富邦金 (2881)-元大-基隆孝二券商分點個股進出

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:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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	1	73.50	45	72.60	73.80	-44	16,076	-0.27%
2024/05/14	0	0.00	1	71.30	71.20	-1	15,585	-0.01%
2024/05/10	1	71.40	26.7	71.13	71.80	-25.7	15,359	-0.17%
2024/05/09	7	69.80	5	70.28	69.90	2	14,925	0.01%
2024/05/08	9	69.64	4	69.80	69.90	5	14,769	0.03%
2024/05/07	0	0.00	1.5	69.67	69.90	-1.5	14,815	-0.01%
2024/05/06	0	0.00	2.1	69.90	70.00	-2.1	14,722	-0.01%
2024/05/03	2.1	69.02	0	0.00	69.00	2.1	14,643	0.01%
2024/05/02	0.4	69.20	0	0.00	69.00	0.4	14,623	0.00%
2024/04/30	0	0.00	5	69.50	69.10	-5	14,584	-0.03%
2024/04/29	0	0.00	10.2	69.30	69.40	-10.2	14,502	-0.07%
2024/04/26	0	0.00	0.3	67.60	67.60	-0.3	14,280	0.00%
2024/04/25	15	66.27	0	0.00	66.40	15	14,183	0.11%
2024/04/24	66	67.08	0.5	66.90	66.80	65.5	14,297	0.46%
2024/04/23	0	0.00	1	66.10	66.30	-1	14,674	-0.01%
2024/04/19	13.3	64.73	76	64.81	65.00	-62.8	14,682	-0.43%
2024/04/17	8.1	65.98	0	0.00	66.00	8.1	14,158	0.06%
2024/04/16	14.3	66.23	1	65.90	65.70	13.3	14,009	0.09%
2024/04/15	1.3	67.56	5	67.70	67.40	-3.7	13,715	-0.03%
2024/04/12	23.2	67.90	0	0.00	67.80	23.2	13,827	0.17%
2024/04/11	4.7	68.45	0	0.00	68.40	4.7	13,737	0.03%
2024/04/10	1	69.70	0	0.00	69.20	1	13,540	0.01%
2024/04/09	5	69.00	1	69.60	70.00	4	13,590	0.03%
2024/04/08	2	68.25	0	0.00	68.70	2	13,482	0.01%
2024/04/03	22	68.66	0	0.00	68.60	22	13,479	0.16%
2024/04/01	1.1	69.51	1	69.50	69.50	0.1	13,371	0.00%
2024/03/29	0	0.00	2	69.55	69.70	-2	13,366	-0.01%
2024/03/27	0	0.00	0.1	69.50	69.80	-0.1	13,244	0.00%
2024/03/26	0.1	69.40	21	69.45	69.60	-20.9	13,283	-0.16%
2024/03/25	6	69.03	2.8	69.16	69.00	3.2	13,373	0.02%
2024/03/22	1.2	69.41	7.2	69.72	69.60	-6.1	13,255	-0.05%
2024/03/21	0	0.00	3	70.60	70.70	-3	13,122	-0.02%
2024/03/18	0.1	69.40	2	69.30	69.50	-1.9	13,834	-0.01%
2024/03/15	8	69.71	5.5	69.51	69.60	2.6	13,747	0.02%
2024/03/14	11	70.32	72.3	70.30	70.70	-61.3	13,274	-0.46%
2024/03/13	6.5	69.56	2.1	69.49	69.90	4.4	13,016	0.03%
2024/03/12	0	0.00	5.7	69.52	69.70	-5.7	13,025	-0.04%
2024/03/11	25	69.30	0.1	69.00	69.20	24.9	12,911	0.19%
2024/03/08	5	68.50	4.6	68.87	69.20	0.4	12,838	0.00%
2024/03/07	10.7	67.35	1.3	68.12	68.10	9.4	12,575	0.08%
2024/03/06	5	67.20	0.1	67.40	67.30	4.9	12,463	0.04%
2024/03/05	0	0.00	0	67.30	67.30	0	12,754	0.00%
2024/03/04	2	67.20	0.1	67.60	67.40	1.9	12,816	0.01%
2024/03/01	0	67.40	4	67.48	67.40	-4	12,878	-0.03%
2024/02/29	5.7	67.24	3.1	66.90	68.00	2.6	12,846	0.02%
2024/02/27	1.5	66.60	0	0.00	66.90	1.5	12,588	0.01%
2024/02/26	0	0.00	1.4	66.93	66.90	-1.4	12,529	-0.01%
2024/02/23	2	66.80	2	66.70	66.60	0	12,538	0.00%
2024/02/22	0	0.00	1	66.60	66.50	-1	12,925	-0.01%
2024/02/21	2	66.20	0	0.00	66.30	2	13,007	0.02%
2024/02/20	0	0.00	8	66.41	66.50	-8	13,092	-0.06%
2024/02/19	0.1	65.90	0	0.00	66.10	0.1	13,089	0.00%
2024/02/16	2	65.50	5.5	65.71	65.90	-3.5	13,316	-0.03%
2024/02/15	0	0.00	5.8	65.20	65.30	-5.8	13,218	-0.04%
2024/02/05	5	64.64	0.1	64.90	64.70	4.9	12,987	0.04%
2024/02/02	1	64.70	0	0.00	64.90	1	12,851	0.01%
2024/02/01	0	0.00	0.4	64.60	64.80	-0.4	12,788	0.00%
2024/01/30	2	64.50	0	0.00	64.30	2	12,664	0.02%
2024/01/29	1	64.70	0.3	64.60	64.80	0.7	12,620	0.01%
2024/01/26	0.1	64.50	9.2	64.73	64.80	-9.1	12,633	-0.07%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	10.2	64.30	64.40	-10.2	12,680	-0.08%
2024/01/23	1	63.60	0	0.00	63.90	1	12,652	0.01%
2024/01/22	2	63.50	2.1	63.40	63.20	-0.1	12,692	0.00%
2024/01/19	16.9	62.03	2	63.00	63.00	14.9	12,624	0.12%
2024/01/18	5	62.22	0	0.00	62.30	5	12,575	0.04%
2024/01/17	3.6	62.64	0	0.00	62.30	3.6	12,378	0.03%
2024/01/16	0.9	63.31	11	63.32	63.20	-10.1	12,011	-0.08%
2024/01/15	3	64.33	0.3	64.10	64.10	2.7	11,979	0.02%
2024/01/12	3	64.00	0.2	64.10	64.10	2.8	12,266	0.02%
2024/01/11	16	63.90	0	0.00	63.90	16	12,340	0.13%
2024/01/10	0	0.00	16	64.00	64.00	-16	12,641	-0.13%
2024/01/09	1	63.90	0	0.00	64.00	1	12,669	0.01%
2024/01/08	32.1	64.22	15.5	64.65	64.10	16.6	12,707	0.13%
2024/01/05	11	63.30	0.1	63.40	63.20	10.9	12,586	0.09%
2024/01/04	6	63.57	2	63.60	63.50	4	12,612	0.03%
2024/01/03	1	63.60	0	0.00	63.70	1	12,742	0.01%
2023/12/29	1	64.60	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0	0.00	11.2	64.88	64.90	-11.2	12,834	-0.09%
2023/12/27	0	0.00	15	64.10	64.60	-15	12,812	-0.12%
2023/12/26	0	0.00	0.4	64.01	64.30	-0.4	12,796	0.00%
2023/12/25	0	0.00	1.4	63.60	63.70	-1.4	12,845	-0.01%
2023/12/22	5	63.40	0	0.00	63.50	5	12,920	0.04%
2023/12/21	10	63.20	0	0.00	63.40	10	13,057	0.08%
2023/12/20	4	63.65	0	0.00	63.60	4	13,042	0.03%
2023/12/19	2	63.75	0.3	63.90	63.90	1.8	13,026	0.01%
2023/12/18	1	64.30	0	0.00	64.50	1	13,092	0.01%
2023/12/15	5	64.96	2	65.05	65.10	3	13,080	0.02%
2023/12/14	7	65.03	52.7	64.89	65.20	-45.7	12,662	-0.36%
2023/12/13	2	62.75	0.2	62.90	62.90	1.9	11,823	0.02%
2023/12/08	25.2	62.90	0	0.00	63.20	25.2	11,956	0.21%
2023/12/07	11.6	63.06	1	63.20	63.20	10.6	11,888	0.09%
2023/12/06	0.3	63.86	0	0.00	63.80	0.3	11,678	0.00%
2023/12/05	1.4	63.73	0	0.00	64.10	1.4	11,639	0.01%
2023/12/04	0.8	64.18	19.8	64.19	64.40	-19.1	11,562	-0.16%
2023/12/01	2.5	63.76	9	63.68	63.80	-6.5	11,614	-0.06%
2023/11/29	0	0.00	1	63.90	63.70	-1	11,359	-0.01%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/27	13.3	63.56	0.2	63.50	63.50	13.1	11,505	0.11%
2023/11/24	0	63.90	2	63.80	63.90	-2	11,496	-0.02%
2023/11/22	1	64.50	6.1	64.40	64.60	-5.1	11,573	-0.04%
2023/11/21	0	0.00	42.1	64.67	64.90	-42.1	11,556	-0.36%
2023/11/20	10.1	63.50	12	63.22	63.50	-1.9	11,121	-0.02%
2023/11/17	0	0.00	2.5	63.17	63.20	-2.5	11,019	-0.02%
2023/11/16	0.4	62.70	22	62.80	62.90	-21.6	10,907	-0.20%
2023/11/15	1.1	62.49	24.7	62.53	62.70	-23.6	10,849	-0.22%
2023/11/14	0.1	61.70	2	61.75	61.70	-1.9	10,586	-0.02%
2023/11/10	0	0.00	10.1	61.40	61.50	-10.1	10,782	-0.09%
2023/11/09	0.1	61.50	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	0.1	61.30	0	0.00	61.70	0.1	11,345	0.00%
2023/11/06	1	61.40	3	61.60	61.50	-2	11,533	-0.02%
2023/11/03	2	61.00	2	61.00	61.30	0	11,525	0.00%
2023/11/02	0	0.00	4.3	60.89	60.90	-4.3	11,606	-0.04%
2023/10/31	10.2	60.00	10	60.00	60.10	0.2	11,596	0.00%
2023/10/30	2.3	59.76	0	0.00	59.80	2.3	11,953	0.02%
2023/10/27	0.3	60.06	0	0.00	60.30	0.3	12,134	0.00%
2023/10/26	0	0.00	0.3	59.90	59.60	-0.3	12,483	0.00%
2023/10/25	9	60.17	0.2	60.30	60.00	8.8	12,502	0.07%
2023/10/24	30.2	59.73	0	0.00	59.90	30.2	12,831	0.24%
2023/10/23	15.1	59.83	0	0.00	59.90	15.1	12,972	0.12%
2023/10/20	6.2	59.81	9	59.90	60.70	-2.8	12,837	-0.02%
2023/10/19	5	61.00	1.5	61.04	61.00	3.5	12,622	0.03%
2023/10/18	5.4	60.98	20	60.65	61.40	-14.6	12,692	-0.12%
2023/10/17	7.6	61.22	3	61.27	61.30	4.6	12,598	0.04%
2023/10/16	4	60.90	1	60.70	61.00	3	13,008	0.02%
2023/10/13	3.1	60.94	0	0.00	60.90	3.1	13,435	0.02%
2023/10/12	0.2	61.10	6.3	61.01	61.70	-6	13,830	-0.04%
2023/10/11	6.2	61.12	3.5	61.36	61.60	2.7	13,883	0.02%
2023/10/06	0.7	60.60	0	0.00	60.70	0.7	13,848	0.01%
2023/10/05	3	60.30	0	0.00	60.50	3	14,091	0.02%
2023/10/04	11.3	59.89	1	59.70	59.70	10.3	14,204	0.07%
2023/10/03	8.1	60.43	0	0.00	60.50	8.1	14,058	0.06%
2023/10/02	5.1	60.70	0	0.00	60.80	5.1	14,187	0.04%
2023/09/28	1	60.50	1	61.20	60.70	0	14,444	0.00%
2023/09/27	1.8	60.40	1	60.40	60.60	0.8	14,373	0.01%
2023/09/26	39.5	60.61	0	0.00	60.60	39.5	14,355	0.27%
2023/09/25	2	61.20	2	61.50	61.30	0	14,201	0.00%
2023/09/22	3	61.27	2	61.20	61.00	1	14,276	0.01%
2023/09/21	17.5	61.49	0	0.00	61.40	17.5	14,252	0.12%
2023/09/20	2.1	61.92	6.1	62.28	62.10	-4	14,145	-0.03%
2023/09/18	1.1	62.60	0	0.00	62.80	1.1	14,238	0.01%
2023/09/15	0	0.00	1	62.90	62.50	-1	14,283	-0.01%
2023/09/14	5	62.80	0	0.00	62.90	5	14,131	0.04%
2023/09/13	5	62.40	3	62.47	62.40	2	14,265	0.01%
2023/09/12	2	61.80	5	61.94	62.10	-3	14,457	-0.02%
2023/09/11	2	61.65	3	61.80	61.90	-1	14,442	-0.01%
2023/09/07	3.4	61.29	7.7	61.45	61.20	-4.3	14,888	-0.03%
2023/09/06	3.4	61.49	1	61.50	61.40	2.4	14,932	0.02%
2023/09/05	8.8	61.93	0	0.00	61.80	8.8	14,867	0.06%
2023/09/04	5.8	62.33	1	62.30	62.20	4.8	15,154	0.03%
2023/09/01	0.3	64.53	19.5	64.69	64.80	-19.2	15,252	-0.13%
2023/08/31	5	64.04	0	0.00	63.60	5	15,202	0.03%
2023/08/30	0	0.00	1	64.50	64.50	-1	15,332	-0.01%
2023/08/28	5	64.00	1.7	63.95	64.10	3.3	15,470	0.02%
2023/08/25	2	63.00	0.4	63.21	62.80	1.6	15,792	0.01%
2023/08/24	0	0.00	1	63.20	63.30	-1	15,792	-0.01%
2023/08/23	1.2	63.11	0.1	63.10	62.80	1.1	15,914	0.01%
2023/08/22	6.1	62.97	0	0.00	62.80	6.1	15,989	0.04%
2023/08/21	0	0.00	14.1	63.06	63.10	-14.1	16,090	-0.09%
2023/08/18	0	0.00	1.3	62.49	62.40	-1.3	16,100	-0.01%
2023/08/17	36.6	62.50	0	0.00	62.50	36.6	16,188	0.23%
2023/08/16	3.2	62.57	0	0.00	62.50	3.2	16,093	0.02%
2023/08/15	7.2	63.74	0.8	63.50	63.50	6.4	16,282	0.04%
2023/08/14	5.2	64.12	2	63.65	63.90	3.2	16,421	0.02%
2023/08/11	6	65.75	2	65.40	65.40	4	16,400	0.02%
2023/08/10	1	65.40	5	65.28	65.40	-4	16,416	-0.02%
2023/08/08	0.8	65.30	1	65.40	65.20	-0.2	16,380	0.00%
2023/08/07	0.1	65.40	1	65.60	65.50	-0.9	16,382	-0.01%
2023/08/04	0	0.00	11.1	64.59	64.80	-11.1	16,316	-0.07%
2023/08/02	4	65.15	10	64.86	65.10	-6	16,297	-0.04%
2023/08/01	2.4	66.33	13.6	65.69	66.50	-11.2	15,960	-0.07%
2023/07/31	3	65.37	3.3	65.58	65.50	-0.3	15,665	0.00%
2023/07/28	0	0.00	5.8	65.11	65.40	-5.8	15,362	-0.04%
2023/07/27	15.2	65.26	13	65.52	65.50	2.2	15,296	0.01%
2023/07/26	8	64.14	9	63.96	64.50	-1	15,046	-0.01%
2023/07/25	5	63.10	0.3	63.10	62.90	4.7	15,020	0.03%
2023/07/24	0.1	62.82	5	62.50	62.60	-4.9	15,005	-0.03%
2023/07/21	1	62.81	0	0.00	63.00	1	15,021	0.01%
2023/07/20	2	63.65	13	63.79	63.50	-11	14,889	-0.07%
2023/07/19	13.2	65.13	1.1	64.80	64.80	12.1	14,630	0.08%
2023/07/18	67	65.17	9.8	65.28	65.60	57.3	14,191	0.40%
2023/07/17	1	64.80	61.4	64.47	65.00	-60.4	13,720	-0.44%
2023/07/14	31	62.39	8.1	62.22	62.50	22.9	13,211	0.17%
2023/07/13	5	61.80	2.1	61.80	61.70	2.9	13,027	0.02%
2023/07/12	0	0.00	3.2	61.99	62.00	-3.2	12,912	-0.02%
2023/07/11	6.1	61.37	25	61.31	61.40	-18.9	12,824	-0.15%
2023/07/07	4.1	59.88	0	0.00	60.00	4.1	12,651	0.03%
2023/07/06	10.3	60.43	0	0.00	60.30	10.3	12,548	0.08%
2023/07/04	8	60.96	3.8	61.13	60.90	4.3	12,220	0.03%
2023/07/03	0	0.00	7	61.30	61.30	-7	12,203	-0.06%
2023/06/30	1	61.00	50	61.00	60.80	-49	12,278	-0.40%
2023/06/29	0	0.00	1.1	61.49	61.30	-1.1	12,180	-0.01%
2023/06/28	1	61.30	0	0.00	61.40	1	12,081	0.01%
2023/06/27	3.1	60.71	13	60.77	60.60	-9.9	12,038	-0.08%
2023/06/26	1	61.00	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	61.10	0	0.00	61.40	0	11,924	0.00%
2023/06/20	0	61.20	1	61.10	61.10	-1	11,955	-0.01%
2023/06/19	1.2	60.78	0	0.00	61.30	1.2	12,081	0.01%
2023/06/16	2	61.50	1	61.60	61.10	1	12,007	0.01%
2023/06/15	1	61.60	10	61.55	61.60	-9	11,954	-0.07%
2023/06/14	4	61.93	1	61.60	61.80	3	12,219	0.02%
2023/06/13	6	61.35	0.3	61.17	61.10	5.7	12,343	0.05%
2023/06/12	0	0.00	18	61.44	61.20	-18	12,213	-0.15%
2023/06/09	0	61.20	9	61.10	61.20	-9	12,360	-0.07%
2023/06/08	12.1	61.27	0	0.00	60.80	12.1	12,494	0.10%
2023/06/07	0	0.00	16.5	61.76	61.80	-16.5	12,352	-0.13%
2023/06/06	69	61.80	6	61.63	61.90	63	12,304	0.51%
2023/06/02	1	60.60	0	0.00	60.60	1	12,012	0.01%
2023/06/01	4	60.08	0.2	60.50	60.40	3.9	12,041	0.03%
2023/05/30	1.2	60.93	0	0.00	60.80	1.2	11,582	0.01%
2023/05/29	2	61.20	0	0.00	61.10	2	11,633	0.02%
2023/05/26	8	60.55	0	0.00	60.50	8	11,608	0.07%
2023/05/25	13	60.49	0	0.00	60.40	13	11,589	0.11%
2023/05/24	5	61.30	1	61.00	61.40	4	11,565	0.03%
2023/05/23	7.4	61.81	6.3	61.98	61.40	1.2	11,496	0.01%
2023/05/22	1	61.70	4	61.75	61.70	-3	11,417	-0.03%
2023/05/19	0	0.00	3.1	61.47	61.60	-3.1	11,470	-0.03%
2023/05/18	4.1	60.65	14	60.70	61.10	-10	11,160	-0.09%
2023/05/17	0.1	59.90	4	60.13	60.20	-3.9	10,900	-0.04%
2023/05/16	13.6	59.59	2	59.80	59.80	11.6	10,761	0.11%
2023/05/15	3	59.30	0.1	59.20	59.40	2.9	10,721	0.03%
2023/05/12	1.2	59.17	0	0.00	59.00	1.2	10,668	0.01%
2023/05/11	1	59.70	2	59.40	59.50	-1	10,614	-0.01%
2023/05/08	0	0.00	10.1	59.40	59.40	-10.1	10,733	-0.09%
2023/05/02	1	58.70	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0	0.00	3.4	59.18	59.00	-3.4	11,833	-0.03%
2023/04/27	1	57.40	0.4	57.70	57.70	0.6	11,860	0.00%
2023/04/26	2	57.30	2.1	57.37	57.80	-0.1	11,935	0.00%
2023/04/25	0	0.00	34	57.99	57.50	-34	11,854	-0.29%
2023/04/21	0	0.00	2	57.90	57.90	-2	12,012	-0.02%
2023/04/20	1.1	57.91	0	0.00	57.90	1.1	12,097	0.01%
2023/04/19	10	58.70	2.1	58.21	58.20	7.9	12,308	0.06%
2023/04/18	0	0.00	0.8	58.50	58.60	-0.8	12,313	-0.01%
2023/04/17	0.1	58.40	0	0.00	58.50	0.1	12,462	0.00%
2023/04/14	4	58.08	48	58.34	58.60	-44	12,465	-0.35%
2023/04/13	0	0.00	21	57.59	57.40	-21	12,353	-0.17%
2023/04/12	0	0.00	0.1	57.20	57.30	-0.1	12,300	0.00%
2023/04/11	4	56.73	0	0.00	57.10	4	12,297	0.03%
2023/04/10	0.1	57.12	2.2	57.10	57.10	-2	12,282	-0.02%
2023/04/07	2	56.90	0.8	56.92	56.90	1.2	12,277	0.01%
2023/04/06	0.1	56.80	2	57.10	56.80	-1.9	12,256	-0.02%
2023/03/31	7.1	56.74	0	0.00	56.50	7.1	12,223	0.06%
2023/03/30	0	56.80	0.3	56.80	56.80	-0.2	12,212	0.00%
2023/03/29	0.1	56.73	24	56.80	56.90	-23.9	12,306	-0.19%
2023/03/27	4	56.00	4	56.10	56.30	0	12,707	0.00%
2023/03/24	2.1	56.21	0	0.00	56.30	2.1	13,079	0.02%
2023/03/23	0	0.00	1	56.50	56.50	-1	13,077	-0.01%
2023/03/22	3.1	56.20	5.6	55.75	56.20	-2.5	13,097	-0.02%
2023/03/21	2.3	55.49	0	0.00	55.30	2.3	13,028	0.02%
2023/03/20	11.6	55.12	2.1	55.16	55.00	9.5	13,252	0.07%
2023/03/17	13.5	55.77	0	0.00	55.50	13.5	13,148	0.10%
2023/03/16	122.5	55.39	0	0.00	55.10	122.5	13,023	0.94%	大買/鉅額交易
2023/03/15	21.6	56.53	6	57.10	56.50	15.6	12,799	0.12%
2023/03/14	2.9	56.80	0	0.00	56.70	2.9	12,817	0.02%
2023/03/13	1.4	57.66	17	57.42	57.70	-15.6	12,695	-0.12%
2023/03/10	13.4	58.42	0	0.00	58.30	13.4	12,600	0.11%
2023/03/09	6.1	59.58	1.1	59.79	59.40	5	12,587	0.04%
2023/03/07	0	0.00	1.1	59.90	59.80	-1.1	13,258	-0.01%
2023/03/06	0.1	60.00	29	59.80	60.00	-29	13,412	-0.22%
2023/03/03	0	0.00	6	59.70	59.50	-6	13,565	-0.04%
2023/03/02	3.1	58.91	0	0.00	59.40	3.1	13,702	0.02%
2023/03/01	18.5	59.09	0	0.00	59.00	18.5	13,838	0.13%
2023/02/24	2.1	59.66	0	0.00	60.00	2.1	13,752	0.02%
2023/02/23	10.1	59.72	2	60.00	59.80	8.1	13,705	0.06%
2023/02/22	1.8	59.57	1	59.60	59.90	0.8	13,657	0.01%
2023/02/21	16.2	60.14	0	0.00	60.20	16.2	13,571	0.12%
2023/02/20	1.1	60.71	5.1	60.78	60.70	-4	13,746	-0.03%
2023/02/17	1.1	60.09	11	60.01	60.30	-9.9	13,818	-0.07%
2023/02/16	1.5	59.64	0	0.00	59.40	1.5	13,941	0.01%
2023/02/15	3.3	59.39	1	60.10	59.50	2.3	14,446	0.02%
2023/02/14	26	59.71	1	60.10	60.10	25	14,414	0.17%
2023/02/13	1.1	58.81	0	0.00	59.50	1.1	14,449	0.01%
2023/02/10	3.6	58.81	0	0.00	58.90	3.6	14,442	0.02%
2023/02/09	0.2	59.30	0	0.00	59.10	0.2	14,470	0.00%
2023/02/08	11.6	59.20	0.5	59.50	59.20	11.1	14,506	0.08%
2023/02/07	0.1	59.90	2	59.70	59.40	-1.9	14,443	-0.01%
2023/02/06	1.1	59.03	0	0.00	59.40	1.1	14,380	0.01%
2023/02/03	1	59.90	10	59.80	59.80	-9	14,258	-0.06%
2023/02/02	2	59.95	0.1	60.20	60.50	2	14,283	0.01%
2023/02/01	32	59.85	0	0.00	60.00	32	14,100	0.23%
2023/01/31	5	60.20	1	60.50	60.20	4	14,018	0.03%
2023/01/30	2	59.80	2.5	60.11	61.00	-0.4	13,815	0.00%
2023/01/17	11	59.67	27.6	59.90	59.80	-16.6	13,454	-0.12%
2023/01/16	0	0.00	1.1	59.30	59.40	-1.1	13,298	-0.01%
2023/01/13	2	58.80	11	59.35	58.70	-9	13,228	-0.07%
2023/01/12	0	58.70	11.3	58.59	58.90	-11.3	13,367	-0.08%
2023/01/11	21.1	58.18	0	0.00	58.10	21.1	13,519	0.16%
2023/01/10	2.1	58.80	5	59.10	59.20	-3	13,552	-0.02%
2023/01/09	0	0.00	18	59.38	59.60	-18	13,546	-0.13%
2023/01/06	1.3	58.31	0.3	58.20	58.50	1	13,433	0.01%
2023/01/05	0	0.00	39.5	58.02	58.50	-39.5	13,640	-0.29%
2023/01/04	0	0.00	1	57.20	57.20	-1	13,576	-0.01%
2023/01/03	0	55.90	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0.2	56.50	0	0.00	56.30	0.2	13,759	0.00%
2022/12/29	0	56.20	1	55.90	56.00	-1	13,846	-0.01%
2022/12/28	2	56.65	5	57.00	56.70	-3	13,972	-0.02%
2022/12/27	0	57.30	0	0.00	57.10	0	14,063	0.00%
2022/12/26	0	0.00	1.1	56.80	56.80	-1.1	14,274	-0.01%
2022/12/23	1	56.80	0	0.00	56.70	1	14,784	0.01%
2022/12/22	0	56.70	0	0.00	56.80	0	15,006	0.00%
2022/12/21	0	0.00	1	56.00	56.20	-1	15,258	-0.01%
2022/12/20	43	55.60	1	55.70	56.20	42	15,379	0.27%
2022/12/19	0	56.60	1	57.10	56.60	-1	15,446	-0.01%
2022/12/16	43.2	56.22	1.6	56.30	56.10	41.6	15,360	0.27%
2022/12/15	0	0.00	10	57.30	57.30	-10	15,307	-0.07%
2022/12/14	1	57.70	0	0.00	57.50	1	15,496	0.01%
2022/12/13	1.1	57.81	41	57.99	57.60	-40	15,523	-0.26%
2022/12/12	42.2	55.57	4	56.23	57.50	38.2	15,523	0.25%
2022/12/09	0.2	57.60	3.1	57.53	57.50	-2.9	15,492	-0.02%
2022/12/08	8.3	57.14	0	0.00	57.00	8.3	15,543	0.05%
2022/12/07	9.1	58.47	5	58.50	58.20	4.1	15,569	0.03%
2022/12/06	3.1	58.41	10	58.33	58.40	-6.9	15,598	-0.04%
2022/12/05	1.1	59.89	0.7	59.50	59.20	0.3	15,665	0.00%
2022/12/02	1	59.80	1	60.50	60.10	0	15,697	0.00%
2022/12/01	1.1	60.60	10.8	61.24	60.40	-9.7	15,818	-0.06%
2022/11/30	1.4	60.37	16.7	60.36	60.80	-15.4	15,651	-0.10%
2022/11/29	0.1	57.50	10.7	58.52	59.60	-10.6	15,187	-0.07%
2022/11/28	0.1	58.00	0	0.00	57.90	0.1	14,933	0.00%
2022/11/25	0	0.00	23.5	57.73	57.90	-23.5	14,874	-0.16%
2022/11/24	4	57.45	13.4	57.53	57.70	-9.4	14,815	-0.06%
2022/11/23	2.1	56.78	34	56.44	57.10	-32	14,784	-0.22%
2022/11/22	1.5	55.58	0	0.00	55.90	1.5	14,719	0.01%
2022/11/21	1.1	55.01	6	55.23	55.50	-5	14,781	-0.03%
2022/11/18	1.5	55.43	0	55.40	55.30	1.4	14,865	0.01%
2022/11/17	0.1	54.90	0	0.00	55.50	0.1	14,939	0.00%
2022/11/16	2.2	55.60	0.1	56.00	55.50	2.1	15,000	0.01%
2022/11/15	0.1	55.90	5.6	56.15	56.40	-5.5	14,972	-0.04%
2022/11/14	0	0.00	10.1	56.00	56.30	-10.1	14,896	-0.07%
2022/11/11	1	55.30	69.1	55.06	55.50	-68.1	14,748	-0.46%
2022/11/10	1.4	53.07	0	53.00	52.80	1.4	14,303	0.01%
2022/11/09	0.1	53.30	3.3	53.67	53.70	-3.2	14,324	-0.02%
2022/11/08	10	53.20	10.1	53.19	53.20	-0.1	14,272	0.00%
2022/11/07	6	52.37	2	52.05	52.80	4	14,314	0.03%
2022/11/04	2	51.40	1.2	51.43	51.50	0.8	14,616	0.01%
2022/11/03	2.7	51.28	0	0.00	51.70	2.7	14,659	0.02%
2022/11/01	0	51.50	3.2	51.92	52.00	-3.2	14,820	-0.02%
2022/10/31	1	51.00	5.2	51.71	51.00	-4.2	15,003	-0.03%
2022/10/28	1	51.40	16	51.30	51.50	-15	15,117	-0.10%
2022/10/27	5	51.20	2	51.30	51.10	3	15,265	0.02%
2022/10/26	0	0.00	2	50.60	50.40	-2	15,365	-0.01%
2022/10/25	12.1	49.62	6	49.65	49.95	6.1	15,349	0.04%
2022/10/24	0	50.10	1	49.95	49.80	-1	15,418	-0.01%
2022/10/21	0	49.60	0	0.00	49.65	0	15,610	0.00%
2022/10/20	1	49.25	0	0.00	49.95	1	16,274	0.01%
2022/10/19	12	50.44	2	50.65	50.40	10	16,593	0.06%
2022/10/18	3	50.30	6	50.18	50.50	-3	16,666	-0.02%
2022/10/17	3	48.66	0	0.00	48.70	3	16,711	0.02%
2022/10/14	2.1	48.73	0.8	48.55	48.45	1.3	16,847	0.01%
2022/10/13	5.1	48.48	5	48.35	48.15	0.1	17,060	0.00%
2022/10/12	13.4	49.68	6	49.75	49.60	7.4	17,138	0.04%
2022/10/11	3.1	49.80	31.1	49.65	49.50	-28	17,391	-0.16%
2022/10/07	6.1	50.53	3	50.50	50.70	3.1	17,483	0.02%
2022/10/06	0	0.00	2	50.60	50.70	-2	17,702	-0.01%
2022/10/05	2	50.60	9	50.56	50.60	-7	17,977	-0.04%
2022/10/04	7	48.95	4.1	49.35	49.45	3	18,198	0.02%
2022/10/03	6.4	49.16	1	49.21	48.90	5.4	18,097	0.03%
2022/09/30	18.1	49.42	2.4	49.50	49.90	15.7	18,121	0.09%
2022/09/29	27	50.38	2	50.60	50.30	25	17,935	0.14%
2022/09/28	6.1	50.63	15.2	50.80	50.10	-9.1	17,904	-0.05%
2022/09/27	10.9	52.20	0	0.00	51.90	10.9	17,867	0.06%
2022/09/26	16.6	52.56	10	52.81	52.90	6.6	17,813	0.04%
2022/09/23	2.1	54.12	0	0.00	53.80	2.1	17,932	0.01%
2022/09/22	15.4	53.33	10	54.25	54.40	5.4	18,087	0.03%
2022/09/21	3	56.67	1	57.00	56.50	2	17,955	0.01%
2022/09/20	0	57.20	6	56.95	56.90	-6	17,821	-0.03%
2022/09/19	8	56.76	3	56.90	56.80	5	17,853	0.03%
2022/09/16	15.2	56.60	0	0.00	56.50	15.2	17,869	0.09%
2022/09/15	7	56.66	2	57.20	56.80	5	17,757	0.03%
2022/09/14	5.1	56.74	0	0.00	56.70	5.1	17,795	0.03%
2022/09/13	6.1	57.74	11	57.78	57.70	-4.9	17,951	-0.03%
2022/09/12	16	57.27	1	57.10	57.30	15	18,122	0.08%
2022/09/08	1.1	56.24	1	56.50	56.50	0.1	18,203	0.00%
2022/09/07	17.8	56.19	5	56.80	56.10	12.8	18,272	0.07%
2022/09/06	7	56.77	7	56.84	56.90	0	18,236	0.00%
2022/09/05	2.2	56.61	50	56.50	56.60	-47.8	18,410	-0.26%
2022/09/02	4.9	56.96	0	0.00	56.60	4.9	18,653	0.03%
2022/09/01	7.2	56.78	0	0.00	57.10	7.2	18,831	0.04%
2022/08/31	0	0.00	7	57.44	57.40	-7	18,843	-0.04%
2022/08/30	12.2	57.45	0	0.00	57.30	12.2	18,747	0.07%
2022/08/29	57.2	57.55	0	0.00	57.60	57.2	18,924	0.30%
2022/08/26	3	58.60	0	0.00	58.50	3	18,938	0.02%
2022/08/25	21.3	58.40	0	0.00	58.30	21.3	18,981	0.11%
2022/08/24	11.3	58.19	0	0.00	58.30	11.3	19,096	0.06%
2022/08/23	4	58.25	1	58.20	58.20	3	20,315	0.02%
2022/08/22	3.1	58.94	0	0.00	58.80	3.1	20,608	0.01%
2022/08/19	4	59.58	1	59.80	60.00	3	20,843	0.01%
2022/08/18	2.1	59.91	16.1	59.96	60.00	-14	21,181	-0.07%
2022/08/17	10	60.20	17.3	60.23	60.50	-7.3	21,624	-0.03%
2022/08/16	1	59.90	5	60.10	60.00	-4	21,915	-0.02%
2022/08/15	2	60.10	1	60.10	60.10	1	22,460	0.00%
2022/08/12	5	60.00	1	60.10	60.00	4	22,599	0.02%
2022/08/11	5	60.00	41	59.60	59.90	-36	22,914	-0.16%
2022/08/10	2	57.80	2.2	58.29	58.20	-0.2	23,040	0.00%
2022/08/09	2	58.30	22	58.26	57.90	-20	23,536	-0.08%
2022/08/08	0.2	57.60	27.1	57.80	58.10	-26.9	24,189	-0.11%
2022/08/05	2	56.35	7	56.72	57.00	-5	24,727	-0.02%
2022/08/04	5	56.30	0	0.00	56.00	5	25,216	0.02%
2022/08/03	39	55.95	0	0.00	56.60	39	25,415	0.15%
2022/08/02	3.3	55.76	4	56.05	56.60	-0.7	25,976	0.00%
2022/08/01	4.1	56.37	6	56.72	56.60	-1.9	26,481	-0.01%
2022/07/29	4.2	56.10	2	56.30	56.10	2.2	27,374	0.01%
2022/07/28	8	56.14	19	56.26	56.30	-11	27,378	-0.04%
2022/07/27	22.5	55.06	1	55.20	55.30	21.5	27,223	0.08%
2022/07/26	17	59.23	11	59.42	59.20	6	26,627	0.02%
2022/07/25	51.2	58.87	0	0.00	59.20	51.2	26,269	0.19%
2022/07/22	0	58.60	2.3	58.49	58.40	-2.3	26,169	-0.01%
2022/07/21	0	0.00	17.2	57.59	58.40	-17.2	26,216	-0.07%
2022/07/20	18.2	58.73	5	59.30	58.10	13.2	26,099	0.05%
2022/07/19	18	58.74	2	58.70	58.60	16	26,050	0.06%
2022/07/18	1	59.30	11	58.88	59.60	-10	25,942	-0.04%
2022/07/15	12.3	57.44	0	0.00	57.30	12.3	25,728	0.05%
2022/07/14	40.2	58.60	20	58.90	58.30	20.2	25,586	0.08%
2022/07/13	2	58.25	6	58.73	58.70	-4	25,488	-0.02%
2022/07/12	7.9	56.30	14	55.96	55.80	-6.1	25,377	-0.02%
2022/07/11	2	58.30	0	0.00	58.20	2	25,036	0.01%
2022/07/08	2	59.10	0	0.00	58.90	2	25,076	0.01%
2022/07/07	2.1	59.46	0	0.00	59.20	2.1	24,927	0.01%
2022/07/06	5.5	58.85	0	0.00	58.20	5.5	24,827	0.02%
2022/07/05	0	0.00	13	59.55	60.30	-13	24,783	-0.05%
2022/07/04	2	57.80	0	0.00	57.90	2	24,607	0.01%
2022/07/01	21.5	58.62	6	58.60	58.30	15.5	24,789	0.06%
2022/06/30	25.2	60.23	1	60.10	59.80	24.2	24,569	0.10%
2022/06/29	13	60.95	3.2	60.75	60.80	9.8	24,593	0.04%
2022/06/28	0.1	61.60	1	61.50	61.60	-0.9	24,565	0.00%
2022/06/27	2	61.90	1	62.30	61.90	1	24,701	0.00%
2022/06/24	0	61.70	0	0.00	61.90	0	24,659	0.00%
2022/06/23	1	61.30	2	61.04	61.10	-0.9	24,684	0.00%
2022/06/22	5	62.22	5.1	62.35	61.70	-0.1	24,595	0.00%
2022/06/21	2	63.10	12.1	62.39	63.20	-10.1	24,682	-0.04%
2022/06/20	11.4	60.64	4	60.93	60.20	7.4	24,679	0.03%
2022/06/17	48.1	60.96	0	61.20	60.80	48.1	24,543	0.20%
2022/06/16	1	62.01	0	0.00	61.90	1	24,428	0.00%
2022/06/15	0.1	62.11	0.1	62.10	61.80	0	24,586	0.00%
2022/06/14	6.1	61.72	0	0.00	62.00	6.1	24,679	0.02%
2022/06/13	31	61.70	0	0.00	61.80	31	24,582	0.13%
2022/06/10	10.3	62.71	0	0.00	62.90	10.3	24,422	0.04%
2022/06/09	9.2	63.34	0	0.00	63.40	9.2	24,384	0.04%
2022/06/08	2.2	63.82	1.2	63.80	63.80	1.1	24,372	0.00%
2022/06/07	3.3	63.70	5	64.10	63.40	-1.7	24,563	-0.01%
2022/06/06	0	63.50	5.8	63.99	64.00	-5.8	24,544	-0.02%
2022/06/02	4	63.15	5	63.80	63.70	-1	25,130	0.00%
2022/06/01	19.2	63.51	1	63.70	63.60	18.2	25,783	0.07%
2022/05/31	4	63.40	26.2	63.56	64.10	-22.1	25,952	-0.09%
2022/05/30	1	62.21	79.7	62.88	63.20	-78.7	24,693	-0.32%
2022/05/27	6.4	61.02	26.5	60.98	61.30	-20.1	24,505	-0.08%
2022/05/26	8	59.89	2	59.85	59.70	6	24,455	0.02%
2022/05/25	20.1	59.42	9	59.32	59.50	11.1	24,745	0.04%
2022/05/24	19.5	60.38	1	60.10	60.10	18.5	24,729	0.07%
2022/05/23	17.4	60.54	6	60.58	60.50	11.4	24,463	0.05%
2022/05/20	10.7	62.01	5	62.04	61.80	5.7	24,138	0.02%
2022/05/19	92.1	61.77	3	61.70	61.60	89.1	23,987	0.37%
2022/05/18	4.1	63.17	40	63.52	63.70	-35.9	23,626	-0.15%
2022/05/17	48.1	61.72	10	61.95	61.60	38.1	23,407	0.16%
2022/05/16	19.4	61.97	5.1	62.19	62.40	14.3	23,070	0.06%
2022/05/13	7.9	63.14	2	62.85	63.50	5.9	22,557	0.03%
2022/05/12	46.1	64.70	73	64.68	63.30	-26.9	22,023	-0.12%
2022/05/11	11.4	66.21	1	66.10	66.20	10.4	21,432	0.05%
2022/05/10	31.6	66.46	7	66.71	67.10	24.6	21,167	0.12%
2022/05/09	37.7	68.58	27	68.03	67.80	10.7	20,607	0.05%
2022/05/06	39.4	70.91	3	71.30	71.30	36.4	20,087	0.18%
2022/05/05	3	74.97	1	74.30	74.50	2	19,489	0.01%
2022/05/04	1	74.00	1	74.10	74.60	0	19,498	0.00%
2022/05/03	1	73.70	1	74.00	73.70	0	19,964	0.00%
2022/04/29	1.2	73.83	0	74.40	74.40	1.1	20,183	0.01%
2022/04/28	3.6	73.16	2	73.40	73.40	1.6	20,493	0.01%
2022/04/27	2.3	73.82	1	74.00	73.20	1.3	20,536	0.01%
2022/04/26	1.2	74.72	2.5	74.76	75.10	-1.3	20,477	-0.01%
2022/04/25	0.2	74.47	0	0.00	74.80	0.2	20,531	0.00%
2022/04/22	0.1	74.04	2	75.40	75.90	-1.9	20,641	-0.01%
2022/04/21	2	74.15	3	74.00	74.60	-1	20,967	0.00%
2022/04/20	1	74.39	0	0.00	74.90	1	21,629	0.00%
2022/04/19	1	73.91	0.5	74.40	73.50	0.5	22,024	0.00%
2022/04/18	3.2	74.07	1	74.38	73.90	2.1	23,113	0.01%
2022/04/15	0	75.60	0	0.00	75.10	0	23,008	0.00%
2022/04/14	1	75.90	0	0.00	75.60	1	23,233	0.00%
2022/04/13	20	76.40	73	76.13	76.40	-53	23,341	-0.23%
2022/04/12	1.1	75.90	1	76.30	75.80	0.1	23,389	0.00%
2022/04/11	0	76.40	1.1	76.40	76.50	-1.1	23,312	0.00%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	3.1	77.12	94	76.07	76.00	-90.9	23,325	-0.39%
2022/04/06	0	0.00	9.5	77.26	77.50	-9.5	23,191	-0.04%
2022/04/01	11.3	76.80	12	76.23	77.10	-0.7	23,165	0.00%
2022/03/31	50.2	76.40	11	76.55	76.50	39.2	22,973	0.17%
2022/03/30	10.1	76.29	29.2	75.94	76.10	-19.1	22,906	-0.08%
2022/03/29	1.1	75.21	0	0.00	75.20	1.1	22,733	0.00%
2022/03/28	28	75.10	6	74.78	75.10	22	22,732	0.10%
2022/03/25	2	75.00	1	75.00	75.00	1	22,702	0.00%
2022/03/24	3.1	75.33	6.1	75.40	75.50	-3	22,799	-0.01%
2022/03/23	2.1	76.09	4.3	75.85	75.90	-2.2	24,044	-0.01%
2022/03/22	11	73.71	1	74.30	74.30	10	23,782	0.04%
2022/03/21	4.1	74.01	0.5	74.40	74.30	3.6	23,744	0.02%
2022/03/18	15.3	75.01	2	74.85	74.30	13.3	23,722	0.06%
2022/03/17	1.1	74.59	9	74.46	74.80	-7.9	23,610	-0.03%
2022/03/16	0.5	73.29	1	72.80	73.10	-0.5	23,482	0.00%
2022/03/15	0.6	72.50	1	72.30	72.70	-0.4	23,502	0.00%
2022/03/14	7	73.09	2	73.10	72.70	5	23,667	0.02%
2022/03/11	37.1	73.08	0	0.00	72.70	37.1	23,716	0.16%
2022/03/10	5	73.00	18.5	73.66	73.80	-13.5	23,731	-0.06%
2022/03/09	6.1	71.82	4	72.05	71.70	2.1	23,650	0.01%
2022/03/08	23.1	70.36	32	70.68	70.60	-8.9	23,509	-0.04%
2022/03/07	54.4	72.07	43	71.69	71.70	11.4	22,942	0.05%
2022/03/04	27.3	74.51	0	0.00	74.40	27.3	22,811	0.12%
2022/03/03	17	75.59	1.2	75.78	75.60	15.8	22,695	0.07%
2022/03/02	2	75.55	1	75.50	75.60	1	23,078	0.00%
2022/03/01	2.1	74.44	7	75.31	76.20	-4.9	22,997	-0.02%
2022/02/25	9.3	74.95	3	74.93	75.10	6.3	22,848	0.03%
2022/02/24	9.8	75.67	8	75.65	75.90	1.8	22,426	0.01%
2022/02/23	1	76.30	1	76.30	76.50	0	22,153	0.00%
2022/02/22	5.6	76.38	3	76.23	76.50	2.6	22,435	0.01%
2022/02/21	9	77.22	0	0.00	77.60	9	22,575	0.04%
2022/02/18	4.1	77.91	3	77.90	77.80	1.1	23,102	0.00%
2022/02/17	1.3	77.97	7.5	78.30	78.20	-6.2	23,247	-0.03%
2022/02/16	33	77.34	15	77.39	77.80	18	23,189	0.08%
2022/02/15	7	77.03	0	0.00	76.60	7	23,115	0.03%
2022/02/14	2	76.25	1	76.20	76.10	1	23,054	0.00%
2022/02/11	24	76.99	2	77.05	77.30	22	23,073	0.10%
2022/02/10	5	76.96	11	76.85	77.40	-6	23,110	-0.03%
2022/02/09	5.5	76.67	1	76.50	77.10	4.5	23,163	0.02%
2022/02/08	35	76.78	0	0.00	76.80	35	23,129	0.15%
2022/02/07	1	76.90	3	76.67	77.10	-2	23,051	-0.01%
2022/01/26	25	75.76	2	75.70	75.60	23	22,821	0.10%
2022/01/25	37.6	75.33	4.1	75.39	75.50	33.5	23,018	0.15%
2022/01/24	15.2	75.78	16	75.71	76.50	-0.8	22,773	0.00%
2022/01/21	16.5	76.81	2	76.80	76.70	14.5	23,084	0.06%
2022/01/20	1	77.90	4	78.30	78.30	-3	22,715	-0.01%
2022/01/19	12	78.83	5	79.04	78.80	7	22,644	0.03%
2022/01/18	3.6	79.49	43.3	79.06	79.40	-39.7	22,617	-0.18%
2022/01/17	14.8	79.00	5	79.32	78.90	9.8	22,492	0.04%
2022/01/14	14.1	80.48	72.5	80.09	80.40	-58.4	22,259	-0.26%
2022/01/13	6	81.07	29	80.89	81.60	-23	21,985	-0.10%
2022/01/12	18.1	79.39	22.1	79.41	80.00	-4	21,365	-0.02%
2022/01/11	15	77.71	67.9	78.57	79.90	-52.9	20,931	-0.25%
2022/01/10	3.5	76.04	69	76.08	76.40	-65.5	19,839	-0.33%
2022/01/07	3	76.00	12	76.03	75.70	-9	19,874	-0.05%
2022/01/06	1.3	75.45	2.2	75.52	75.90	-1	19,670	0.00%
2022/01/05	1.1	75.15	4	75.38	75.70	-2.9	19,602	-0.01%
2022/01/04	4.2	75.33	6.5	75.31	75.30	-2.3	19,658	-0.01%
2022/01/03	1.4	75.59	2	75.85	75.30	-0.7	19,625	0.00%
2021/12/30	23.6	76.38	36	76.72	76.30	-12.4	19,745	-0.06%
2021/12/29	5	76.40	99	76.20	76.60	-94	19,899	-0.47%
2021/12/28	1.2	75.37	1	75.70	75.90	0.2	19,971	0.00%
2021/12/24	3	75.37	6.2	75.44	75.20	-3.2	20,450	-0.02%
2021/12/23	0	74.80	0	0.00	74.80	0	20,499	0.00%
2021/12/22	4.3	74.58	5	74.58	74.40	-0.7	20,660	0.00%
2021/12/21	8	75.00	12	74.83	74.80	-4	20,663	-0.02%
2021/12/20	7.1	74.02	7	74.27	74.10	0.1	20,665	0.00%
2021/12/17	4	74.88	2.3	74.91	74.30	1.7	20,632	0.01%
2021/12/16	6.1	74.65	0	0.00	74.90	6.1	19,329	0.03%
2021/12/15	1	74.70	0.1	74.70	74.60	0.9	19,813	0.00%
2021/12/14	5.1	74.93	6	74.92	74.90	-0.9	20,293	0.00%
2021/12/13	9	75.95	10	76.75	75.70	-1	20,323	0.00%
2021/12/10	12	76.24	18.2	75.99	75.90	-6.2	20,383	-0.03%
2021/12/09	6	75.98	6.2	75.90	76.00	-0.2	20,596	0.00%
2021/12/08	6	75.35	9	75.54	76.00	-3	21,110	-0.01%
2021/12/07	7.2	75.02	2	74.40	75.30	5.2	20,922	0.02%
2021/12/06	28	73.71	0	0.00	74.10	28	20,895	0.13%
2021/12/03	5	74.10	1	74.20	73.90	4	21,114	0.02%
2021/12/02	9	73.72	0	0.00	73.70	9	21,136	0.04%
2021/12/01	6	73.55	6	74.22	74.10	0	21,743	0.00%
2021/11/30	8.1	73.70	1.5	73.47	73.10	6.6	22,098	0.03%
2021/11/29	0.3	73.88	2	73.65	73.50	-1.7	21,815	-0.01%
2021/11/26	25	74.45	14	74.36	74.20	11	21,766	0.05%
2021/11/25	1	74.30	0	0.00	74.30	1	21,798	0.00%
2021/11/24	1	75.00	1	74.50	74.40	0	22,013	0.00%
2021/11/23	30	74.39	3	74.43	74.30	27	22,200	0.12%
2021/11/22	21	74.41	19	74.27	74.40	2	22,115	0.01%
2021/11/19	22.1	75.56	2	75.63	74.80	20.1	22,104	0.09%
2021/11/18	8	76.82	8.4	76.75	76.40	-0.4	22,093	0.00%
2021/11/17	79.1	75.43	7.7	75.59	76.10	71.4	22,097	0.32%
2021/11/16	5.1	73.82	1	73.90	74.00	4.1	21,727	0.02%
2021/11/15	8.1	74.11	5.1	73.99	74.00	3	21,793	0.01%
2021/11/12	20.1	73.42	0.9	73.40	73.30	19.2	21,758	0.09%
2021/11/11	31	73.16	22	73.10	73.00	9	21,928	0.04%
2021/11/10	2.1	72.96	3	72.80	73.00	-1	22,005	0.00%
2021/11/09	23.9	73.37	7.1	73.34	73.10	16.8	21,976	0.08%
2021/11/08	0.5	73.54	3	73.37	73.60	-2.5	22,005	-0.01%
2021/11/05	8.1	72.30	0	0.00	72.50	8.1	22,472	0.04%
2021/11/04	4.5	72.69	0	0.00	72.50	4.5	22,426	0.02%
2021/11/03	4.1	72.90	2.6	72.55	72.70	1.4	22,518	0.01%
2021/11/02	9.5	72.97	7	72.90	72.60	2.5	22,465	0.01%
2021/11/01	15.5	73.09	15.7	73.23	73.10	-0.3	22,134	0.00%
2021/10/29	9.1	73.49	116.4	73.41	73.60	-107.3	21,917	-0.49%	大賣/鉅額交易
2021/10/28	9	74.58	6	74.67	74.50	3	21,354	0.01%
2021/10/27	5.1	74.58	1	74.80	75.00	4.1	21,533	0.02%
2021/10/26	201	75.35	2	75.20	75.50	199	21,825	0.91%	大買/鉅額交易
2021/10/25	1	74.10	0	0.00	74.80	1	21,970	0.00%
2021/10/22	5	74.22	1	74.10	74.10	4	22,412	0.02%
2021/10/21	4	74.35	1	75.00	74.80	3	22,994	0.01%
2021/10/20	1	74.40	2	74.40	74.30	-1	23,928	0.00%
2021/10/19	14.5	75.11	1	74.80	74.80	13.5	24,513	0.06%
2021/10/18	0	0.00	6	75.10	75.10	-6	25,018	-0.02%
2021/10/15	11	75.20	2	75.45	75.10	9	25,417	0.04%
2021/10/14	2	74.90	1	75.00	74.40	1	25,773	0.00%
2021/10/13	5	74.42	17	74.46	74.50	-12	26,599	-0.05%
2021/10/12	7	74.23	1	74.60	74.80	6	27,409	0.02%
2021/10/08	6	75.30	0	0.00	75.30	6	27,716	0.02%
2021/10/07	2.1	75.79	2	76.15	75.50	0.1	28,192	0.00%
2021/10/06	2.4	74.23	3	74.63	74.70	-0.6	28,474	0.00%
2021/10/05	28	73.34	1.2	73.72	73.80	26.8	29,237	0.09%
2021/10/04	8.1	75.12	6	75.60	74.40	2.1	29,236	0.01%
2021/10/01	18.7	75.12	3	75.40	75.40	15.7	29,267	0.05%
2021/09/30	3	76.83	0	0.00	76.70	3	28,911	0.01%
2021/09/29	15	76.58	26	76.66	76.70	-11	28,935	-0.04%
2021/09/28	3	77.30	1	77.40	77.50	2	28,835	0.01%
2021/09/27	3	77.63	1	78.20	77.70	2	28,897	0.01%
2021/09/24	3	77.60	0.1	78.00	77.50	2.9	28,910	0.01%
2021/09/23	5	77.74	2	77.70	77.40	3	29,021	0.01%
2021/09/22	30.1	76.81	35	76.98	77.10	-4.9	29,044	-0.02%
2021/09/17	4.4	79.06	5	79.30	78.80	-0.6	28,590	0.00%
2021/09/16	4.1	81.07	6	80.60	80.70	-1.9	28,189	-0.01%
2021/09/15	13	81.09	11	80.97	81.40	2	28,051	0.01%
2021/09/14	10.1	81.26	28.1	81.94	80.80	-18	27,943	-0.06%
2021/09/13	30	80.99	71	79.28	81.40	-41	27,843	-0.15%
2021/09/10	13	77.72	6	77.60	77.60	7	27,755	0.03%
2021/09/09	20	76.50	17	77.08	77.40	3	28,035	0.01%
2021/09/08	27.1	77.26	20.2	76.89	77.40	6.9	27,917	0.02%
2021/09/07	7	77.70	22	78.02	78.10	-15	27,716	-0.05%
2021/09/06	47.3	77.91	40	77.92	77.20	7.3	27,656	0.03%
2021/09/03	37.5	84.70	7	84.66	84.80	30.5	27,059	0.11%
2021/09/02	21.2	83.16	2.7	83.57	82.70	18.4	26,702	0.07%
2021/09/01	16	85.09	17.2	84.94	84.20	-1.2	26,371	0.00%
2021/08/31	24	84.40	15	84.08	85.00	9	26,181	0.03%
2021/08/30	24.1	84.49	12	84.12	84.80	12.1	25,889	0.05%
2021/08/27	7.1	82.59	32	81.92	83.50	-24.9	25,694	-0.10%
2021/08/26	1	80.40	13	80.57	81.30	-12	25,664	-0.05%
2021/08/25	4	80.53	15.2	80.39	80.80	-11.2	25,798	-0.04%
2021/08/24	1.1	78.77	6	79.45	80.40	-4.9	25,725	-0.02%
2021/08/23	1	78.60	3.6	78.85	79.00	-2.5	25,584	-0.01%
2021/08/20	19.1	76.14	4	76.48	76.50	15.1	25,472	0.06%
2021/08/19	2	77.00	13	77.18	77.00	-11	26,040	-0.04%
2021/08/18	0	0.00	10	77.67	78.00	-10	25,902	-0.04%
2021/08/17	5	78.00	4	77.55	78.20	1	26,016	0.00%
2021/08/16	2	76.80	6	76.75	76.50	-4	25,957	-0.02%
2021/08/13	14	78.56	15	78.03	78.10	-1	26,571	0.00%
2021/08/12	14	78.75	3	79.00	78.80	11	26,794	0.04%
2021/08/11	33	78.66	50.3	78.40	79.20	-17.3	27,129	-0.06%
2021/08/10	0	76.20	20	76.20	76.00	-20	27,455	-0.07%
2021/08/09	12	75.13	12	76.05	76.10	0	28,302	0.00%
2021/08/06	2.1	75.90	3	76.17	76.00	-0.9	28,733	0.00%
2021/08/05	5	76.30	2	76.20	76.30	3	29,698	0.01%
2021/08/04	1	76.01	13	76.12	76.30	-12	31,868	-0.04%
2021/08/03	6	75.90	5	76.80	76.40	1	33,264	0.00%
2021/08/02	5	75.08	16	75.16	76.50	-11	34,382	-0.03%
2021/07/30	17	74.93	15	74.98	75.00	2	34,549	0.01%
2021/07/29	22.2	75.76	1	75.90	75.80	21.2	34,671	0.06%
2021/07/28	45	74.76	4	74.70	75.60	41	35,189	0.12%
2021/07/27	23.2	77.31	8	76.73	76.40	15.2	35,754	0.04%
2021/07/26	51.6	80.15	70.9	80.49	78.50	-19.3	36,651	-0.05%
2021/07/23	17	84.65	23.9	84.10	85.00	-6.9	35,783	-0.02%
2021/07/22	5	83.86	40.2	83.19	84.10	-35.2	35,413	-0.10%
2021/07/21	25.1	81.83	14	81.56	81.80	11.1	35,067	0.03%
2021/07/20	24.1	81.49	494	82.03	81.50	-469.9	35,157	-1.34%	大賣/鉅額交易
2021/07/19	108.2	83.14	40.1	83.61	83.00	68.1	34,832	0.20%	大買/
2021/07/16	29	82.22	40	81.72	82.90	-11	34,503	-0.03%
2021/07/15	20	79.57	20	79.43	79.50	0	33,951	0.00%
2021/07/14	436	78.20	12.8	78.02	78.10	423.2	33,901	1.25%	大買/鉅額交易
2021/07/13	14	76.82	7.2	76.97	76.20	6.8	33,916	0.02%
2021/07/12	15	77.57	28.2	78.28	76.10	-13.1	33,786	-0.04%
2021/07/09	6	74.07	1	74.30	74.20	5	33,694	0.01%
2021/07/08	7.3	74.49	1	74.40	74.80	6.3	33,692	0.02%
2021/07/06	6	74.07	3	74.00	73.70	3	34,220	0.01%
2021/07/05	2	73.70	2	73.60	73.90	0	34,315	0.00%
2021/07/02	5	73.38	3	73.30	72.90	2	34,431	0.01%
2021/07/01	1.3	73.50	1.5	73.60	73.40	-0.2	34,570	0.00%
2021/06/30	3	73.70	10	73.74	73.90	-7	34,764	-0.02%
2021/06/29	3.5	72.41	1	72.30	72.60	2.5	35,045	0.01%
2021/06/28	30.2	73.20	4	73.20	73.20	26.2	35,424	0.07%
2021/06/25	0.1	73.00	14	73.15	72.90	-13.9	35,800	-0.04%
2021/06/24	3.2	71.72	1.1	71.90	71.90	2.1	35,812	0.01%
2021/06/23	8.3	71.34	5	71.50	71.80	3.3	36,140	0.01%
2021/06/22	13	70.63	3	70.60	70.70	10	36,335	0.03%
2021/06/21	26.8	70.00	0	0.00	70.00	26.8	36,352	0.07%
2021/06/18	10.2	71.64	5	71.80	71.30	5.2	36,089	0.01%
2021/06/17	13	72.10	13	72.08	72.30	0	35,879	0.00%
2021/06/16	18	72.64	0	0.00	72.60	18	36,428	0.05%
2021/06/15	1	73.20	0	0.00	73.00	1	36,476	0.00%
2021/06/11	1	73.90	4	74.05	73.80	-3	36,693	-0.01%
2021/06/10	2	73.70	8	73.91	73.80	-6	36,729	-0.02%
2021/06/09	5	73.00	0	0.00	72.90	5	37,125	0.01%
2021/06/08	1	73.20	4	73.75	73.70	-3	37,549	-0.01%
2021/06/07	9.5	72.41	10	72.75	73.20	-0.5	38,854	0.00%
2021/06/04	1	72.60	35	73.00	72.90	-34	39,203	-0.09%
2021/06/03	3	73.53	6	74.08	73.60	-3	39,914	-0.01%
2021/06/02	40	73.49	47.2	73.48	74.50	-7.2	40,087	-0.02%
2021/06/01	0	0.00	5	72.30	73.00	-5	39,920	-0.01%
2021/05/31	2	72.35	3	72.20	72.30	-1	40,115	0.00%
2021/05/28	5	72.26	4	72.13	72.00	1	40,194	0.00%
2021/05/27	31	70.59	0	0.00	71.60	31	40,267	0.08%
2021/05/26	15	71.30	12	71.42	71.60	3	40,456	0.01%
2021/05/25	8	72.05	21.4	71.85	71.90	-13.4	41,177	-0.03%
2021/05/24	2	71.40	16	71.31	72.00	-14	41,309	-0.03%
2021/05/21	21.2	72.52	30	74.00	72.00	-8.8	41,400	-0.02%
2021/05/20	28	70.22	3	70.03	70.20	25	40,820	0.06%
2021/05/19	11.1	70.83	12	70.96	70.60	-0.9	40,702	0.00%
2021/05/18	51.3	70.10	63	70.16	71.40	-11.7	40,660	-0.03%
2021/05/17	15.6	66.57	39.1	67.04	65.60	-23.6	40,601	-0.06%
2021/05/14	12	70.49	39	69.95	69.60	-27	39,774	-0.07%
2021/05/13	30	69.85	20	69.04	68.60	10	39,246	0.03%
2021/05/12	47.3	70.35	31.9	69.32	70.00	15.4	38,421	0.04%
2021/05/11	93.4	77.08	56.4	76.86	74.80	37	36,694	0.10%
2021/05/10	37.1	74.90	45	74.91	76.60	-7.9	35,260	-0.02%
2021/05/07	4	70.25	9	70.48	70.80	-5	34,384	-0.01%
2021/05/06	23	69.67	7	70.31	69.60	16	34,193	0.05%
2021/05/05	9.1	68.59	73.1	69.63	69.50	-64	33,736	-0.19%
2021/05/04	23.1	67.47	474.1	66.12	67.40	-451	33,156	-1.36%	大賣/鉅額交易
2021/05/03	36.1	69.68	147	70.04	68.80	-110.9	32,463	-0.34%	大賣/鉅額交易
2021/04/29	13	64.46	11	64.45	64.20	2	31,048	0.01%
2021/04/28	6	65.23	25	64.69	65.10	-19	30,854	-0.06%
2021/04/27	0	0.00	1.2	64.40	64.90	-1.2	30,724	0.00%
2021/04/26	20.2	62.18	13	63.64	64.10	7.2	30,536	0.02%
2021/04/23	5	61.02	4	61.20	61.30	1	30,234	0.00%
2021/04/22	1	61.50	75	61.54	61.10	-74	30,326	-0.24%
2021/04/21	156	61.39	3	61.27	61.40	153	30,017	0.51%	大買/鉅額交易
2021/04/20	14	61.87	162	61.32	61.80	-148	30,043	-0.49%	大賣/鉅額交易
2021/04/19	6	60.58	15	60.83	61.80	-9	30,178	-0.03%
2021/04/16	162.1	59.34	28	59.57	60.00	134.1	30,110	0.45%	大買/鉅額交易
2021/04/15	3	58.50	113.5	58.75	60.00	-110.5	30,284	-0.36%	大賣/鉅額交易
2021/04/14	25	57.19	5.4	56.97	57.10	19.6	29,598	0.07%
2021/04/13	24	58.21	176	57.88	57.80	-152	29,559	-0.51%	大賣/鉅額交易
2021/04/12	184	57.56	23	57.72	58.00	161	29,197	0.55%	大買/鉅額交易
2021/04/09	20	56.65	2	56.40	56.40	18	28,971	0.06%
2021/04/08	2.2	57.10	17	57.15	56.90	-14.8	28,985	-0.05%
2021/04/07	0	57.10	11	57.04	57.50	-11	29,180	-0.04%
2021/04/06	12.1	57.82	5	57.60	57.30	7.1	28,913	0.02%
2021/04/01	11	57.75	113	57.70	57.80	-102	28,624	-0.36%	大賣/鉅額交易
2021/03/31	11	57.09	19	57.15	56.80	-8	28,086	-0.03%
2021/03/30	0	55.80	21.6	56.36	56.80	-21.6	27,757	-0.08%
2021/03/29	1	55.71	20	55.85	55.90	-19	27,361	-0.07%
2021/03/26	9	55.77	13	55.95	55.50	-4	27,328	-0.01%
2021/03/25	0	0.00	20	55.05	55.30	-20	27,357	-0.07%
2021/03/24	5	54.32	13	54.90	54.40	-8	27,212	-0.03%
2021/03/23	2.1	54.49	24	54.70	54.50	-21.9	27,030	-0.08%
2021/03/22	22.1	53.76	1	53.90	53.90	21.1	26,920	0.08%
2021/03/19	165.2	53.59	9	54.26	53.70	156.2	27,234	0.57%	大買/鉅額交易
2021/03/18	5.2	54.37	31	54.98	54.40	-25.8	26,995	-0.10%
2021/03/17	43.1	54.88	8	54.34	54.50	35.1	27,457	0.13%
2021/03/16	2	55.40	3.2	55.40	55.40	-1.2	27,420	0.00%
2021/03/15	9	55.76	15	55.96	55.50	-6	27,388	-0.02%
2021/03/12	28.2	54.95	13.3	55.05	54.90	14.9	27,099	0.06%
2021/03/11	25.6	55.58	143.4	56.48	55.40	-117.8	26,922	-0.44%	大賣/鉅額交易
2021/03/10	6.2	53.60	4	53.70	54.00	2.2	25,773	0.01%
2021/03/09	7.4	53.71	46.1	53.43	53.70	-38.7	25,454	-0.15%
2021/03/08	114.3	51.92	80	52.20	52.10	34.3	24,877	0.14%	大買/
2021/03/05	1	50.40	0	0.00	50.80	1	24,534	0.00%
2021/03/04	35	50.56	2	50.70	50.60	33	25,238	0.13%
2021/03/03	126	50.95	4	50.83	51.00	122	25,089	0.49%	大買/鉅額交易
2021/03/02	27.4	50.58	1.2	50.98	50.10	26.2	24,982	0.10%
2021/02/26	32.1	50.44	7	51.29	49.90	25.1	24,694	0.10%
2021/02/25	23	50.80	33.1	51.65	51.70	-10.1	23,847	-0.04%
2021/02/24	5	49.99	18	50.05	50.00	-13	23,128	-0.06%
2021/02/23	2	49.40	4.6	49.65	49.75	-2.6	22,937	-0.01%
2021/02/22	12	49.34	6	49.73	48.95	6	22,702	0.03%
2021/02/19	10.5	49.03	9	49.09	49.10	1.5	22,644	0.01%
2021/02/18	14.5	49.67	28	49.56	49.20	-13.5	22,724	-0.06%
2021/02/17	4	48.68	71	48.78	48.90	-67	22,516	-0.30%
2021/02/05	1	46.95	1	47.40	46.90	0	21,815	0.00%
2021/02/04	7	47.15	0	0.00	47.10	7	22,053	0.03%
2021/02/03	12	47.38	15.1	47.40	47.60	-3.1	22,835	-0.01%
2021/02/02	6	46.94	6	47.13	47.25	0	22,979	0.00%
2021/02/01	5	45.65	1	46.00	45.95	4	22,665	0.02%
2021/01/29	7	46.00	1	46.60	45.55	6	22,644	0.03%
2021/01/28	10	46.10	10	46.30	46.20	0	22,410	0.00%
2021/01/27	1	46.75	7.1	46.81	46.80	-6.1	22,191	-0.03%
2021/01/26	9	46.54	5	47.18	46.50	4	22,119	0.02%
2021/01/25	6	47.34	13	47.00	47.40	-7	21,928	-0.03%
2021/01/22	2	46.43	2	46.35	46.25	0	21,726	0.00%
2021/01/21	12	46.38	11	46.58	46.20	1	21,634	0.00%
2021/01/20	3	46.78	2	46.45	46.20	1	21,583	0.00%
2021/01/19	5	47.35	19	47.40	47.25	-14	21,378	-0.07%
2021/01/18	46	46.76	104	46.80	46.95	-58	21,305	-0.27%	大賣/
2021/01/15	113	48.08	5	48.35	47.60	108	21,046	0.51%	大買/鉅額交易
2021/01/14	14	48.28	157	48.31	48.45	-143	20,910	-0.68%	大賣/鉅額交易
2021/01/13	30	48.15	5	48.18	48.30	25	20,703	0.12%
2021/01/12	22	47.94	24	48.39	47.75	-2	20,349	-0.01%
2021/01/11	14	47.42	31	47.68	47.40	-17	19,832	-0.09%
2021/01/08	15	47.01	55	47.36	47.45	-40	19,420	-0.21%
2021/01/07	123	46.01	60	46.05	46.20	63	18,928	0.33%	大買/
2021/01/06	0	0.00	5	45.95	45.60	-5	18,827	-0.03%
2021/01/05	2	46.10	31.2	46.21	46.35	-29.2	18,643	-0.16%
2021/01/04	1	46.00	8	46.25	46.25	-7	18,599	-0.04%
2020/12/31	30	46.60	2	46.50	46.75	28	18,506	0.15%
2020/12/30	40	45.90	39	46.70	46.90	1	18,315	0.01%
2020/12/29	2	45.55	11	45.59	45.50	-9	17,978	-0.05%
2020/12/28	9	45.30	2	45.40	45.55	7	18,096	0.04%
2020/12/25	22	45.46	13	45.51	45.50	9	18,122	0.05%
2020/12/24	15	45.63	16	45.48	45.55	-1	18,141	-0.01%
2020/12/23	7	44.61	0	0.00	44.80	7	17,948	0.04%
2020/12/22	6	45.28	0	0.00	44.90	6	17,960	0.03%
2020/12/21	70	45.62	2	45.35	45.50	68	18,211	0.37%
2020/12/18	9	46.06	8	46.54	46.00	1	18,064	0.01%
2020/12/17	1	46.10	1	46.30	46.20	0	17,979	0.00%
2020/12/16	9	46.33	24	46.19	46.35	-15	18,050	-0.08%
2020/12/15	30	45.80	2	46.20	45.85	28	18,040	0.16%
2020/12/14	56	47.23	11	47.31	47.30	45	17,640	0.26%
2020/12/11	23	47.02	84	47.43	47.20	-61	17,326	-0.35%
2020/12/10	1	45.60	14	45.70	45.65	-13	16,697	-0.08%
2020/12/09	11	44.89	0	0.00	45.10	11	16,532	0.07%
2020/12/08	11	44.99	0	0.00	45.40	11	16,584	0.07%
2020/12/07	26	45.43	7	45.42	45.60	19	16,494	0.12%
2020/12/03	52	44.74	0.9	44.45	44.45	51.1	16,105	0.32%
2020/12/02	388	44.59	0	0.00	44.55	388	15,890	2.44%	大買/鉅額交易
2020/12/01	54	44.64	0	0.00	44.80	54	15,675	0.34%
2020/11/30	36	45.45	3	45.12	44.30	33	15,570	0.21%
2020/11/27	3	45.43	1	45.65	45.65	2	14,834	0.01%
2020/11/26	0	0.00	34	45.59	45.60	-34	14,746	-0.23%
2020/11/24	10	45.30	0	0.00	44.95	10	14,637	0.07%
2020/11/23	0	0.00	3	45.45	45.50	-3	14,581	-0.02%
2020/11/20	5	44.69	7	44.45	44.90	-2	14,590	-0.01%
2020/11/19	1	45.25	2	45.40	45.25	-1	14,975	-0.01%
2020/11/18	14	45.61	3	45.53	45.50	11	14,881	0.07%
2020/11/17	12	45.59	32	45.43	45.55	-20	14,877	-0.13%
2020/11/16	4	45.66	0	0.00	45.55	4	14,813	0.03%
2020/11/13	0	0.00	30	45.33	45.30	-30	14,784	-0.20%
2020/11/12	9	44.99	43	45.18	45.20	-34	14,647	-0.23%
2020/11/11	29	45.07	42	44.97	45.55	-13	14,376	-0.09%
2020/11/10	3	43.65	61	43.60	43.60	-58	13,554	-0.43%
2020/11/09	0	0.00	31	42.80	42.70	-31	13,328	-0.23%
2020/11/06	2	41.80	23	41.87	41.95	-21	13,253	-0.16%
2020/11/04	1	41.50	0	0.00	41.65	1	13,527	0.01%
2020/10/30	3	40.67	0	0.00	40.70	3	13,672	0.02%
2020/10/29	7	40.84	0	0.00	40.75	7	13,549	0.05%
2020/10/28	3	41.13	0	0.00	41.35	3	13,517	0.02%
2020/10/27	1	41.35	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	1	41.50	41.70	-1	13,648	-0.01%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/22	2	41.58	0	0.00	41.50	2	13,769	0.01%
2020/10/15	2	41.45	0	0.00	41.30	2	13,830	0.01%
2020/10/08	1	41.20	0	0.00	41.05	1	13,607	0.01%
2020/10/05	2	41.63	0	0.00	41.20	2	13,460	0.01%
2020/09/25	3	40.87	0	0.00	40.80	3	13,727	0.02%
2020/09/24	15	40.59	4	40.50	40.60	11	13,700	0.08%
2020/09/23	47	41.52	0	0.00	41.75	47	13,275	0.35%
2020/09/22	40	41.94	0	0.00	41.90	40	13,140	0.30%
2020/09/21	0	0.00	211	42.30	42.40	-211	13,295	-1.59%	大賣/鉅額交易
2020/09/18	1	42.85	1.1	43.19	42.85	-0.1	13,252	0.00%
2020/09/17	1	43.50	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	20	43.55	43.75	-20	13,096	-0.15%
2020/09/14	1	43.60	80	43.62	43.65	-79	13,087	-0.60%
2020/09/11	1	43.35	3	43.38	43.45	-2	13,010	-0.02%
2020/09/10	100	42.50	1	43.20	43.05	99	12,965	0.76%
2020/09/09	32	41.81	1	41.80	42.25	31	12,854	0.24%
2020/09/07	70	42.36	0	0.00	42.45	70	12,905	0.54%
2020/09/04	81	42.35	0	0.00	42.45	81	13,169	0.62%
2020/09/03	0	0.00	130	42.25	42.75	-130	13,311	-0.98%	大賣/鉅額交易
2020/09/02	5	42.05	0	0.00	42.20	5	13,346	0.04%
2020/08/31	0	0.00	1	43.05	42.80	-1	13,272	-0.01%
2020/08/27	1	43.15	11	43.14	43.10	-10	13,266	-0.08%
2020/08/26	15	43.15	1	43.20	43.40	14	13,235	0.11%
2020/08/25	50	42.45	79	43.13	43.40	-29	13,156	-0.22%
2020/08/24	81	41.95	0	0.00	41.70	81	12,833	0.63%
2020/08/21	1	41.50	0	0.00	41.80	1	12,897	0.01%
2020/08/20	4	41.46	0	0.00	41.40	4	12,766	0.03%
2020/08/19	1	43.20	21	43.06	42.75	-20	12,709	-0.16%
2020/08/18	0	0.00	2	42.55	42.55	-2	12,493	-0.02%
2020/08/14	3	41.60	1	41.80	41.85	2	12,580	0.02%
2020/08/13	0	0.00	0.5	42.00	42.00	-0.5	12,658	0.00%
2020/08/12	1	41.80	1	41.85	41.85	0	12,773	0.00%
2020/08/11	6	41.89	0	0.00	41.75	6	12,660	0.05%
2020/08/10	0	0.00	7	41.59	41.75	-7	12,546	-0.06%
2020/08/07	3	41.23	0	0.00	41.15	3	12,544	0.02%
2020/08/06	25	41.60	0	0.00	41.55	25	12,531	0.20%
2020/08/04	2	41.35	1	41.30	41.30	1	12,604	0.01%
2020/08/03	3	41.27	1	41.25	41.25	2	12,627	0.02%
2020/07/31	42	41.65	0	0.00	41.75	42	12,603	0.33%
2020/07/30	1	41.85	0	0.00	42.20	1	12,463	0.01%
2020/07/29	10	42.25	0	0.00	41.80	10	12,418	0.08%
2020/07/28	30	41.60	0	0.00	41.70	30	12,617	0.24%
2020/07/27	30	41.95	6.7	41.94	41.80	23.4	12,746	0.18%
2020/07/24	1	42.20	0	0.00	42.00	1	12,880	0.01%
2020/07/21	0	0.00	5	42.80	42.50	-5	12,846	-0.04%
2020/07/17	2	42.90	0.5	42.80	42.80	1.5	12,866	0.01%
2020/07/13	12	42.95	25	42.99	43.00	-13	13,365	-0.10%
2020/07/10	16	42.50	0	0.00	42.40	16	13,490	0.12%
2020/07/09	11	43.41	2	43.75	42.80	9	13,702	0.07%
2020/07/07	0	43.10	27	43.52	43.30	-27	13,722	-0.20%
2020/07/06	0	0.00	3	43.05	43.30	-3	13,742	-0.02%
2020/07/03	0	0.00	0.1	42.80	42.80	-0.1	13,867	0.00%
2020/07/02	0	0.00	5	42.30	42.10	-5	14,007	-0.04%
2020/07/01	5	42.30	0	0.00	42.30	5	14,311	0.03%
2020/06/30	30	43.89	0	0.00	43.90	30	14,307	0.21%
2020/06/29	11	43.65	8	43.80	43.80	3	14,241	0.02%
2020/06/23	0	0.00	10	43.45	44.00	-10	14,476	-0.07%
2020/06/22	7	43.49	0	0.00	43.60	7	14,552	0.05%
2020/06/19	10	44.05	0	0.00	43.60	10	14,773	0.07%
2020/06/18	13	43.87	0	0.00	43.85	13	14,934	0.09%
2020/06/17	0	44.00	1	44.30	44.30	-1	15,019	-0.01%
2020/06/16	10	43.55	2	44.10	44.10	8	15,493	0.05%
2020/06/15	5	43.45	5	43.10	43.10	0	16,095	0.00%
2020/06/12	28	42.93	0	0.00	43.25	28	16,407	0.17%
2020/06/11	1	43.80	155	44.54	43.60	-154	16,848	-0.91%	大賣/鉅額交易
2020/06/10	3	44.55	18	44.39	44.60	-15	17,044	-0.09%
2020/06/09	5	44.15	4	44.00	44.00	1	17,833	0.01%
2020/06/08	5	44.00	17	43.81	43.85	-12	18,181	-0.07%
2020/06/05	0	0.00	10	43.41	43.50	-10	18,324	-0.05%
2020/06/04	0	0.00	3	43.50	43.55	-3	18,566	-0.02%
2020/06/03	154	43.47	2	43.37	43.55	152	18,973	0.80%	大買/鉅額交易
2020/06/02	0	0.00	1	42.85	42.95	-1	18,957	-0.01%
2020/06/01	11	43.00	15	42.68	42.50	-4	18,967	-0.02%
2020/05/29	0	0.00	10	41.85	42.40	-10	18,961	-0.05%
2020/05/28	0	0.00	7	42.50	42.05	-7	18,742	-0.04%
2020/05/27	5	42.75	0	0.00	42.65	5	18,852	0.03%
2020/05/26	5	42.70	8	42.60	42.45	-3	18,940	-0.02%
2020/05/25	10	41.53	5	41.85	41.70	5	18,867	0.03%
2020/05/22	0	0.00	15	41.73	41.70	-15	18,881	-0.08%
2020/05/21	0	0.00	16	42.71	42.70	-16	18,910	-0.08%
2020/05/20	0	0.00	10	42.31	42.25	-10	18,801	-0.05%
2020/05/19	20	41.65	13	42.05	42.00	7	18,690	0.04%
2020/05/18	0	0.00	1	41.15	41.20	-1	18,448	-0.01%
2020/05/15	4	41.06	24	40.93	41.15	-20	18,430	-0.11%
2020/05/14	1	40.65	0	0.00	40.55	1	18,263	0.01%
2020/05/13	19	40.99	12	41.06	40.95	7	18,156	0.04%
2020/05/12	6	41.07	0	0.00	41.20	6	18,167	0.03%
2020/05/11	22	41.17	10	41.18	41.20	12	18,225	0.07%
2020/05/08	6	40.65	1.3	40.94	40.65	4.7	18,241	0.03%
2020/05/06	10	40.70	1	40.70	40.55	9	18,315	0.05%
2020/05/05	0	0.00	2	41.00	40.65	-2	18,380	-0.01%
2020/05/04	23	40.83	0	0.00	40.75	23	18,411	0.12%
2020/04/30	2	42.10	31	42.11	42.30	-29	18,225	-0.16%
2020/04/29	5	41.24	35	41.15	41.05	-30	18,188	-0.16%
2020/04/28	7	40.25	0	0.00	40.30	7	18,182	0.04%
2020/04/27	5	39.93	0.8	40.15	40.10	4.2	18,723	0.02%
2020/04/24	2	39.33	3	39.55	39.20	-1	18,683	-0.01%
2020/04/23	7	39.59	0	0.00	39.60	7	18,723	0.04%
2020/04/22	1	38.60	3	39.30	39.45	-2	18,721	-0.01%
2020/04/21	43	39.04	3	39.12	39.00	40	18,670	0.21%
2020/04/20	10	40.15	1	40.25	40.10	9	18,566	0.05%
2020/04/17	3	41.07	2	40.93	40.60	1	18,610	0.01%
2020/04/16	10	40.33	0	0.00	40.20	10	18,482	0.05%
2020/04/15	5	41.00	25	40.86	41.05	-20	18,295	-0.11%
2020/04/14	2	39.80	67	40.19	40.65	-65	18,190	-0.36%
2020/04/13	10	39.40	17	39.61	39.50	-7	18,003	-0.04%
2020/04/10	4	38.91	96	39.01	39.20	-92	17,881	-0.51%
2020/04/09	1	38.05	31	38.40	38.20	-30	17,767	-0.17%
2020/04/08	0.3	38.15	0	0.00	37.95	0.3	17,642	0.00%
2020/04/07	1	37.70	1	37.30	37.25	0	17,403	0.00%
2020/04/06	48	37.06	0	0.00	37.30	48	17,181	0.28%
2020/04/01	13	37.34	0	0.00	37.40	13	16,908	0.08%
2020/03/31	2.4	37.56	0	0.00	37.55	2.4	16,767	0.01%
2020/03/30	0	0.00	2	37.98	37.90	-2	16,494	-0.01%
2020/03/27	6	38.17	59	38.26	38.30	-53	16,359	-0.32%
2020/03/26	3	37.22	8	37.36	37.30	-5	16,114	-0.03%
2020/03/25	51	36.90	51	37.22	37.10	0	16,112	0.00%
2020/03/24	7	36.65	9	36.89	36.25	-2	15,922	-0.01%
2020/03/23	2	36.13	11	35.83	36.00	-9	15,817	-0.06%
2020/03/20	24	36.02	0	0.00	37.50	24	15,842	0.15%
2020/03/19	13	35.41	7	35.13	34.85	6	15,428	0.04%
2020/03/18	7	36.89	19	37.01	36.85	-12	15,332	-0.08%
2020/03/17	2	37.40	20.1	37.46	37.35	-18.1	15,127	-0.12%
2020/03/16	8	38.78	19	39.08	38.05	-11	14,810	-0.07%
2020/03/13	69.5	37.72	64	39.46	39.65	5.5	14,425	0.04%
2020/03/12	14	40.83	1	40.70	40.50	13	13,472	0.10%
2020/03/11	21	42.40	0	0.00	42.15	21	13,056	0.16%
2020/03/10	27	42.43	0	0.00	42.35	27	13,022	0.21%
2020/03/09	47	43.15	0	0.00	42.35	47	12,848	0.37%
2020/03/06	3	44.27	0	0.00	44.20	3	12,372	0.02%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/03	0	0.00	3	44.15	44.15	-3	12,548	-0.02%
2020/03/02	3	43.80	23	43.85	43.95	-20	12,678	-0.16%
2020/02/27	7	44.44	0	0.00	44.45	7	13,147	0.05%
2020/02/26	43	44.58	0	0.00	44.70	43	13,411	0.32%
2020/02/25	43	44.65	0	0.00	44.95	43	13,301	0.32%
2020/02/24	53	45.19	1	45.00	45.00	52	13,338	0.39%
2020/02/21	2	45.63	6	45.91	45.70	-4	13,244	-0.03%
2020/02/19	1	46.30	2	46.30	46.35	-1	13,295	-0.01%
2020/02/18	1	45.75	5	45.95	46.00	-4	13,310	-0.03%
2020/02/17	2	45.70	2	45.75	45.95	0	13,316	0.00%
2020/02/14	1	46.10	10	46.05	46.15	-9	13,329	-0.07%
2020/02/13	2	46.00	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	1	46.55	46.35	-1	13,455	-0.01%
2020/02/11	2	45.80	6	45.88	46.00	-4	13,347	-0.03%
2020/02/10	12	45.04	2	45.05	45.15	10	13,575	0.07%
2020/02/07	7	45.40	0	0.00	45.40	7	14,026	0.05%
2020/02/06	0	0.00	3	45.70	46.00	-3	14,017	-0.02%
2020/02/04	5	44.60	0	0.00	45.05	5	13,912	0.04%
2020/02/03	11	44.06	0	0.00	44.15	11	13,979	0.08%
2020/01/31	3	44.83	0	45.20	45.05	3	13,806	0.02%
2020/01/30	21	45.20	7	45.38	45.00	14	13,719	0.10%
2020/01/20	6	47.10	1	47.10	47.10	5	13,126	0.04%
2020/01/17	0	0.00	20	47.04	47.15	-20	13,064	-0.15%
2020/01/16	6	46.70	0	0.00	46.90	6	12,986	0.05%
2020/01/15	5	46.75	1	46.70	46.80	4	12,907	0.03%
2020/01/14	0	0.00	31	47.05	47.00	-31	12,838	-0.24%
2020/01/10	0	0.00	2	46.45	46.40	-2	12,676	-0.02%
2020/01/09	0	0.00	3	46.00	46.00	-3	12,608	-0.02%
2020/01/08	30	45.85	1	45.90	45.80	29	12,623	0.23%
2020/01/07	1	46.15	0	0.00	46.30	1	12,548	0.01%
2019/12/31	0	0.00	2	46.50	46.40	-2	12,504	-0.02%
2019/12/30	7	46.62	1	46.60	46.70	6	12,500	0.05%
2019/12/27	0	0.00	10	46.61	46.75	-10	12,512	-0.08%
2019/12/26	18	46.45	0	0.00	46.50	18	12,435	0.14%
2019/12/24	0	0.00	5	46.50	46.50	-5	12,542	-0.04%
2019/12/20	0	0.00	1.4	46.69	46.75	-1.4	12,650	-0.01%
2019/12/19	0	0.00	2	46.75	46.75	-2	12,514	-0.02%
2019/12/18	5	46.60	5	46.69	46.75	0	12,459	0.00%
2019/12/17	14	46.32	11	46.40	46.50	3	12,454	0.02%
2019/12/16	5	46.61	1	46.70	46.60	4	12,268	0.03%
2019/12/13	0	0.00	8.2	46.95	47.15	-8.2	12,136	-0.07%
2019/12/12	0	0.00	25	46.09	46.05	-25	11,685	-0.21%
2019/12/11	0	0.00	23	45.95	45.95	-23	11,598	-0.20%
2019/12/10	8	45.50	1	45.50	45.55	7	11,447	0.06%
2019/12/09	2	45.40	3	45.42	45.45	-1	11,404	-0.01%
2019/12/06	0	0.00	2	45.30	45.45	-2	11,572	-0.02%
2019/12/05	0	0.00	1	45.40	45.50	-1	11,663	-0.01%
2019/12/04	4	44.64	0	0.00	44.80	4	11,452	0.03%
2019/12/03	2	44.80	2	44.85	44.90	0	11,512	0.00%
2019/12/02	23	44.51	5	44.75	44.80	18	11,513	0.16%
2019/11/29	3	45.03	4	44.89	44.80	-1	11,431	-0.01%
2019/11/28	8	45.46	8	45.47	45.40	0	11,208	0.00%
2019/11/27	10	45.77	16	45.80	45.85	-6	11,107	-0.05%
2019/11/26	4	46.09	29	46.31	46.00	-25	10,945	-0.23%
2019/11/25	1	45.85	32	45.89	46.10	-31	10,286	-0.30%
2019/11/22	0	0.00	1	45.10	45.30	-1	10,034	-0.01%
2019/11/21	7	45.04	0	0.00	45.05	7	10,041	0.07%
2019/11/20	0	0.00	1	45.30	45.45	-1	9,948	-0.01%
2019/11/18	1	45.30	1	45.35	45.60	0	9,831	0.00%
2019/11/15	14	45.07	0	0.00	45.30	14	9,898	0.14%
2019/11/14	6	45.14	0	0.00	45.10	6	9,986	0.06%
2019/11/12	46	45.59	0	0.00	45.55	46	10,259	0.45%
2019/11/11	1	45.25	0	0.00	45.20	1	10,222	0.01%
2019/11/07	6	45.64	2	45.43	45.50	4	10,148	0.04%
2019/11/06	11	45.58	45	45.56	45.85	-34	9,873	-0.34%
2019/11/05	2	45.05	0	0.00	44.95	2	9,380	0.02%
2019/11/04	15	44.83	0	0.00	44.95	15	9,414	0.16%
2019/11/01	2	44.48	0	0.00	44.55	2	9,445	0.02%
2019/10/29	20	45.25	0	0.00	45.45	20	9,564	0.21%
2019/10/24	1	45.30	19	45.38	45.55	-18	9,527	-0.19%
2019/10/18	0	0.00	6	45.35	45.25	-6	9,561	-0.06%
2019/10/17	0	0.00	2	45.15	45.30	-2	9,504	-0.02%
2019/10/15	0	0.00	5	44.80	44.95	-5	9,492	-0.05%
2019/10/09	2	44.20	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0	0.00	0.1	44.30	44.30	-0.1	9,457	0.00%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	15	43.90	0	0.00	44.00	15	9,453	0.16%
2019/10/01	0	0.00	5	44.90	45.00	-5	9,586	-0.05%
2019/09/27	0	0.00	2	44.63	44.55	-2	9,708	-0.02%
2019/09/25	20	44.45	0.3	44.50	44.40	19.7	10,268	0.19%
2019/09/24	0	0.00	5.1	44.90	45.00	-5.1	10,405	-0.05%
2019/09/23	1	44.75	0	0.00	44.85	1	10,504	0.01%
2019/09/20	0	0.00	1	45.10	45.15	-1	10,806	-0.01%
2019/09/19	0	0.00	10	45.35	45.20	-10	10,757	-0.09%
2019/09/18	0	0.00	8	45.50	45.60	-8	10,735	-0.07%
2019/09/17	2	45.00	3	45.27	45.55	-1	10,693	-0.01%
2019/09/16	2	45.20	0	0.00	45.30	2	10,762	0.02%
2019/09/12	0	0.00	3	45.07	45.00	-3	10,726	-0.03%
2019/09/11	0	0.00	0.1	44.95	44.95	-0.1	10,826	0.00%
2019/09/10	2	44.98	40.1	44.99	44.90	-38.1	10,813	-0.35%
2019/09/09	0	0.00	29	44.38	44.55	-29	10,670	-0.27%
2019/09/06	1	44.00	1	43.95	44.00	0	10,567	0.00%
2019/09/05	0	0.00	16.1	43.90	43.95	-16.1	10,660	-0.15%
2019/09/04	0	0.00	25	43.59	43.45	-25	10,519	-0.24%
2019/09/03	5	43.50	22	43.59	43.25	-17	10,585	-0.16%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/30	1	43.25	1	43.65	43.65	0	10,756	0.00%
2019/08/29	3	43.13	2	43.35	43.15	1	10,797	0.01%
2019/08/28	0	0.00	2	43.58	43.70	-2	10,818	-0.02%
2019/08/27	1	43.25	0	0.00	43.50	1	10,851	0.01%
2019/08/26	0	0.00	5	43.10	43.00	-5	10,789	-0.05%
2019/08/22	0	0.00	1.3	43.10	43.10	-1.3	10,813	-0.01%
2019/08/21	1	43.20	0	0.00	42.90	1	11,145	0.01%
2019/08/20	0	0.00	2.2	43.09	42.90	-2.2	11,111	-0.02%
2019/08/19	4	43.25	0	0.00	43.35	4	11,128	0.04%
2019/08/16	0	0.00	1	42.35	43.15	-1	11,048	-0.01%
2019/08/15	1	41.70	5	42.02	41.90	-4	10,942	-0.04%
2019/08/13	0	0.00	7	42.35	42.30	-7	11,116	-0.06%
2019/08/12	3	42.00	0	0.00	41.90	3	11,259	0.03%
2019/08/08	4	41.84	0	0.00	41.90	4	11,569	0.03%
2019/08/06	8	41.30	0	0.00	41.70	8	11,901	0.07%
2019/08/05	2	42.00	7	42.01	42.00	-5	11,942	-0.04%
2019/08/02	46	42.40	1	42.35	42.35	45	11,942	0.38%
2019/08/01	30	42.85	3	42.85	42.90	27	12,024	0.22%
2019/07/31	2	43.20	0	0.00	43.20	2	12,042	0.02%
2019/07/30	0	0.00	1	43.50	43.50	-1	11,991	-0.01%
2019/07/29	1	43.55	0	0.00	43.55	1	12,158	0.01%
2019/07/26	3	43.53	0	0.00	43.50	3	12,256	0.02%
2019/07/24	6	43.51	0	0.00	43.45	6	12,543	0.05%
2019/07/22	7	43.54	0	0.00	43.60	7	12,563	0.06%
2019/07/19	0	0.00	5	43.60	43.50	-5	12,593	-0.04%
2019/07/17	6	43.66	2	43.60	43.50	4	12,580	0.03%
2019/07/16	5	43.95	0.5	44.00	44.00	4.5	12,466	0.04%
2019/07/15	5	43.87	11	43.85	43.85	-6	12,428	-0.05%
2019/07/12	0	0.00	1	44.00	43.95	-1	12,723	-0.01%
2019/07/11	16	44.22	0	0.00	44.20	16	12,840	0.12%
2019/07/09	6	44.00	3	44.05	44.05	3	13,055	0.02%
2019/07/08	0	0.00	3	44.10	44.20	-3	13,061	-0.02%
2019/07/05	2	44.20	1	44.30	44.30	1	13,178	0.01%
2019/07/04	6	44.38	11.2	44.51	44.35	-5.2	13,236	-0.04%
2019/07/03	8.1	46.00	12	46.00	46.10	-3.9	13,177	-0.03%
2019/07/01	11	46.16	1	46.25	46.25	10	12,781	0.08%
2019/06/28	0	0.00	2	46.05	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	6	45.93	45.80	-6	12,572	-0.05%
2019/06/26	0	0.00	40	45.21	45.40	-40	12,505	-0.32%
2019/06/25	10	45.00	0	0.00	44.90	10	12,469	0.08%
2019/06/24	0	0.00	23	44.79	44.90	-23	12,607	-0.18%
2019/06/21	1	44.60	4	44.68	44.45	-3	12,633	-0.02%
2019/06/19	0	0.00	24	44.78	44.80	-24	12,755	-0.19%
2019/06/18	1	44.25	0	0.00	44.50	1	12,656	0.01%
2019/06/17	0	0.00	13	44.20	44.10	-13	12,868	-0.10%
2019/06/13	11	43.43	0	0.00	43.65	11	13,170	0.08%
2019/06/12	1	43.90	0	0.00	44.35	1	13,250	0.01%
2019/06/11	0	0.00	4	44.13	44.45	-4	13,372	-0.03%
2019/06/10	1	44.05	14	43.96	44.15	-13	13,370	-0.10%
2019/06/06	5	43.05	0	0.00	43.15	5	13,441	0.04%
2019/06/05	5	43.28	0	0.00	43.10	5	13,478	0.04%
2019/06/04	5	43.75	1	43.65	43.90	4	13,470	0.03%
2019/06/03	0	0.00	3	43.47	43.65	-3	13,451	-0.02%
2019/05/31	1.1	43.12	12	43.28	43.25	-10.9	13,432	-0.08%
2019/05/30	2	42.60	0	0.00	42.60	2	13,379	0.01%
2019/05/27	1	42.20	1	42.05	42.30	0	13,665	0.00%
2019/05/24	12	42.10	1	42.05	42.00	11	13,806	0.08%
2019/05/23	0	0.00	1	42.65	42.50	-1	13,755	-0.01%
2019/05/22	4	42.48	0	0.00	42.50	4	13,835	0.03%
2019/05/21	10	43.00	0	0.00	43.05	10	13,864	0.07%
2019/05/20	3	42.05	0	0.00	41.90	3	13,733	0.02%
2019/05/17	6	42.18	1	42.05	41.90	5	13,636	0.04%
2019/05/16	30	42.49	1	42.65	42.00	29	13,498	0.21%
2019/05/15	5	43.35	0	0.00	43.25	5	13,362	0.04%
2019/05/14	20	43.17	6	43.28	43.15	14	13,373	0.10%
2019/05/13	7	44.19	0	0.00	43.80	7	13,270	0.05%
2019/05/10	0	0.00	2	44.90	44.60	-2	13,345	-0.01%
2019/05/09	48	44.85	1	44.70	44.60	47	13,436	0.35%
2019/05/08	2	45.08	0	0.00	45.05	2	13,438	0.01%
2019/05/07	2	45.45	0	0.00	45.40	2	13,491	0.01%
2019/05/06	2	45.65	12	45.60	45.60	-10	13,686	-0.07%
2019/05/02	0	0.00	14	46.06	46.40	-14	13,506	-0.10%
2019/04/30	3	45.58	0	0.00	45.60	3	13,422	0.02%
2019/04/29	0	0.00	4	45.63	45.70	-4	13,422	-0.03%
2019/04/26	0	0.00	3	45.13	45.50	-3	13,449	-0.02%
2019/04/25	3	45.13	5	45.25	45.20	-2	13,629	-0.01%
2019/04/24	0	0.00	1	45.35	45.40	-1	13,919	-0.01%
2019/04/23	0	0.00	1	45.25	45.35	-1	14,182	-0.01%
2019/04/18	18	44.93	0	0.00	45.00	18	14,768	0.12%
2019/04/17	3	45.22	0	0.00	45.20	3	14,610	0.02%
2019/04/16	3	45.17	0	0.00	45.30	3	14,477	0.02%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/12	2	45.70	1	45.70	45.70	1	14,335	0.01%
2019/04/11	12	45.96	0	0.00	45.55	12	14,325	0.08%
2019/04/09	0	0.00	3	45.60	45.75	-3	14,189	-0.02%
2019/04/08	5	45.47	0.3	45.45	45.35	4.7	14,074	0.03%
2019/04/03	0	0.00	2	46.00	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	24	46.09	46.00	-24	13,773	-0.17%
2019/04/01	1	45.60	0	0.00	45.60	1	13,728	0.01%
2019/03/29	1	45.05	18	45.85	46.00	-17	13,562	-0.13%
2019/03/28	2	44.83	0	0.00	45.10	2	13,404	0.01%
2019/03/27	55	45.07	0	0.00	44.95	55	13,331	0.41%
2019/03/26	22	45.55	0	0.00	45.50	22	13,224	0.17%
2019/03/25	61	45.69	60	45.60	45.55	1	13,349	0.01%
2019/03/22	7	46.57	0	0.00	46.40	7	13,166	0.05%
2019/03/21	0	0.00	2.2	46.90	46.90	-2.2	13,054	-0.02%
2019/03/20	20	46.95	63.5	47.18	47.15	-43.5	13,050	-0.33%
2019/03/19	24	46.54	89	46.57	46.95	-65	12,850	-0.51%
2019/03/18	20	45.90	22	45.91	46.00	-2	12,664	-0.02%
2019/03/15	1	45.25	58	45.20	45.25	-57	12,582	-0.45%
2019/03/14	0	0.00	0.2	45.40	45.25	-0.2	12,452	0.00%
2019/03/12	24	45.14	1	45.10	45.00	23	12,423	0.19%
2019/03/11	1	44.55	0	0.00	44.50	1	12,436	0.01%
2019/03/08	7	44.67	0	0.00	44.70	7	12,490	0.06%
2019/03/07	58	45.05	1	45.10	45.10	57	12,623	0.45%
2019/03/04	12	45.05	0	0.00	45.15	12	12,921	0.09%
2019/02/26	0	0.00	1	45.60	45.45	-1	12,558	-0.01%
2019/02/22	13	45.02	2	44.90	45.00	11	12,147	0.09%
2019/02/21	22	45.05	0	0.00	45.10	22	12,083	0.18%
2019/02/20	2	45.03	3	45.07	45.05	-1	12,003	-0.01%
2019/02/18	1	44.70	0	0.00	44.75	1	11,801	0.01%
2019/02/15	2.5	44.54	1	44.60	44.40	1.5	11,767	0.01%
2019/02/14	9	44.60	0	0.00	44.50	9	11,660	0.08%
2019/02/13	3	44.52	0	0.00	44.60	3	11,458	0.03%
2019/02/12	3.5	44.30	0	0.00	44.30	3.5	11,447	0.03%
2019/02/11	10	44.59	0	0.00	44.15	10	11,317	0.09%
2019/01/30	5	44.60	0	0.00	44.55	5	11,181	0.04%
2019/01/29	2.3	44.57	4	44.60	44.75	-1.8	11,121	-0.02%
2019/01/25	9.2	44.01	1	44.05	44.00	8.2	10,827	0.08%
2019/01/24	10	44.11	0	0.00	44.05	10	10,643	0.09%
2019/01/23	1	44.10	0	0.00	44.30	1	10,634	0.01%
2019/01/18	1.3	44.19	0	0.00	44.15	1.3	10,904	0.01%
2019/01/17	1	44.00	0	0.00	44.05	1	11,002	0.01%
2019/01/16	11	44.10	0	0.00	44.00	11	10,922	0.10%
2019/01/15	33	44.64	0	0.00	44.60	33	10,614	0.31%
2019/01/14	23	45.11	0	0.00	45.00	23	10,342	0.22%
2019/01/11	2	46.35	0	0.00	45.95	2	10,140	0.02%
2019/01/10	15	46.60	1	46.70	46.90	14	9,958	0.14%
2019/01/09	0	0.00	17	47.15	47.05	-17	10,011	-0.17%
2019/01/08	1	45.95	0	0.00	45.70	1	9,975	0.01%
2019/01/07	2	45.90	0	0.00	45.95	2	10,273	0.02%
2019/01/04	2	45.25	1	45.20	45.30	1	10,445	0.01%
2019/01/03	1	45.90	5	45.90	45.80	-4	10,903	-0.04%
2019/01/02	3	46.22	0	0.00	46.10	3	11,063	0.03%
2018/12/26	4	46.69	3	46.70	46.50	1	11,549	0.01%
2018/12/25	27	46.21	0	0.00	46.50	27	11,742	0.23%
2018/12/24	5	46.55	0	0.00	46.85	5	11,927	0.04%
2018/12/22	0	0.00	2	47.05	47.05	-2	12,082	-0.02%
2018/12/21	2	47.00	0	0.00	47.30	2	12,410	0.02%
2018/12/20	14	47.02	1	47.05	47.05	13	12,555	0.10%
2018/12/18	22	47.26	0	0.00	47.05	22	12,666	0.17%
2018/12/14	12	47.48	0	0.00	47.45	12	13,129	0.09%
2018/12/12	20	47.65	0	0.00	47.55	20	13,095	0.15%
2018/12/11	2	47.28	0	0.00	47.25	2	13,061	0.02%
2018/12/10	6.8	47.43	0	0.00	47.50	6.8	12,977	0.05%
2018/12/07	7	48.00	0	0.00	48.00	7	12,947	0.05%
2018/12/06	3	48.12	0	0.00	48.00	3	12,897	0.02%
2018/12/03	2	49.08	1	49.25	49.15	1	12,840	0.01%
2018/11/30	2	48.70	0	0.00	48.80	2	12,724	0.02%
2018/11/29	6	48.95	0	0.00	48.60	6	12,537	0.05%
2018/11/28	19	48.90	1	49.00	48.85	18	12,400	0.15%
2018/11/27	20	49.24	0	0.00	49.10	20	12,281	0.16%
2018/11/23	0	0.00	2	50.10	50.10	-2	12,218	-0.02%
2018/11/19	0	0.00	1.1	51.46	51.50	-1.1	12,437	-0.01%
2018/11/13	0	0.00	2	50.60	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	37	50.60	50.90	-37	12,772	-0.29%
2018/11/07	0	0.00	24	49.96	50.30	-24	12,670	-0.19%
2018/11/06	1	49.35	48	49.51	49.80	-47	12,719	-0.37%
2018/11/05	0	0.00	10	48.55	49.20	-10	12,683	-0.08%
2018/11/02	6	48.29	9	48.62	48.90	-3	12,682	-0.02%
2018/11/01	2	47.90	2	48.35	48.30	0	12,704	0.00%
2018/10/30	2	47.65	1	47.65	47.50	1	12,580	0.01%
2018/10/29	10	46.91	0	0.00	46.90	10	12,550	0.08%
2018/10/26	84	46.98	0	0.00	47.10	84	12,485	0.67%
2018/10/25	5	48.55	2	48.40	48.00	3	12,226	0.02%
2018/10/24	1	49.15	0	0.00	49.15	1	12,250	0.01%
2018/10/19	0	0.00	3	50.00	50.20	-3	12,270	-0.02%
2018/10/18	0	0.00	3	49.95	49.60	-3	12,235	-0.02%
2018/10/16	1	49.80	1	49.80	49.70	0	12,337	0.00%
2018/10/12	2	49.28	0	0.00	50.10	2	12,013	0.02%
2018/10/11	48	49.99	0	0.00	49.65	48	11,865	0.40%
2018/10/09	0	0.00	22	51.90	51.50	-22	11,377	-0.19%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	20	50.30	0	0.00	50.90	20	11,086	0.18%
2018/10/04	0	0.00	60	51.50	51.60	-60	10,810	-0.56%
2018/10/03	1	52.30	1	52.10	51.80	0	10,746	0.00%
2018/10/02	0	0.00	5	52.20	52.10	-5	10,636	-0.05%
2018/10/01	0	0.00	39	52.23	52.50	-39	10,512	-0.37%
2018/09/28	62	51.90	16.3	51.87	51.80	45.7	10,484	0.44%
2018/09/27	0	0.00	26	51.59	51.90	-26	10,330	-0.25%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	50	51.40	2	51.35	51.10	48	10,326	0.46%
2018/09/21	1	51.30	1	51.00	51.10	0	10,288	0.00%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/09/19	0.4	50.30	2	50.25	50.30	-1.6	9,754	-0.02%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/12	0	0.00	1	49.70	49.70	-1	10,843	-0.01%
2018/09/11	1	49.55	1	49.50	49.80	0	11,015	0.00%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	3	49.73	0.2	49.85	49.50	2.8	11,443	0.02%
2018/09/06	0	0.00	2	50.10	50.10	-2	11,466	-0.02%
2018/09/05	2	50.50	0	0.00	50.20	2	11,510	0.02%
2018/08/31	0	0.00	21	50.89	50.90	-21	11,622	-0.18%
2018/08/29	1	50.60	5	50.62	50.90	-4	11,686	-0.03%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/27	2	50.35	4	50.35	50.70	-2	11,774	-0.02%
2018/08/24	3	49.70	0	0.00	49.85	3	11,640	0.03%
2018/08/23	1	50.00	1	50.10	50.10	0	11,918	0.00%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	1	49.90	2	50.00	49.90	-1	12,047	-0.01%
2018/08/17	3	49.75	0	0.00	49.90	3	12,024	0.02%
2018/08/16	1	49.50	21	49.70	49.70	-20	11,979	-0.17%
2018/08/15	10	50.00	1	50.00	50.10	9	11,943	0.08%
2018/08/13	6	50.28	3	50.27	50.10	3	12,264	0.02%
2018/08/10	13	50.91	2	50.90	50.90	11	12,319	0.09%
2018/08/09	23	50.42	6	50.53	50.40	17	12,483	0.14%
2018/08/08	1	50.90	1	50.90	50.70	0	12,640	0.00%
2018/08/07	0	0.00	1	50.50	50.50	-1	12,772	-0.01%
2018/08/06	3	50.57	6	50.55	50.40	-3	12,831	-0.02%
2018/08/02	1	50.40	51	50.60	50.20	-50	13,141	-0.38%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	50	50.90	2	50.60	50.70	48	13,175	0.36%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	3	50.17	2	50.30	50.30	1	13,168	0.01%
2018/07/25	6	50.33	16	50.49	50.20	-10	13,156	-0.08%
2018/07/24	3	50.40	0	0.00	50.30	3	13,149	0.02%
2018/07/20	0	0.00	2	50.50	51.00	-2	13,127	-0.02%
2018/07/18	1	50.70	1	50.80	50.80	0	13,137	0.00%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/11	1	50.00	1	50.30	50.30	0	13,360	0.00%
2018/07/10	5	50.50	0	0.00	50.50	5	13,348	0.04%
2018/07/09	0	0.00	2	50.00	50.10	-2	13,363	-0.01%
2018/07/06	0	0.00	0.5	49.60	49.45	-0.5	13,375	0.00%
2018/07/04	15	49.90	10	50.05	50.00	5	13,615	0.04%
2018/07/03	3	50.10	0	0.00	50.00	3	13,638	0.02%
2018/07/02	10	50.65	2	50.90	50.30	8	13,535	0.06%
2018/06/29	7	50.53	6	51.10	51.10	1	13,434	0.01%
2018/06/28	1	50.70	0	0.00	50.50	1	13,314	0.01%
2018/06/27	1	51.10	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	51.00	0	0.00	50.90	1	13,056	0.01%
2018/06/25	7	53.46	5	53.30	53.20	2	12,832	0.02%
2018/06/22	0	0.00	5	53.60	53.70	-5	12,586	-0.04%
2018/06/21	1.5	54.01	20	54.06	53.90	-18.6	12,476	-0.15%
2018/06/20	0	0.00	40	53.70	53.70	-40	12,714	-0.31%
2018/06/15	0	0.00	85	53.20	53.70	-85	12,431	-0.68%
2018/06/14	0	0.00	4	53.30	52.90	-4	12,213	-0.03%
2018/06/13	0	0.00	3	53.73	54.00	-3	12,056	-0.02%
2018/06/12	0	0.00	3	53.70	53.50	-3	12,349	-0.02%
2018/06/11	80	53.80	1	53.70	53.70	79	12,305	0.64%
2018/06/08	5	53.76	0	0.00	53.80	5	12,317	0.04%
2018/06/07	0	0.00	53	53.63	54.00	-53	12,354	-0.43%
2018/06/06	0	0.00	6	53.20	53.30	-6	12,473	-0.05%
2018/06/05	0	0.00	2	52.60	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	2	52.50	52.80	-2	12,333	-0.02%
2018/06/01	5	51.90	2	51.90	51.80	3	12,348	0.02%
2018/05/30	84	51.56	0	0.00	51.20	84	12,242	0.69%
2018/05/29	3	52.80	0	0.00	52.80	3	12,296	0.02%
2018/05/25	0	0.00	1	53.40	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	8.7	53.48	53.50	-8.7	12,646	-0.07%
2018/05/23	4	53.23	14	53.74	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	27	53.52	53.70	-27	12,665	-0.21%
2018/05/21	0	0.00	7	53.06	53.20	-7	12,638	-0.06%
2018/05/18	0	0.00	15	52.77	52.90	-15	12,560	-0.12%
2018/05/17	0	0.00	2	52.30	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	22	52.14	52.20	-22	12,388	-0.18%
2018/05/15	3	51.80	7	52.06	51.20	-4	12,430	-0.03%
2018/05/14	0	0.00	15	51.97	51.80	-15	12,756	-0.12%
2018/05/11	5	51.70	20	51.60	51.80	-15	12,840	-0.12%
2018/05/08	2	50.20	0	0.00	50.70	2	12,895	0.02%
2018/05/04	5	50.30	1	50.20	50.10	4	12,970	0.03%
2018/05/03	13	50.53	150	50.70	50.40	-137	12,844	-1.07%	大賣/鉅額交易
2018/05/02	2	51.10	4	51.38	51.30	-2	13,013	-0.02%
2018/04/30	3	50.80	1	50.90	51.00	2	13,175	0.02%
2018/04/27	50	50.56	1	50.60	50.80	49	13,174	0.37%
2018/04/26	103	50.42	1	50.40	50.50	102	13,220	0.77%	大買/鉅額交易
2018/04/25	11	50.01	2	50.10	50.30	9	13,266	0.07%
2018/04/24	0	0.00	2.4	50.20	50.20	-2.4	13,388	-0.02%
2018/04/20	0	0.00	0.1	50.30	50.40	-0.1	13,801	0.00%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	4	49.99	1	49.95	49.95	3	14,128	0.02%
2018/04/16	1	50.50	1	50.60	50.60	0	14,244	0.00%
2018/04/12	1	51.10	0	0.00	51.00	1	14,474	0.01%
2018/04/11	1	51.00	2	51.55	51.00	-1	14,669	-0.01%
2018/04/10	1	51.00	12	51.00	51.00	-11	14,659	-0.08%
2018/04/03	1	49.80	1	49.85	49.90	0	14,590	0.00%
2018/04/02	1	50.00	0	0.00	50.10	1	14,519	0.01%
2018/03/31	5	50.20	0	0.00	50.20	5	14,579	0.03%
2018/03/30	1	50.30	2	50.30	50.10	-1	14,685	-0.01%
2018/03/29	2	50.25	0	0.00	50.10	2	14,706	0.01%
2018/03/28	5	50.20	1	50.20	50.30	4	14,603	0.03%
2018/03/27	6	50.40	1	50.70	50.70	5	14,619	0.03%
2018/03/26	11	50.10	1	50.20	50.40	10	14,557	0.07%
2018/03/23	61	50.36	4	50.40	50.30	57	14,657	0.39%
2018/03/22	0	0.00	3	51.93	51.80	-3	14,418	-0.02%
2018/03/21	2	51.40	1	51.90	51.50	1	14,331	0.01%
2018/03/19	0	0.00	5	51.50	51.60	-5	14,353	-0.03%
2018/03/16	2	50.95	0	0.00	51.70	2	14,383	0.01%
2018/03/15	0	0.00	5	51.20	51.20	-5	14,121	-0.04%
2018/03/14	11	51.20	0	0.00	51.60	11	14,138	0.08%
2018/03/13	3	51.40	10	51.40	51.60	-7	14,188	-0.05%
2018/03/12	1	51.90	14	51.94	51.80	-13	14,194	-0.09%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	11	50.51	0	0.00	50.40	11	14,429	0.08%
2018/03/07	0	0.00	1	50.60	50.30	-1	14,758	-0.01%
2018/03/06	10	50.40	0	0.00	50.30	10	15,322	0.07%
2018/03/05	6	50.05	0	0.00	50.10	6	15,600	0.04%
2018/03/02	11	51.12	0	0.00	50.80	11	15,494	0.07%
2018/03/01	4	51.68	0	0.00	52.20	4	15,358	0.03%
2018/02/27	0.4	52.10	2	52.80	52.20	-1.6	15,405	-0.01%
2018/02/26	0	0.00	1	52.60	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	10	52.18	52.30	-10	15,567	-0.06%
2018/02/22	1	51.10	1	51.40	51.80	0	16,252	0.00%
2018/02/21	4	51.45	15	51.73	51.90	-11	16,922	-0.07%
2018/02/12	0	0.00	3	51.10	51.00	-3	16,782	-0.02%
2018/02/09	11	49.80	13	49.50	50.20	-2	16,786	-0.01%
2018/02/08	7	50.96	2	51.10	50.60	5	16,607	0.03%
2018/02/07	9	50.40	4	50.30	50.20	5	16,574	0.03%
2018/02/06	26	49.80	5	50.02	49.20	21	16,301	0.13%
2018/02/05	5	51.98	8	52.10	52.10	-3	15,858	-0.02%
2018/02/02	13	53.20	0	0.00	53.40	13	15,666	0.08%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	3	54.00	54.20	-3	15,496	-0.02%
2018/01/30	10	53.10	0	0.00	53.10	10	15,396	0.06%
2018/01/29	10	53.60	1	54.00	54.00	9	15,380	0.06%
2018/01/26	0	0.00	1.1	52.93	53.20	-1.1	15,407	-0.01%
2018/01/25	0	0.00	2.7	53.31	53.40	-2.7	15,563	-0.02%
2018/01/24	10	52.77	0	0.00	52.80	10	15,373	0.07%
2018/01/23	0	0.00	2	53.80	54.00	-2	15,235	-0.01%
2018/01/22	0	0.00	4	54.03	54.10	-4	15,357	-0.03%
2018/01/19	2	53.50	0	53.70	53.90	2	15,384	0.01%
2018/01/18	12	53.97	0	0.00	53.80	12	15,268	0.08%
2018/01/17	2	54.10	0	0.00	54.20	2	15,074	0.01%
2018/01/16	1	54.30	4	54.35	54.80	-3	14,907	-0.02%
2018/01/15	3	54.00	2	53.70	54.10	1	14,546	0.01%
2018/01/12	0	0.00	2	53.15	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	18	52.90	53.00	-18	14,227	-0.13%
2018/01/10	1	52.90	13	52.96	53.00	-12	14,236	-0.08%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	15	52.50	4	52.33	52.50	11	13,984	0.08%
2018/01/05	5	52.10	8	52.16	52.20	-3	13,900	-0.02%
2018/01/04	6	51.63	13	51.53	51.90	-7	13,779	-0.05%
2018/01/03	0	0.00	16	51.51	51.50	-16	13,865	-0.12%