.02%
2020/07/23	0.9	42.70	5	42.70	42.70	-4.1	12,799	-0.03%
2020/07/22	2	43.00	3	42.82	43.10	-1	12,889	-0.01%
2020/07/21	4	42.51	1	42.75	42.50	3	12,846	0.02%
2020/07/17	0	0.00	6	42.98	42.80	-6	12,866	-0.05%
2020/07/16	1	42.85	2	42.88	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	11	42.94	42.80	-11	13,046	-0.08%
2020/07/13	5	42.90	0	0.00	43.00	5	13,365	0.04%
2020/07/10	3	42.57	0	0.00	42.40	3	13,490	0.02%
2020/07/09	4	43.09	1	43.55	42.80	3	13,702	0.02%
2020/07/08	0.1	43.10	7	43.25	43.10	-6.9	13,617	-0.05%
2020/07/07	0	0.00	1	43.25	43.30	-1	13,722	-0.01%
2020/07/06	4	43.30	21	43.30	43.30	-17	13,742	-0.12%
2020/07/03	0	0.00	10	42.94	42.80	-10	13,867	-0.07%
2020/07/02	1	42.20	1	42.20	42.10	0	14,007	0.00%
2020/07/01	4	42.18	0	0.00	42.30	4	14,311	0.03%
2020/06/30	11	43.88	1	43.80	43.90	10	14,307	0.07%
2020/06/29	5	43.64	1	43.70	43.80	4	14,241	0.03%
2020/06/24	3	44.12	6	44.11	44.15	-3	14,247	-0.02%
2020/06/23	0	0.00	1	43.95	44.00	-1	14,476	-0.01%
2020/06/22	0	0.00	40	43.45	43.60	-40	14,552	-0.27%
2020/06/19	1	43.80	0	0.00	43.60	1	14,773	0.01%
2020/06/18	8.3	43.72	0	0.00	43.85	8.3	14,934	0.06%
2020/06/17	0	0.00	1	44.30	44.30	-1	15,019	-0.01%
2020/06/16	2	43.75	0	0.00	44.10	2	15,493	0.01%
2020/06/15	0	0.00	6	43.37	43.10	-6	16,095	-0.04%
2020/06/12	1	43.05	1	42.90	43.25	0	16,407	0.00%
2020/06/11	4	44.68	0	0.00	43.60	4	16,848	0.02%
2020/06/10	0	0.00	22	44.57	44.60	-22	17,044	-0.13%
2020/06/09	17.1	44.03	12	44.00	44.00	5.1	17,833	0.03%
2020/06/08	3	43.80	1.1	43.88	43.85	1.9	18,181	0.01%
2020/06/05	2	43.40	20	43.60	43.50	-18	18,324	-0.10%
2020/06/04	1	43.50	0	0.00	43.55	1	18,566	0.01%
2020/06/03	0	0.00	17	43.39	43.55	-17	18,973	-0.09%
2020/06/02	8	42.95	4	42.85	42.95	4	18,957	0.02%
2020/06/01	2	42.85	3	42.77	42.50	-1	18,967	-0.01%
2020/05/29	2	41.90	3	41.90	42.40	-1	18,961	-0.01%
2020/05/28	4	41.94	0	0.00	42.05	4	18,742	0.02%
2020/05/26	6	42.66	18	42.64	42.45	-12	18,940	-0.06%
2020/05/25	1	41.50	0	0.00	41.70	1	18,867	0.01%
2020/05/22	2	41.73	0	0.00	41.70	2	18,881	0.01%
2020/05/21	3	42.30	3	42.60	42.70	0	18,910	0.00%
2020/05/20	0	0.00	50	42.30	42.25	-50	18,801	-0.27%
2020/05/19	1	42.00	3	42.03	42.00	-2	18,690	-0.01%
2020/05/15	0	0.00	7	41.12	41.15	-7	18,430	-0.04%
2020/05/13	49	40.88	0	0.00	40.95	49	18,156	0.27%
2020/05/12	6	40.83	4	41.13	41.20	2	18,167	0.01%
2020/05/11	5	41.32	2	41.45	41.20	3	18,225	0.02%
2020/05/07	1	40.45	2	40.50	40.50	-1	18,279	-0.01%
2020/05/06	3	40.60	2	40.78	40.55	1	18,315	0.01%
2020/05/05	4	40.70	10	41.00	40.65	-6	18,380	-0.03%
2020/05/04	9	40.66	0	0.00	40.75	9	18,411	0.05%
2020/04/30	2	41.98	20	42.00	42.30	-18	18,225	-0.10%
2020/04/29	8	41.20	8	41.07	41.05	0	18,188	0.00%
2020/04/27	2	40.18	11	39.90	40.10	-9	18,723	-0.05%
2020/04/24	1	39.20	0	0.00	39.20	1	18,683	0.01%
2020/04/23	4	39.50	0	0.00	39.60	4	18,723	0.02%
2020/04/22	2	39.05	0	0.00	39.45	2	18,721	0.01%
2020/04/21	2.1	39.20	10	39.05	39.00	-7.9	18,670	-0.04%
2020/04/20	6	40.23	0	0.00	40.10	6	18,566	0.03%
2020/04/17	0	0.00	6	40.93	40.60	-6	18,610	-0.03%
2020/04/16	7	40.26	0	0.00	40.20	7	18,482	0.04%
2020/04/15	32	40.80	12	40.90	41.05	20	18,295	0.11%
2020/04/14	4	40.56	7	40.53	40.65	-3	18,190	-0.02%
2020/04/13	26	39.68	4	39.70	39.50	22	18,003	0.12%
2020/04/10	10	39.08	7	39.06	39.20	3	17,881	0.02%
2020/04/09	2	38.10	0	0.00	38.20	2	17,767	0.01%
2020/04/08	0	0.00	15	37.63	37.95	-15	17,642	-0.09%
2020/04/07	6	37.42	0	0.00	37.25	6	17,403	0.03%
2020/04/06	13	37.03	1.1	37.27	37.30	11.9	17,181	0.07%
2020/04/01	3	37.40	0	0.00	37.40	3	16,908	0.02%
2020/03/31	3	37.55	2	37.75	37.55	1	16,767	0.01%
2020/03/30	1	37.90	0	0.00	37.90	1	16,494	0.01%
2020/03/27	2	38.00	23	38.14	38.30	-21	16,359	-0.13%
2020/03/26	3.4	37.28	3	37.45	37.30	0.4	16,114	0.00%
2020/03/25	5	37.07	3	37.17	37.10	2	16,112	0.01%
2020/03/24	5	36.44	4	37.05	36.25	1	15,922	0.01%
2020/03/23	2	35.65	3	36.30	36.00	-1	15,817	-0.01%
2020/03/20	19	35.87	1	35.50	37.50	18	15,842	0.11%
2020/03/19	30.1	35.31	6	35.10	34.85	24.1	15,428	0.16%
2020/03/18	9	36.95	1	37.50	36.85	8	15,332	0.05%
2020/03/17	4.1	37.37	0	0.00	37.35	4.1	15,127	0.03%
2020/03/16	4	38.19	9	39.06	38.05	-5	14,810	-0.03%
2020/03/13	19.1	38.17	10	38.05	39.65	9.1	14,425	0.06%
2020/03/12	8.1	40.92	0	0.00	40.50	8.1	13,472	0.06%
2020/03/11	3	42.33	1	42.30	42.15	2	13,056	0.02%
2020/03/10	10.1	42.35	50	42.81	42.35	-39.9	13,022	-0.31%
2020/03/09	39.1	42.70	0	42.55	42.35	39.1	12,848	0.30%
2020/03/06	5	44.33	0	0.00	44.20	5	12,372	0.04%
2020/03/05	1	44.95	0	0.00	45.15	1	12,347	0.01%
2020/03/04	3	44.05	0	0.00	44.45	3	12,451	0.02%
2020/03/03	5	44.20	0	0.00	44.15	5	12,548	0.04%
2020/03/02	1	44.00	0	0.00	43.95	1	12,678	0.01%
2020/02/27	5	44.40	2	44.40	44.45	3	13,147	0.02%
2020/02/26	8	44.77	1	44.70	44.70	7	13,411	0.05%
2020/02/25	1	44.95	0	0.00	44.95	1	13,301	0.01%
2020/02/24	10.1	45.01	0	0.00	45.00	10.1	13,338	0.08%
2020/02/21	2	45.75	0	0.00	45.70	2	13,244	0.02%
2020/02/20	0	0.00	11	45.96	46.10	-11	13,321	-0.08%
2020/02/19	0	0.00	1	46.10	46.35	-1	13,295	-0.01%
2020/02/18	3	45.83	1	46.00	46.00	2	13,310	0.02%
2020/02/17	0	0.00	1	45.65	45.95	-1	13,316	-0.01%
2020/02/13	1.1	46.19	2	46.35	46.05	-0.9	13,428	-0.01%
2020/02/12	8	46.43	0	0.00	46.35	8	13,455	0.06%
2020/02/11	1	45.85	20	45.90	46.00	-19	13,347	-0.14%
2020/02/10	0.2	45.15	2	45.00	45.15	-1.8	13,575	-0.01%
2020/02/07	1	45.40	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	2	45.60	46.00	-2	14,017	-0.01%
2020/02/04	0	0.00	2	45.05	45.05	-2	13,912	-0.01%
2020/02/03	1	43.90	35	44.26	44.15	-34	13,979	-0.24%
2020/01/31	47	45.21	17	45.06	45.05	30	13,806	0.22%
2020/01/30	46	45.47	3	45.67	45.00	43	13,719	0.31%
2020/01/20	0	0.00	70	47.07	47.10	-70	13,126	-0.53%
2020/01/17	0	0.00	32	47.08	47.15	-32	13,064	-0.24%
2020/01/16	0	0.00	2	46.85	46.90	-2	12,986	-0.02%
2020/01/15	3	46.78	1	47.00	46.80	2	12,907	0.02%
2020/01/14	5	46.95	25	46.90	47.00	-20	12,838	-0.16%
2020/01/13	65	46.75	9	46.62	46.80	56	12,734	0.44%
2020/01/10	0	0.00	1	46.30	46.40	-1	12,676	-0.01%
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	1	45.95	0	0.00	45.80	1	12,623	0.01%
2020/01/07	10	46.21	13	46.31	46.30	-3	12,548	-0.02%
2020/01/06	1.3	46.35	120	46.31	46.40	-118.7	12,563	-0.94%	大賣/鉅額交易
2020/01/03	16	46.69	0	0.00	46.75	16	12,558	0.13%
2020/01/02	73	46.41	0	0.00	46.45	73	12,533	0.58%
2019/12/31	53	46.55	74	46.59	46.40	-21	12,504	-0.17%
2019/12/30	11.1	46.70	2	46.68	46.70	9.1	12,500	0.07%
2019/12/27	0	0.00	2	46.70	46.75	-2	12,512	-0.02%
2019/12/25	2.2	46.40	2	46.40	46.45	0.2	12,509	0.00%
2019/12/24	3	46.55	0	0.00	46.50	3	12,542	0.02%
2019/12/23	5	46.39	0	0.00	46.65	5	12,613	0.04%
2019/12/20	0	0.00	3	46.73	46.75	-3	12,650	-0.02%
2019/12/19	1	46.70	1	46.65	46.75	0	12,514	0.00%
2019/12/17	130	46.52	1	46.50	46.50	129	12,454	1.04%	大買/鉅額交易
2019/12/16	14	46.63	9	46.97	46.60	5	12,268	0.04%
2019/12/13	1	47.10	14	46.86	47.15	-13	12,136	-0.11%
2019/12/12	0	0.00	11	46.05	46.05	-11	11,685	-0.09%
2019/12/11	0	0.00	3	45.97	45.95	-3	11,598	-0.03%
2019/12/10	0	0.00	4	45.50	45.55	-4	11,447	-0.03%
2019/12/09	0.1	45.35	0	0.00	45.45	0.1	11,404	0.00%
2019/12/06	0.1	45.35	0	0.00	45.45	0.1	11,572	0.00%
2019/12/05	3	45.27	15	45.33	45.50	-12	11,663	-0.10%
2019/12/04	15.1	44.77	0	0.00	44.80	15.1	11,452	0.13%
2019/12/03	3.1	44.79	2	44.82	44.90	1.1	11,512	0.01%
2019/12/02	7.1	44.52	0	0.00	44.80	7.1	11,513	0.06%
2019/11/29	3	45.02	1	45.05	44.80	2	11,431	0.02%
2019/11/28	52	45.35	12.1	45.75	45.40	39.9	11,208	0.36%
2019/11/27	0	0.00	12	45.85	45.85	-12	11,107	-0.11%
2019/11/26	3	46.13	78	46.30	46.00	-75	10,945	-0.69%
2019/11/25	3	46.03	6	45.99	46.10	-3	10,286	-0.03%
2019/11/21	13	45.00	0	0.00	45.05	13	10,041	0.13%
2019/11/20	14	45.23	0	0.00	45.45	14	9,948	0.14%
2019/11/19	6	45.34	6	45.54	45.55	0	9,880	0.00%
2019/11/18	0	0.00	0.4	45.60	45.60	-0.4	9,831	0.00%
2019/11/15	6	45.23	0	0.00	45.30	6	9,898	0.06%
2019/11/14	10	45.17	0	0.00	45.10	10	9,986	0.10%
2019/11/13	18	45.45	0	0.00	45.30	18	10,209	0.18%
2019/11/12	6	45.73	0	0.00	45.55	6	10,259	0.06%
2019/11/11	5.1	45.40	4	45.45	45.20	1.1	10,222	0.01%
2019/11/08	5	45.60	0	0.00	45.60	5	10,236	0.05%
2019/11/07	73	46.04	0	0.00	45.50	73	10,148	0.72%
2019/11/06	9.1	45.79	5	45.67	45.85	4.1	9,873	0.04%
2019/11/05	0	0.00	0.1	44.95	44.95	-0.1	9,380	0.00%
2019/11/01	0.1	44.55	0	0.00	44.55	0.1	9,445	0.00%
2019/10/30	1	45.30	1	45.45	45.45	0	9,452	0.00%
2019/10/29	2	45.33	8	45.25	45.45	-6	9,564	-0.06%
2019/10/28	0	0.00	1	45.40	45.30	-1	9,503	-0.01%
2019/10/24	0	0.00	6	45.43	45.55	-6	9,527	-0.06%
2019/10/23	1	45.40	2	45.20	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	42	45.44	45.50	-42	9,502	-0.44%
2019/10/18	0	0.00	7	45.34	45.25	-7	9,561	-0.07%
2019/10/17	2.2	45.18	2	45.30	45.30	0.2	9,504	0.00%
2019/10/16	0	0.00	89	45.00	45.25	-89	9,499	-0.94%
2019/10/15	1	44.75	1	44.95	44.95	0	9,492	0.00%
2019/10/09	0	0.00	1	44.55	43.90	-1	9,473	-0.01%
2019/10/08	0	0.00	2	44.60	44.30	-2	9,457	-0.02%
2019/10/07	0	0.00	10	44.00	44.00	-10	9,406	-0.11%
2019/10/04	1	44.05	0	0.00	44.00	1	9,453	0.01%
2019/10/03	2	44.05	0	0.00	44.10	2	9,476	0.02%
2019/10/02	0	0.00	8	44.75	44.75	-8	9,489	-0.08%
2019/10/01	3	44.85	0	0.00	45.00	3	9,586	0.03%
2019/09/27	1	44.55	0	0.00	44.55	1	9,708	0.01%
2019/09/26	1	44.50	0	0.00	44.60	1	10,060	0.01%
2019/09/25	6	44.43	0	0.00	44.40	6	10,268	0.06%
2019/09/24	0	0.00	1	44.65	45.00	-1	10,405	-0.01%
2019/09/23	0	0.00	23	44.75	44.85	-23	10,504	-0.22%
2019/09/20	0	0.00	2	45.20	45.15	-2	10,806	-0.02%
2019/09/18	2	45.43	2	45.55	45.60	0	10,735	0.00%
2019/09/17	1	45.30	0	0.00	45.55	1	10,693	0.01%
2019/09/16	1	45.20	7	45.30	45.30	-6	10,762	-0.06%
2019/09/12	2	45.00	0	0.00	45.00	2	10,726	0.02%
2019/09/11	2	44.80	5	44.75	44.95	-3	10,826	-0.03%
2019/09/10	4	44.98	2	44.95	44.90	2	10,813	0.02%
2019/09/09	1	44.40	3	44.35	44.55	-2	10,670	-0.02%
2019/09/06	5	44.00	0	0.00	44.00	5	10,567	0.05%
2019/08/29	1	43.15	1	43.30	43.15	0	10,797	0.00%
2019/08/27	0	0.00	2	43.50	43.50	-2	10,851	-0.02%
2019/08/26	0	0.00	11	42.95	43.00	-11	10,789	-0.10%
2019/08/23	2	43.00	0	0.00	43.10	2	10,801	0.02%
2019/08/21	3	43.10	1	43.00	42.90	2	11,145	0.02%
2019/08/19	4.5	43.25	14	43.31	43.35	-9.5	11,128	-0.09%
2019/08/16	1.5	43.15	0	0.00	43.15	1.5	11,048	0.01%
2019/08/15	1	41.80	0	0.00	41.90	1	10,942	0.01%
2019/08/14	15	42.22	0	0.00	42.05	15	11,055	0.14%
2019/08/13	3	42.38	3	42.45	42.30	0	11,116	0.00%
2019/08/12	1	42.20	0	0.00	41.90	1	11,259	0.01%
2019/08/08	4	41.91	4	41.93	41.90	0	11,569	0.00%
2019/08/07	1	41.65	0	0.00	41.65	1	11,618	0.01%
2019/08/06	1	41.30	1	42.00	41.70	0	11,901	0.00%
2019/08/05	1	42.05	4	42.10	42.00	-3	11,942	-0.03%
2019/08/02	2	42.43	20	42.40	42.35	-18	11,942	-0.15%
2019/08/01	12	42.87	0	0.00	42.90	12	12,024	0.10%
2019/07/31	2	43.25	0	0.00	43.20	2	12,042	0.02%
2019/07/30	3	43.62	0	0.00	43.50	3	11,991	0.03%
2019/07/29	5	43.55	0	0.00	43.55	5	12,158	0.04%
2019/07/26	1	43.55	4	43.53	43.50	-3	12,256	-0.02%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/24	4	43.54	0	0.00	43.45	4	12,543	0.03%
2019/07/22	1	43.85	5	43.85	43.60	-4	12,563	-0.03%
2019/07/19	0	0.00	1	43.75	43.50	-1	12,593	-0.01%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/17	8	43.66	0	0.00	43.50	8	12,580	0.06%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	1	43.95	5	43.95	43.95	-4	12,723	-0.03%
2019/07/11	3	44.15	0	0.00	44.20	3	12,840	0.02%
2019/07/10	2	44.30	0	0.00	44.30	2	13,018	0.02%
2019/07/09	5	43.97	0	0.00	44.05	5	13,055	0.04%
2019/07/08	0	0.00	6	44.10	44.20	-6	13,061	-0.05%
2019/07/05	14	44.21	4	44.25	44.30	10	13,178	0.08%
2019/07/04	3	44.53	0	0.00	44.35	3	13,236	0.02%
2019/07/03	30	46.00	18	46.00	46.10	12	13,177	0.09%
2019/07/02	21	46.25	1	46.10	46.25	20	13,031	0.15%
2019/07/01	15	46.28	0	0.00	46.25	15	12,781	0.12%
2019/06/28	0	0.00	11	45.91	45.85	-11	12,611	-0.09%
2019/06/27	5	45.75	6	45.93	45.80	-1	12,572	-0.01%
2019/06/26	3	45.32	0	0.00	45.40	3	12,505	0.02%
2019/06/25	0	0.00	10	44.95	44.90	-10	12,469	-0.08%
2019/06/24	0	0.00	2	44.65	44.90	-2	12,607	-0.02%
2019/06/21	0	0.00	20	44.65	44.45	-20	12,633	-0.16%
2019/06/20	20	44.63	0	0.00	44.65	20	12,612	0.16%
2019/06/19	10	44.70	0	0.00	44.80	10	12,755	0.08%
2019/06/18	1	44.30	0	0.00	44.50	1	12,656	0.01%
2019/06/17	2	44.15	0	0.00	44.10	2	12,868	0.02%
2019/06/14	4	43.80	0	0.00	43.55	4	13,091	0.03%
2019/06/13	7	43.58	0	0.00	43.65	7	13,170	0.05%
2019/06/12	1	44.30	8	44.11	44.35	-7	13,250	-0.05%
2019/06/11	22	44.33	11	44.31	44.45	11	13,372	0.08%
2019/06/10	0	0.00	5	43.97	44.15	-5	13,370	-0.04%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	1	43.30	4	43.18	43.10	-3	13,478	-0.02%
2019/06/04	5	43.65	28	43.55	43.90	-23	13,470	-0.17%
2019/06/03	0	0.00	3	43.60	43.65	-3	13,451	-0.02%
2019/05/31	0	0.00	1	43.30	43.25	-1	13,432	-0.01%
2019/05/29	3	42.40	3	42.45	42.45	0	13,576	0.00%
2019/05/23	3	42.52	0	0.00	42.50	3	13,755	0.02%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	8	42.40	0	0.00	43.05	8	13,864	0.06%
2019/05/20	3	42.07	2	41.95	41.90	1	13,733	0.01%
2019/05/17	0	0.00	1	41.95	41.90	-1	13,636	-0.01%
2019/05/16	13	42.36	0	0.00	42.00	13	13,498	0.10%
2019/05/15	4	43.23	0	0.00	43.25	4	13,362	0.03%
2019/05/14	14	43.11	0	0.00	43.15	14	13,373	0.10%
2019/05/13	8	43.93	0	0.00	43.80	8	13,270	0.06%
2019/05/10	1	44.95	0	0.00	44.60	1	13,345	0.01%
2019/05/09	20	44.75	0	0.00	44.60	20	13,436	0.15%
2019/05/07	5	45.60	0	0.00	45.40	5	13,491	0.04%
2019/05/06	9	45.53	0	0.00	45.60	9	13,686	0.07%
2019/05/02	0.8	46.35	2	46.05	46.40	-1.3	13,506	-0.01%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/24	1	45.50	0	0.00	45.40	1	13,919	0.01%
2019/04/22	10	45.25	0	0.00	45.25	10	14,494	0.07%
2019/04/18	31	44.85	4	44.98	45.00	27	14,768	0.18%
2019/04/17	10	45.30	0	0.00	45.20	10	14,610	0.07%
2019/04/16	0	0.00	11	45.25	45.30	-11	14,477	-0.08%
2019/04/15	0	0.00	1	45.70	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	1	45.60	45.70	-1	14,335	-0.01%
2019/04/11	22	45.51	1	45.85	45.55	21	14,325	0.15%
2019/04/10	11	45.50	0	0.00	45.50	11	14,249	0.08%
2019/04/09	0	0.00	3	45.50	45.75	-3	14,189	-0.02%
2019/04/08	4	45.54	1	45.45	45.35	3	14,074	0.02%
2019/04/03	0	0.00	10	46.05	46.00	-10	13,801	-0.07%
2019/04/02	0	0.00	14	46.00	46.00	-14	13,773	-0.10%
2019/03/29	2	45.80	1	46.00	46.00	1	13,562	0.01%
2019/03/28	2	44.83	0	0.00	45.10	2	13,404	0.01%
2019/03/27	1	45.35	4	44.95	44.95	-3	13,331	-0.02%
2019/03/26	2	45.53	0	0.00	45.50	2	13,224	0.02%
2019/03/25	2	45.65	6	45.73	45.55	-4	13,349	-0.03%
2019/03/22	6	46.64	36	46.40	46.40	-30	13,166	-0.23%
2019/03/21	2	46.80	2	47.03	46.90	0	13,054	0.00%
2019/03/20	2	47.15	3	46.75	47.15	-1	13,050	-0.01%
2019/03/19	2	46.50	1	46.90	46.95	1	12,850	0.01%
2019/03/18	38	45.89	2	46.00	46.00	36	12,664	0.28%
2019/03/15	26	45.26	0	0.00	45.25	26	12,582	0.21%
2019/03/14	5	45.33	0	0.00	45.25	5	12,452	0.04%
2019/03/13	6	45.19	6	45.34	45.25	0	12,434	0.00%
2019/03/12	2	45.00	3	45.17	45.00	-1	12,423	-0.01%
2019/03/11	5	44.55	0	0.00	44.50	5	12,436	0.04%
2019/03/08	7	44.69	0	0.00	44.70	7	12,490	0.06%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/05	1	45.15	2	45.18	45.10	-1	12,846	-0.01%
2019/03/04	2	44.70	1	45.20	45.15	1	12,921	0.01%
2019/02/27	3	45.55	3	45.33	45.50	0	12,758	0.00%
2019/02/26	3	45.60	11	45.41	45.45	-8	12,558	-0.06%
2019/02/25	5	45.13	0	0.00	45.30	5	12,239	0.04%
2019/02/22	38	45.00	0	0.00	45.00	38	12,147	0.31%
2019/02/21	4	45.00	0	0.00	45.10	4	12,083	0.03%
2019/02/20	13	45.04	1	45.00	45.05	12	12,003	0.10%
2019/02/18	3	44.68	0	0.00	44.75	3	11,801	0.03%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	8	44.81	0.4	44.80	44.50	7.6	11,660	0.07%
2019/02/12	6	44.17	0	0.00	44.30	6	11,447	0.05%
2019/02/11	4	44.20	1	44.25	44.15	3	11,317	0.03%
2019/01/30	2	44.63	0	0.00	44.55	2	11,181	0.02%
2019/01/29	3	44.72	1	44.60	44.75	2	11,121	0.02%
2019/01/28	1	44.45	10	44.55	44.60	-9	10,954	-0.08%
2019/01/25	6	44.04	0	0.00	44.00	6	10,827	0.06%
2019/01/24	3	44.18	0	0.00	44.05	3	10,643	0.03%
2019/01/23	1	44.25	0	0.00	44.30	1	10,634	0.01%
2019/01/22	1	44.30	0	0.00	44.25	1	10,710	0.01%
2019/01/18	2	43.93	0	0.00	44.15	2	10,904	0.02%
2019/01/17	11	44.11	0	0.00	44.05	11	11,002	0.10%
2019/01/16	26	44.06	0	0.00	44.00	26	10,922	0.24%
2019/01/15	1	44.65	0	0.00	44.60	1	10,614	0.01%
2019/01/14	5	45.09	0	0.00	45.00	5	10,342	0.05%
2019/01/11	3	45.95	1	46.60	45.95	2	10,140	0.02%
2019/01/10	7	46.75	1	46.75	46.90	6	9,958	0.06%
2019/01/09	2	46.60	4	46.96	47.05	-2	10,011	-0.02%
2019/01/08	1	45.70	0	0.00	45.70	1	9,975	0.01%
2019/01/07	1	45.95	0	0.00	45.95	1	10,273	0.01%
2019/01/04	6	45.63	3	45.30	45.30	3	10,445	0.03%
2019/01/03	7	45.96	2	45.90	45.80	5	10,903	0.05%
2019/01/02	8	46.21	1	47.15	46.10	7	11,063	0.06%
2018/12/28	1	46.50	0	0.00	47.05	1	11,114	0.01%
2018/12/27	1	46.80	0	0.00	46.95	1	11,424	0.01%
2018/12/26	1	46.65	0	0.00	46.50	1	11,549	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	2	46.98	0	0.00	47.30	2	12,410	0.02%
2018/12/20	7	47.09	3	47.00	47.05	4	12,555	0.03%
2018/12/19	4	47.09	5	47.12	47.30	-1	12,580	-0.01%
2018/12/18	4	47.20	6	47.11	47.05	-2	12,666	-0.02%
2018/12/17	1	47.60	1	47.60	47.75	0	12,959	0.00%
2018/12/14	3	47.57	0	0.00	47.45	3	13,129	0.02%
2018/12/13	1	47.90	4	47.84	48.05	-3	13,081	-0.02%
2018/12/12	3	47.50	0	0.00	47.55	3	13,095	0.02%
2018/12/11	5	47.26	1	47.25	47.25	4	13,061	0.03%
2018/12/10	3	47.48	0	0.00	47.50	3	12,977	0.02%
2018/12/07	5	47.95	2	48.00	48.00	3	12,947	0.02%
2018/12/06	6	48.04	2	48.45	48.00	4	12,897	0.03%
2018/12/05	3	48.40	0	0.00	48.35	3	12,874	0.02%
2018/12/04	2	48.63	2	48.70	48.75	0	12,872	0.00%
2018/12/03	2	49.13	3	49.10	49.15	-1	12,840	-0.01%
2018/11/30	3	48.63	0	0.00	48.80	3	12,724	0.02%
2018/11/29	20	48.75	2	48.65	48.60	18	12,537	0.14%
2018/11/28	11	48.95	3	49.00	48.85	8	12,400	0.06%
2018/11/27	5	49.24	0	0.00	49.10	5	12,281	0.04%
2018/11/22	0	0.00	10.3	50.69	50.80	-10.3	12,229	-0.08%
2018/11/21	1	50.50	1	50.30	50.70	0	12,268	0.00%
2018/11/19	0	0.00	3	51.33	51.50	-3	12,437	-0.02%
2018/11/14	0	0.00	3	50.87	51.20	-3	12,470	-0.02%
2018/11/13	1	50.80	0	0.00	51.00	1	12,510	0.01%
2018/11/12	0.4	50.60	0	0.00	50.90	0.4	12,588	0.00%
2018/11/09	0	0.00	2	50.95	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	8	50.45	50.90	-8	12,772	-0.06%
2018/11/07	5	49.82	5	49.98	50.30	0	12,670	0.00%
2018/11/06	0	0.00	3	49.68	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	4	48.40	49.20	-4	12,683	-0.03%
2018/11/02	4	48.25	2	48.35	48.90	2	12,682	0.02%
2018/11/01	3	48.03	0	0.00	48.30	3	12,704	0.02%
2018/10/31	4	48.05	3	48.32	48.45	1	12,664	0.01%
2018/10/29	1	46.75	0	0.00	46.90	1	12,550	0.01%
2018/10/26	6	47.48	5	47.50	47.10	1	12,485	0.01%
2018/10/25	5	48.35	2	48.35	48.00	3	12,226	0.02%
2018/10/24	1	49.35	2	49.70	49.15	-1	12,250	-0.01%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	7	50.09	50.00	-7	12,160	-0.06%
2018/10/19	0	0.00	5	49.98	50.20	-5	12,270	-0.04%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/17	2	49.85	0	0.00	49.75	2	12,384	0.02%
2018/10/16	1	49.65	0	0.00	49.70	1	12,337	0.01%
2018/10/12	26	49.55	1	49.65	50.10	25	12,013	0.21%
2018/10/11	10	50.06	4	49.93	49.65	6	11,865	0.05%
2018/10/09	0	0.00	7	51.89	51.50	-7	11,377	-0.06%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/05	7	50.69	11	50.98	50.90	-4	11,086	-0.04%
2018/10/04	1	51.30	5	51.62	51.60	-4	10,810	-0.04%
2018/10/03	1	52.30	3	52.23	51.80	-2	10,746	-0.02%
2018/10/02	0	0.00	1	52.20	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	4	52.45	52.50	-4	10,512	-0.04%
2018/09/28	2	52.00	0	0.00	51.80	2	10,484	0.02%
2018/09/27	2	51.10	3	51.67	51.90	-1	10,330	-0.01%
2018/09/25	2	51.50	0	0.00	51.10	2	10,326	0.02%
2018/09/21	0	0.00	3	51.13	51.10	-3	10,288	-0.03%
2018/09/19	1	50.10	1	50.20	50.30	0	9,754	0.00%
2018/09/18	1	50.20	0	0.00	50.00	1	9,957	0.01%
2018/09/14	0	0.00	2	50.10	50.10	-2	10,481	-0.02%
2018/09/12	2	49.75	1	49.75	49.70	1	10,843	0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/07	4	49.86	0	0.00	49.50	4	11,443	0.03%
2018/09/06	2	50.15	1	50.50	50.10	1	11,466	0.01%
2018/09/03	1	50.40	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	5	50.78	50.90	-5	11,622	-0.04%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	1	50.60	0	0.00	50.90	1	11,686	0.01%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/23	3	49.95	0.2	50.20	50.10	2.8	11,918	0.02%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	0	50.00	1	49.95	49.90	-1	12,024	-0.01%
2018/08/16	2	49.70	2	49.80	49.70	0	11,979	0.00%
2018/08/15	0	0.00	2	50.00	50.10	-2	11,943	-0.02%
2018/08/14	2	50.20	1	50.20	50.30	1	12,078	0.01%
2018/08/13	5	50.00	0	0.00	50.10	5	12,264	0.04%
2018/08/10	1	50.80	0	0.00	50.90	1	12,319	0.01%
2018/07/31	1.8	50.75	0	0.00	50.70	1.8	13,175	0.01%
2018/07/30	0	0.00	2.3	50.31	50.40	-2.3	12,966	-0.02%
2018/07/27	1	50.10	6	50.03	50.20	-5	13,116	-0.04%
2018/07/26	8	49.96	3	50.30	50.30	5	13,168	0.04%
2018/07/25	0	0.00	0.1	50.50	50.20	-0.1	13,156	0.00%
2018/07/24	4	50.33	0	0.00	50.30	4	13,149	0.03%
2018/07/23	3.3	50.75	0	0.00	51.00	3.3	13,077	0.02%
2018/07/20	0	0.00	1	51.00	51.00	-1	13,127	-0.01%
2018/07/17	2	50.70	2	50.90	50.80	0	13,139	0.00%
2018/07/13	0	0.00	1	50.70	51.00	-1	13,230	-0.01%
2018/07/12	1	50.00	2	50.50	50.70	-1	13,283	-0.01%
2018/07/11	2	50.10	0	0.00	50.30	2	13,360	0.01%
2018/07/09	4	50.00	0	0.00	50.10	4	13,363	0.03%
2018/07/06	1	49.15	2	49.20	49.45	-1	13,375	-0.01%
2018/07/05	1	49.40	0	0.00	49.80	1	13,409	0.01%
2018/07/04	4	49.95	0	0.00	50.00	4	13,615	0.03%
2018/07/03	0	0.00	0	50.00	50.00	0	13,638	0.00%
2018/07/02	3	50.57	0	0.00	50.30	3	13,535	0.02%
2018/06/28	0	0.00	1	50.90	50.50	-1	13,314	-0.01%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	7	51.03	1	51.00	50.90	6	13,056	0.05%
2018/06/25	1	53.20	30	53.20	53.20	-29	12,832	-0.23%
2018/06/22	3	53.70	1	53.60	53.70	2	12,586	0.02%
2018/06/21	0	0.00	4	54.13	53.90	-4	12,476	-0.03%
2018/06/20	0	0.00	5	53.46	53.70	-5	12,714	-0.04%
2018/06/19	2	53.00	0	0.00	53.00	2	12,672	0.02%
2018/06/14	0	0.00	1	53.60	52.90	-1	12,213	-0.01%
2018/06/13	0	0.00	5	53.68	54.00	-5	12,056	-0.04%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/11	0	0.00	4	53.78	53.70	-4	12,305	-0.03%
2018/06/08	0	0.00	2	53.60	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	9	53.76	54.00	-9	12,354	-0.07%
2018/06/06	1	53.30	4	53.10	53.30	-3	12,473	-0.02%
2018/06/05	1	52.50	0	0.00	53.00	1	12,369	0.01%
2018/06/04	0	0.00	1	52.80	52.80	-1	12,333	-0.01%
2018/06/01	1	51.80	1	52.00	51.80	0	12,348	0.00%
2018/05/31	3	52.00	0	0.00	52.10	3	12,376	0.02%
2018/05/30	2	51.35	0	0.00	51.20	2	12,242	0.02%
2018/05/29	1	53.10	0	0.00	52.80	1	12,296	0.01%
2018/05/23	0	0.00	4	53.65	53.30	-4	12,693	-0.03%
2018/05/22	0	0.00	7	53.54	53.70	-7	12,665	-0.06%
2018/05/21	0	0.00	4	53.15	53.20	-4	12,638	-0.03%
2018/05/18	0	0.00	4	52.90	52.90	-4	12,560	-0.03%
2018/05/17	5	52.46	2	52.55	52.50	3	12,527	0.02%
2018/05/16	0	0.00	6	52.08	52.20	-6	12,388	-0.05%
2018/05/15	7	51.71	4	51.83	51.20	3	12,430	0.02%
2018/05/14	6	51.73	6	51.83	51.80	0	12,756	0.00%
2018/05/11	2	51.60	8	51.66	51.80	-6	12,840	-0.05%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	1	50.40	50.70	-1	12,895	-0.01%
2018/05/03	1	51.00	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	2	51.20	51.30	-2	13,013	-0.02%
2018/04/30	1	50.80	12	51.10	51.00	-11	13,175	-0.08%
2018/04/27	2	50.70	15	50.80	50.80	-13	13,174	-0.10%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/24	3	50.20	0	0.00	50.20	3	13,388	0.02%
2018/04/23	0	0.00	1	50.20	50.20	-1	13,527	-0.01%
2018/04/19	1	50.40	2	50.40	50.60	-1	14,009	-0.01%
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/04/17	7	50.00	0	0.00	49.95	7	14,128	0.05%
2018/04/11	0	0.00	4	51.40	51.00	-4	14,669	-0.03%
2018/04/10	8	50.60	3	50.80	51.00	5	14,659	0.03%
2018/04/09	1	50.10	1	50.30	50.30	0	14,670	0.00%
2018/04/02	0	50.30	0	0.00	50.10	0	14,519	0.00%
2018/03/31	1	50.20	7	50.17	50.20	-6	14,579	-0.04%
2018/03/30	2	50.30	0	0.00	50.10	2	14,685	0.01%
2018/03/28	2	50.10	1	50.50	50.30	1	14,603	0.01%
2018/03/26	6	50.18	0	0.00	50.40	6	14,557	0.04%
2018/03/23	30	50.30	0	0.00	50.30	30	14,657	0.20%
2018/03/22	0	0.00	12	51.99	51.80	-12	14,418	-0.08%
2018/03/21	1	51.40	1	51.80	51.50	0	14,331	0.00%
2018/03/16	5	51.10	0	0.00	51.70	5	14,383	0.03%
2018/03/15	1.9	51.30	0	0.00	51.20	1.9	14,121	0.01%
2018/03/14	1	51.20	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.30	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	5	51.82	51.80	-5	14,194	-0.04%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	2	50.60	0	0.00	50.40	2	14,429	0.01%
2018/03/07	0	0.00	1	50.60	50.30	-1	14,758	-0.01%
2018/03/06	1	50.30	0	0.00	50.30	1	15,322	0.01%
2018/03/05	3	50.53	0	0.00	50.10	3	15,600	0.02%
2018/03/02	4	51.23	1	51.60	50.80	3	15,494	0.02%
2018/02/27	0	0.00	3	52.40	52.20	-3	15,405	-0.02%
2018/02/26	0	0.00	1	52.60	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	1	51.60	3	51.57	51.80	-2	16,252	-0.01%
2018/02/21	4	51.43	0	0.00	51.90	4	16,922	0.02%
2018/02/12	3	50.90	0	0.00	51.00	3	16,782	0.02%
2018/02/09	0	0.00	1	49.45	50.20	-1	16,786	-0.01%
2018/02/08	1	50.90	1	50.90	50.60	0	16,607	0.00%
2018/02/06	22	49.73	15	49.64	49.20	7	16,301	0.04%
2018/02/05	5	52.04	0	0.00	52.10	5	15,858	0.03%
2018/02/02	9	53.36	0	0.00	53.40	9	15,666	0.06%
2018/02/01	2	53.95	9	54.17	54.00	-7	15,579	-0.04%
2018/01/31	0	0.00	24	53.72	54.20	-24	15,496	-0.15%
2018/01/30	8	53.19	5	53.88	53.10	3	15,396	0.02%
2018/01/29	0	0.00	4	53.78	54.00	-4	15,380	-0.03%
2018/01/26	1	53.00	2.1	52.91	53.20	-1.1	15,407	-0.01%
2018/01/25	4	53.10	38	52.76	53.40	-34	15,563	-0.22%
2018/01/24	0	0.00	7	52.70	52.80	-7	15,373	-0.05%
2018/01/23	0	0.00	4	53.70	54.00	-4	15,235	-0.03%
2018/01/22	0	0.00	1	54.10	54.10	-1	15,357	-0.01%
2018/01/19	6	53.58	23	53.78	53.90	-17	15,384	-0.11%
2018/01/18	5	54.12	0	0.00	53.80	5	15,268	0.03%
2018/01/17	1	54.00	1	54.00	54.20	0	15,074	0.00%
2018/01/16	3	54.23	10	54.41	54.80	-7	14,907	-0.05%
2018/01/15	2	54.15	3	53.97	54.10	-1	14,546	-0.01%
2018/01/12	3	53.10	5	53.08	53.20	-2	14,299	-0.01%
2018/01/10	20	53.00	1	53.00	53.00	19	14,236	0.13%
2018/01/09	1	52.30	1	52.50	52.50	0	14,055	0.00%
2018/01/08	1	52.40	2	52.40	52.50	-1	13,984	-0.01%
2018/01/05	2	51.65	7	52.13	52.20	-5	13,900	-0.04%
2018/01/03	0	0.00	4	51.48	51.50	-4	13,865	-0.03%
2018/01/02	0	0.00	2	51.00	51.00	-2	13,535	-0.01%